Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Bioelectronics Corp (OP: BIEL )

0.0004 +0.0001 (+33.33%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 20, 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 (%)
Nov 30, 2018 0.0008 0.0009 0.0006 0.0007 220,910,896 -0.00(-12.50%)
Nov 29, 2018 0.0009 0.0009 0.0007 0.0008 164,490,656 -0.00(-11.11%)
Nov 28, 2018 0.0009 0.0010 0.0007 0.0009 149,049,056 -0.00(-10.00%)
Nov 27, 2018 0.0020 0.0020 0.0006 0.0010 798,168,896 -0.00(-50.00%)
Nov 26, 2018 0.0020 0.0020 0.0019 0.0020 32,293,062 +0.00(+5.26%)
Nov 23, 2018 0.0020 0.0021 0.0019 0.0019 5,319,300 -0.00(-5.00%)
Nov 21, 2018 0.0020 0.0020 0.0020 0 +0.00(+5.26%)
Nov 20, 2018 0.0020 0.0021 0.0018 0.0019 21,085,706 -0.00(-9.52%)
Nov 19, 2018 0.0019 0.0022 0.0018 0.0021 21,612,008 +0.00(+10.53%)
Nov 16, 2018 0.0017 0.0020 0.0017 0.0019 25,929,400 +0.00(+11.76%)
Nov 15, 2018 0.0016 0.0017 0.0014 0.0017 47,529,808 +0.00(+21.43%)
Nov 14, 2018 0.0018 0.0018 0.0014 0.0014 82,230,904 -0.00(-22.22%)
Nov 13, 2018 0.0019 0.0019 0.0017 0.0018 35,037,448 +0.00(+0.00%)
Nov 12, 2018 0.0017 0.0018 0.0017 0.0018 20,706,096 +0.00(+0.00%)
Nov 09, 2018 0.0017 0.0018 0.0017 0.0018 26,785,900 +0.00(+0.00%)
Nov 08, 2018 0.0020 0.0020 0.0017 0.0018 19,441,220 -0.00(-10.00%)
Nov 07, 2018 0.0018 0.0020 0.0018 0.0020 24,275,276 +0.00(+5.26%)
Nov 06, 2018 0.0018 0.0019 0.0017 0.0019 19,027,640 +0.00(+5.56%)
Nov 05, 2018 0.0020 0.0021 0.0017 0.0018 62,875,212 -0.00(-5.26%)
Nov 02, 2018 0.0022 0.0022 0.0017 0.0019 84,354,896 -0.00(-13.64%)
Nov 01, 2018 0.0021 0.0023 0.0020 0.0022 47,759,468 +0.00(+0.00%)
Oct 31, 2018 0.0023 0.0023 0.0021 0.0022 40,084,468 -0.00(-4.35%)
Oct 30, 2018 0.0023 0.0024 0.0022 0.0023 11,961,918 +0.00(+0.00%)
Oct 29, 2018 0.0024 0.0024 0.0021 0.0023 37,705,412 -0.00(-4.17%)
Oct 26, 2018 0.0023 0.0024 0.0023 0.0024 18,857,000 +0.00(+4.35%)
Oct 25, 2018 0.0024 0.0024 0.0022 0.0023 17,488,328 -0.00(-4.17%)
Oct 24, 2018 0.0024 0.0024 0.0022 0.0024 19,498,680 +0.00(+4.35%)
Oct 23, 2018 0.0024 0.0024 0.0022 0.0023 30,243,120 -0.00(-4.17%)
Oct 22, 2018 0.0023 0.0025 0.0023 0.0024 18,282,134 -0.00(-4.00%)
Oct 19, 2018 0.0024 0.0025 0.0023 0.0025 35,791,000 +0.00(+8.70%)
Oct 18, 2018 0.0025 0.0025 0.0023 0.0023 22,564,032 -0.00(-8.00%)
Oct 17, 2018 0.0023 0.0025 0.0023 0.0025 12,200,009 +0.00(+4.17%)
Oct 16, 2018 0.0025 0.0025 0.0024 0.0024 33,373,336 -0.00(-4.00%)
Oct 15, 2018 0.0023 0.0025 0.0023 0.0025 25,283,288 +0.00(+0.00%)
Oct 12, 2018 0.0024 0.0025 0.0023 0.0025 18,032,300 +0.00(+4.17%)
Oct 11, 2018 0.0025 0.0025 0.0023 0.0024 15,131,945 +0.00(+4.35%)
Oct 10, 2018 0.0025 0.0025 0.0023 0.0023 10,211,075 -0.00(-8.00%)
Oct 09, 2018 0.0023 0.0025 0.0023 0.0025 15,255,519 +0.00(+8.70%)
Oct 08, 2018 0.0024 0.0025 0.0023 0.0023 30,054,380 -0.00(-8.00%)
Oct 05, 2018 0.0025 0.0025 0.0023 0.0025 12,296,999 +0.00(+4.17%)
Oct 04, 2018 0.0025 0.0026 0.0023 0.0024 33,637,684 -0.00(-4.00%)
Oct 03, 2018 0.0026 0.0026 0.0024 0.0025 47,227,792 -0.00(-3.85%)
Oct 02, 2018 0.0027 0.0027 0.0025 0.0026 54,171,200 -0.00(-3.70%)
Oct 01, 2018 0.0026 0.0029 0.0026 0.0027 23,936,884 +0.00(+0.00%)
Sep 28, 2018 0.0028 0.0029 0.0026 0.0027 31,335,700 -0.00(-3.57%)
Sep 27, 2018 0.0027 0.0028 0.0026 0.0028 9,271,666 +0.00(+3.70%)
Sep 26, 2018 0.0027 0.0029 0.0026 0.0027 36,600,448 -0.00(-3.57%)
Sep 25, 2018 0.0029 0.0029 0.0027 0.0028 24,388,040 -0.00(-3.45%)
Sep 24, 2018 0.0031 0.0032 0.0027 0.0029 26,582,336 -0.00(-6.45%)
Sep 21, 2018 0.0032 0.0032 0.0028 0.0031 49,441,100 +0.00(+0.00%)
Sep 20, 2018 0.0033 0.0034 0.0030 0.0031 41,262,672 -0.00(-3.13%)
Sep 19, 2018 0.0030 0.0032 0.0028 0.0032 45,902,996 +0.00(+10.34%)
Sep 18, 2018 0.0027 0.0029 0.0027 0.0029 27,762,360 +0.00(+7.41%)
Sep 17, 2018 0.0027 0.0028 0.0026 0.0027 87,067,576 +0.00(+8.00%)
Sep 14, 2018 0.0024 0.0025 0.0024 0.0025 29,011,500 +0.00(+0.00%)
Sep 13, 2018 0.0025 0.0025 0.0024 0.0025 13,891,841 +0.00(+0.00%)
Sep 12, 2018 0.0026 0.0026 0.0024 0.0025 16,996,332 +0.00(+0.00%)
Sep 11, 2018 0.0027 0.0027 0.0024 0.0025 29,694,544 -0.00(-3.85%)
Sep 10, 2018 0.0025 0.0027 0.0025 0.0026 22,932,708 +0.00(+0.00%)
Sep 07, 2018 0.0026 0.0027 0.0025 0.0026 14,961,800 +0.00(+4.00%)
Sep 06, 2018 0.0027 0.0027 0.0025 0.0025 25,968,888 -0.00(-3.85%)
Sep 05, 2018 0.0027 0.0027 0.0025 0.0026 35,837,368 -0.00(-3.70%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.