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 )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 3:15 PM EDT, May 17, 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 30, 2008 0.0400 0.0400 0.0350 0.0350 275,700 -0.00(-5.41%)
May 29, 2008 0.0400 0.0400 0.0370 0.0370 133,079 -0.00(-7.50%)
May 28, 2008 0.0400 0.0400 0.0380 0.0400 96,400 +0.00(+5.26%)
May 27, 2008 0.0380 0.0430 0.0380 0.0380 269,800 -0.00(-5.00%)
May 26, 2008 0.0400 0.0420 0.0380 0.0400 1,008,364 +0.00(+0.00%)
May 23, 2008 0.0400 0.0420 0.0380 0.0400 1,008,364 +0.00(+5.26%)
May 22, 2008 0.0340 0.0385 0.0340 0.0380 494,400 +0.00(+8.57%)
May 21, 2008 0.0310 0.0350 0.0310 0.0350 129,889 +0.00(+6.06%)
May 20, 2008 0.0330 0.0330 0.0330 0.0330 63,600 -0.00(-5.71%)
May 19, 2008 0.0350 0.0350 0.0300 0.0350 72,300 +0.00(+0.00%)
May 16, 2008 0.0310 0.0350 0.0260 0.0350 470,500 +0.01(+16.67%)
May 15, 2008 0.0350 0.0350 0.0300 0.0300 224,899 -0.01(-14.29%)
May 14, 2008 0.0350 0.0350 0.0350 0.0350 6,100 +0.00(+0.00%)
May 13, 2008 0.0340 0.0360 0.0340 0.0350 409,900 +0.00(+2.94%)
May 12, 2008 0.0330 0.0340 0.0330 0.0340 283,473 +0.00(+3.03%)
May 09, 2008 0.0300 0.0330 0.0280 0.0330 168,800 +0.00(+3.13%)
May 08, 2008 0.0320 0.0320 0.0280 0.0320 727,550 +0.00(+0.00%)
May 07, 2008 0.0340 0.0350 0.0320 0.0320 435,800 -0.00(-5.88%)
May 06, 2008 0.0300 0.0340 0.0290 0.0340 142,200 +0.00(+13.33%)
May 05, 2008 0.0280 0.0310 0.0280 0.0300 504,064 +0.00(+7.14%)
May 02, 2008 0.0245 0.0300 0.0245 0.0280 824,205 +0.01(+21.74%)
May 01, 2008 0.0210 0.0270 0.0210 0.0230 4,162,000 +0.00(+9.52%)
Apr 30, 2008 0.0210 0.0210 0.0200 0.0210 253,000 +0.00(+5.00%)
Apr 29, 2008 0.0200 0.0220 0.0200 0.0200 1,015,763 -0.00(-9.09%)
Apr 28, 2008 0.0240 0.0240 0.0200 0.0220 957,043 -0.00(-8.33%)
Apr 25, 2008 0.0250 0.0290 0.0240 0.0240 428,985 -0.00(-4.00%)
Apr 24, 2008 0.0330 0.0330 0.0250 0.0250 1,173,065 -0.01(-28.57%)
Apr 23, 2008 0.0340 0.0350 0.0315 0.0350 113,917 +0.00(+0.00%)
Apr 22, 2008 0.0360 0.0360 0.0330 0.0350 431,571 +0.00(+0.00%)
Apr 21, 2008 0.0330 0.0380 0.0330 0.0350 554,367 +0.00(+6.06%)
Apr 18, 2008 0.0330 0.0330 0.0310 0.0330 312,000 +0.00(+0.00%)
Apr 17, 2008 0.0300 0.0380 0.0300 0.0330 794,683 +0.00(+10.00%)
Apr 16, 2008 0.0400 0.0420 0.0300 0.0300 1,393,022 -0.01(-25.00%)
Apr 15, 2008 0.0400 0.0450 0.0400 0.0400 817,123 +0.00(+0.00%)
Apr 14, 2008 0.0390 0.0450 0.0390 0.0400 2,015,859 +0.00(+2.56%)
Apr 11, 2008 0.0390 0.0390 0.0350 0.0390 447,390 +0.00(+0.00%)
Apr 10, 2008 0.0370 0.0400 0.0350 0.0390 1,005,883 +0.00(+14.71%)
Apr 09, 2008 0.0340 0.0400 0.0340 0.0340 1,572,200 +0.00(+0.00%)
Apr 08, 2008 0.0340 0.0360 0.0340 0.0340 393,857 -0.00(-2.86%)
Apr 07, 2008 0.0340 0.0430 0.0340 0.0350 2,305,475 +0.00(+2.94%)
Apr 04, 2008 0.0320 0.0340 0.0310 0.0340 1,199,275 +0.00(+6.25%)
Apr 03, 2008 0.0310 0.0330 0.0310 0.0320 452,750 +0.00(+6.67%)
Apr 02, 2008 0.0330 0.0330 0.0300 0.0300 106,000 -0.00(-9.09%)
Apr 01, 2008 0.0340 0.0340 0.0330 0.0330 164,100 +0.00(+0.00%)
Mar 31, 2008 0.0340 0.0340 0.0300 0.0330 250,416 -0.00(-2.94%)
Mar 28, 2008 0.0350 0.0350 0.0330 0.0340 195,200 -0.00(-2.86%)
Mar 27, 2008 0.0370 0.0380 0.0300 0.0350 576,630 -0.00(-7.89%)
Mar 26, 2008 0.0390 0.0400 0.0350 0.0380 134,200 -0.00(-5.00%)
Mar 25, 2008 0.0400 0.0400 0.0320 0.0400 164,000 +0.00(+0.00%)
Mar 24, 2008 0.0400 0.0400 0.0320 0.0400 182,200 +0.00(+0.00%)
Mar 21, 2008 0.0400 0.0400 0.0400 0.0400 4,750 +0.00(+0.00%)
Mar 20, 2008 0.0400 0.0400 0.0400 0.0400 4,750 +0.00(+0.00%)
Mar 19, 2008 0.0350 0.0400 0.0330 0.0400 178,500 +0.00(+14.29%)
Mar 18, 2008 0.0400 0.0400 0.0330 0.0350 405,750 +0.00(+0.00%)
Mar 17, 2008 0.0420 0.0420 0.0330 0.0350 216,000 -0.01(-18.60%)
Mar 14, 2008 0.0430 0.0430 0.0430 0.0430 5,600 +0.00(+2.38%)
Mar 13, 2008 0.0400 0.0420 0.0400 0.0420 53,200 -0.00(-2.33%)
Mar 12, 2008 0.0360 0.0430 0.0320 0.0430 114,750 +0.00(+0.00%)
Mar 11, 2008 0.0430 0.0430 0.0430 0.0430 0 +0.00(+0.00%)
Mar 10, 2008 0.0350 0.0430 0.0350 0.0430 47,300 +0.01(+22.86%)
Mar 07, 2008 0.0430 0.0430 0.0320 0.0350 128,700 -0.01(-18.60%)
Mar 06, 2008 0.0400 0.0430 0.0400 0.0430 63,300 +0.00(+0.00%)
Mar 05, 2008 0.0470 0.0470 0.0430 0.0430 155,630 -0.00(-4.44%)
Mar 04, 2008 0.0430 0.0470 0.0430 0.0450 267,900 +0.00(+0.00%)
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.