Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bioelectronics Corp (OP: BIEL )

0.0002 +0.0001 (+100.00%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 0.0018 0.0020 0.0017 0.0020 7,739,324 +0.00(+11.11%)
May 30, 2013 0.0018 0.0021 0.0018 0.0018 16,940,884 -0.00(-5.26%)
May 29, 2013 0.0020 0.0022 0.0018 0.0019 33,206,234 +0.00(+5.56%)
May 28, 2013 0.0018 0.0019 0.0017 0.0018 24,936,030 -0.00(-5.26%)
May 24, 2013 0.0020 0.0020 0.0018 0.0019 13,113,900 -0.00(-5.00%)
May 23, 2013 0.0019 0.0021 0.0018 0.0020 9,864,480 -0.00(-4.76%)
May 22, 2013 0.0020 0.0021 0.0019 0.0021 1,637,035 +0.00(+5.00%)
May 21, 2013 0.0020 0.0020 0.0017 0.0020 37,586,272 +0.00(+0.00%)
May 20, 2013 0.0018 0.0021 0.0017 0.0020 30,495,140 +0.00(+0.00%)
May 17, 2013 0.0020 0.0021 0.0017 0.0020 14,333,333 +0.00(+0.00%)
May 16, 2013 0.0020 0.0020 0.0018 0.0020 2,397,000 +0.00(+0.00%)
May 15, 2013 0.0019 0.0022 0.0017 0.0020 14,680,853 +0.00(+11.11%)
May 13, 2013 0.0019 0.0019 0.0016 0.0018 94,082,160 -0.00(-5.26%)
May 10, 2013 0.0020 0.0023 0.0018 0.0019 39,466,228 -0.00(-17.39%)
May 09, 2013 0.0023 0.0023 0.0021 0.0023 23,110,062 +0.00(+0.00%)
May 08, 2013 0.0028 0.0028 0.0023 0.0023 27,137,154 -0.00(-17.86%)
May 07, 2013 0.0022 0.0028 0.0022 0.0028 4,700,623 +0.00(+0.00%)
May 06, 2013 0.0028 0.0028 0.0023 0.0028 5,489,596 +0.00(+0.00%)
May 03, 2013 0.0030 0.0029 0.0025 0.0028 4,016,419 -0.00(-3.45%)
May 02, 2013 0.0027 0.0030 0.0025 0.0029 30,715,672 +0.00(+26.09%)
May 01, 2013 0.0025 0.0025 0.0017 0.0023 2,966,058 +0.00(+35.29%)
Apr 30, 2013 0.0018 0.0018 0.0017 0.0017 14,557,108 -0.00(-5.56%)
Apr 29, 2013 0.0020 0.0020 0.0017 0.0018 38,892,840 -0.00(-10.00%)
Apr 26, 2013 0.0021 0.0021 0.0020 0.0020 21,345,506 -0.00(-4.76%)
Apr 25, 2013 0.0023 0.0027 0.0020 0.0021 15,841,643 -0.00(-22.22%)
Apr 24, 2013 0.0027 0.0027 0.0023 0.0027 10,654,967 +0.00(+8.00%)
Apr 23, 2013 0.0027 0.0028 0.0024 0.0025 5,783,247 -0.00(-7.41%)
Apr 22, 2013 0.0027 0.0027 0.0026 0.0027 1,297,865 +0.00(+0.00%)
Apr 19, 2013 0.0023 0.0027 0.0023 0.0027 3,418,536 +0.00(+0.00%)
Apr 18, 2013 0.0027 0.0027 0.0024 0.0027 1,846,834 +0.00(+0.00%)
Apr 17, 2013 0.0025 0.0027 0.0025 0.0027 8,748,645 +0.00(+3.85%)
Apr 16, 2013 0.0027 0.0027 0.0025 0.0026 9,529,400 -0.00(-3.70%)
Apr 15, 2013 0.0023 0.0027 0.0023 0.0027 4,161,042 +0.00(+3.85%)
Apr 12, 2013 0.0025 0.0027 0.0024 0.0026 8,226,149 -0.00(-3.70%)
Apr 11, 2013 0.0023 0.0029 0.0023 0.0027 8,852,696 -0.00(-6.90%)
Apr 10, 2013 0.0030 0.0030 0.0023 0.0029 4,688,112 +0.00(+3.57%)
Apr 09, 2013 0.0030 0.0030 0.0022 0.0028 14,791,670 -0.00(-9.68%)
Apr 08, 2013 0.0029 0.0033 0.0027 0.0031 2,526,949 -0.00(-3.13%)
Apr 05, 2013 0.0034 0.0034 0.0029 0.0032 4,630,616 -0.00(-3.03%)
Apr 04, 2013 0.0035 0.0035 0.0026 0.0033 4,261,232 +0.00(+0.00%)
Apr 03, 2013 0.0026 0.0034 0.0026 0.0033 18,761,556 +0.00(+22.22%)
Apr 02, 2013 0.0030 0.0030 0.0026 0.0027 14,894,051 -0.00(-10.00%)
Apr 01, 2013 0.0038 0.0042 0.0030 0.0030 28,029,664 -0.00(-25.00%)
Mar 28, 2013 0.0044 0.0049 0.0038 0.0040 20,339,064 -0.00(-13.04%)
Mar 27, 2013 0.0050 0.0050 0.0040 0.0046 14,937,008 -0.00(-11.54%)
Mar 26, 2013 0.0047 0.0066 0.0045 0.0052 51,026,080 +0.00(+10.64%)
Mar 25, 2013 0.0034 0.0047 0.0034 0.0047 35,970,116 +0.00(+56.67%)
Mar 22, 2013 0.0028 0.0033 0.0026 0.0030 13,089,572 +0.00(+11.11%)
Mar 21, 2013 0.0027 0.0028 0.0025 0.0027 9,807,760 +0.00(+0.00%)
Mar 20, 2013 0.0029 0.0029 0.0026 0.0027 12,282,140 -0.00(-6.90%)
Mar 19, 2013 0.0029 0.0029 0.0026 0.0029 23,793,636 +0.00(+0.00%)
Mar 18, 2013 0.0020 0.0030 0.0018 0.0029 23,641,124 +0.00(+52.63%)
Mar 15, 2013 0.0018 0.0020 0.0018 0.0019 9,070,926 +0.00(+5.56%)
Mar 14, 2013 0.0018 0.0018 0.0016 0.0018 3,387,489 +0.00(+0.00%)
Mar 13, 2013 0.0016 0.0018 0.0015 0.0018 3,327,627 +0.00(+12.50%)
Mar 12, 2013 0.0015 0.0017 0.0015 0.0016 1,846,000 -0.00(-5.88%)
Mar 11, 2013 0.0017 0.0017 0.0015 0.0017 2,838,600 +0.00(+13.33%)
Mar 08, 2013 0.0014 0.0017 0.0014 0.0015 3,660,800 +0.00(+0.00%)
Mar 07, 2013 0.0016 0.0016 0.0014 0.0015 3,286,771 -0.00(-6.25%)
Mar 06, 2013 0.0016 0.0016 0.0014 0.0016 1,457,100 -0.00(-5.88%)
Mar 05, 2013 0.0016 0.0017 0.0014 0.0017 2,872,922 +0.00(+13.33%)
Mar 04, 2013 0.0015 0.0017 0.0013 0.0015 20,614,548 -0.00(-11.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.