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 31, 2017 0.0006 0.0007 0.0006 0.0007 10,731,000 +0.00(+0.00%)
May 30, 2017 0.0007 0.0007 0.0006 0.0007 48,153,284 +0.00(+0.00%)
May 26, 2017 0.0008 0.0008 0.0006 0.0007 81,195,992 -0.00(-12.50%)
May 25, 2017 0.0008 0.0008 0.0007 0.0008 72,415,344 +0.00(+0.00%)
May 24, 2017 0.0006 0.0008 0.0006 0.0008 24,028,516 +0.00(+14.29%)
May 23, 2017 0.0008 0.0008 0.0006 0.0007 15,756,650 -0.00(-12.50%)
May 22, 2017 0.0008 0.0008 0.0006 0.0008 24,731,404 +0.00(+0.00%)
May 19, 2017 0.0008 0.0008 0.0006 0.0008 22,917,452 +0.00(+0.00%)
May 18, 2017 0.0009 0.0009 0.0006 0.0008 90,082,976 +0.00(+0.00%)
May 17, 2017 0.0006 0.0011 0.0005 0.0008 604,012,160 +0.00(+14.29%)
May 16, 2017 0.0007 0.0008 0.0006 0.0007 187,662,368 -0.00(-12.50%)
May 15, 2017 0.0008 0.0008 0.0007 0.0008 22,819,596 +0.00(+0.00%)
May 12, 2017 0.0008 0.0008 0.0007 0.0008 17,254,280 +0.00(+0.00%)
May 11, 2017 0.0008 0.0008 0.0007 0.0008 11,920,999 +0.00(+0.00%)
May 10, 2017 0.0009 0.0009 0.0007 0.0008 34,366,208 -0.00(-5.88%)
May 09, 2017 0.0008 0.0009 0.0008 0.0008 12,675,087 -0.00(-5.56%)
May 08, 2017 0.0008 0.0009 0.0008 0.0009 19,561,002 +0.00(+12.50%)
May 05, 2017 0.0008 0.0009 0.0007 0.0008 19,668,148 +0.00(+14.29%)
May 04, 2017 0.0008 0.0009 0.0007 0.0007 11,556,515 -0.00(-12.50%)
May 03, 2017 0.0008 0.0009 0.0007 0.0008 21,770,498 +0.00(+0.00%)
May 02, 2017 0.0009 0.0009 0.0007 0.0008 49,868,096 -0.00(-11.11%)
May 01, 2017 0.0007 0.0009 0.0007 0.0009 30,817,184 +0.00(+12.50%)
Apr 28, 2017 0.0008 0.0009 0.0007 0.0008 16,160,089 -0.00(-11.11%)
Apr 27, 2017 0.0009 0.0009 0.0008 0.0009 20,774,504 +0.00(+0.00%)
Apr 26, 2017 0.0009 0.0009 0.0008 0.0009 8,331,017 +0.00(+0.00%)
Apr 25, 2017 0.0009 0.0009 0.0007 0.0009 28,677,760 +0.00(+0.00%)
Apr 24, 2017 0.0007 0.0009 0.0006 0.0009 62,038,424 +0.00(+12.50%)
Apr 21, 2017 0.0008 0.0008 0.0007 0.0008 37,513,408 +0.00(+0.00%)
Apr 20, 2017 0.0008 0.0008 0.0007 0.0008 9,571,214 +0.00(+0.00%)
Apr 19, 2017 0.0008 0.0008 0.0007 0.0008 13,073,690 +0.00(+0.00%)
Apr 18, 2017 0.0008 0.0008 0.0006 0.0008 28,878,968 +0.00(+0.00%)
Apr 17, 2017 0.0006 0.0008 0.0006 0.0008 75,385,328 +0.00(+14.29%)
Apr 13, 2017 0.0006 0.0007 0.0006 0.0007 19,645,092 +0.00(+0.00%)
Apr 12, 2017 0.0006 0.0007 0.0006 0.0007 77,753,600 +0.00(+0.00%)
Apr 11, 2017 0.0008 0.0008 0.0006 0.0007 189,449,280 -0.00(-12.50%)
Apr 10, 2017 0.0008 0.0008 0.0007 0.0008 70,709,296 +0.00(+0.00%)
Apr 07, 2017 0.0008 0.0008 0.0007 0.0008 129,570,808 +0.00(+0.00%)
Apr 06, 2017 0.0008 0.0008 0.0007 0.0008 41,988,264 +0.00(+0.00%)
Apr 05, 2017 0.0009 0.0009 0.0007 0.0008 50,593,500 +0.00(+0.00%)
Apr 04, 2017 0.0009 0.0009 0.0007 0.0008 37,450,888 -0.00(-11.11%)
Apr 03, 2017 0.0008 0.0009 0.0007 0.0009 171,732,688 -0.00(-10.00%)
Mar 31, 2017 0.0010 0.0010 0.0009 0.0010 53,436,828 +0.00(+0.00%)
Mar 30, 2017 0.0010 0.0011 0.0008 0.0010 273,820,256 +0.00(+0.00%)
Mar 29, 2017 0.0010 0.0011 0.0009 0.0010 52,245,996 +0.00(+0.00%)
Mar 28, 2017 0.0011 0.0011 0.0009 0.0010 187,314,592 -0.00(-16.67%)
Mar 27, 2017 0.0012 0.0012 0.0010 0.0012 131,850,568 +0.00(+0.00%)
Mar 24, 2017 0.0011 0.0012 0.0010 0.0012 79,931,936 +0.00(+9.09%)
Mar 23, 2017 0.0010 0.0011 0.0009 0.0011 96,031,968 +0.00(+10.00%)
Mar 22, 2017 0.0010 0.0010 0.0009 0.0010 41,947,644 +0.00(+0.00%)
Mar 21, 2017 0.0010 0.0010 0.0009 0.0010 24,493,768 +0.00(+0.00%)
Mar 20, 2017 0.0009 0.0010 0.0009 0.0010 15,336,461 +0.00(+0.00%)
Mar 17, 2017 0.0009 0.0010 0.0009 0.0010 115,073,800 +0.00(+0.00%)
Mar 16, 2017 0.0011 0.0011 0.0009 0.0010 138,691,312 -0.00(-9.09%)
Mar 15, 2017 0.0011 0.0011 0.0010 0.0011 161,753,936 +0.00(+0.00%)
Mar 14, 2017 0.0011 0.0012 0.0010 0.0011 65,048,448 +0.00(+0.00%)
Mar 13, 2017 0.0012 0.0012 0.0010 0.0011 86,002,688 +0.00(+0.00%)
Mar 10, 2017 0.0011 0.0012 0.0011 0.0011 89,814,064 +0.00(+0.00%)
Mar 09, 2017 0.0012 0.0012 0.0011 0.0011 50,517,344 -0.00(-8.33%)
Mar 08, 2017 0.0013 0.0013 0.0011 0.0012 240,798,944 -0.00(-7.69%)
Mar 07, 2017 0.0014 0.0014 0.0011 0.0013 262,588,960 -0.00(-7.14%)
Mar 06, 2017 0.0014 0.0014 0.0012 0.0014 79,977,392 +0.00(+3.70%)
Mar 03, 2017 0.0014 0.0014 0.0012 0.0014 93,083,536 +0.00(+12.50%)
Mar 02, 2017 0.0012 0.0014 0.0011 0.0012 243,930,768 +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.