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 )

0.0002 +0.0001 (+100.00%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 12, 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 (%)
Dec 29, 2006 0.1200 0.1300 0.1200 0.1250 165,700 +0.00(+0.00%)
Dec 28, 2006 0.1400 0.1400 0.1250 0.1250 195,970 -0.01(-3.85%)
Dec 27, 2006 0.1200 0.1400 0.1200 0.1300 157,100 +0.01(+4.00%)
Dec 26, 2006 0.1400 0.1400 0.1200 0.1250 330,800 +0.00(+0.00%)
Dec 22, 2006 0.1250 0.1350 0.1200 0.1250 425,000 +0.00(+0.00%)
Dec 21, 2006 0.1300 0.1400 0.1250 0.1250 132,250 +0.00(+0.00%)
Dec 20, 2006 0.1200 0.1400 0.1200 0.1250 322,045 +0.01(+4.17%)
Dec 19, 2006 0.1300 0.1400 0.1150 0.1200 470,656 -0.02(-14.29%)
Dec 18, 2006 0.1100 0.1500 0.1000 0.1400 483,290 +0.03(+27.27%)
Dec 15, 2006 0.1100 0.1200 0.1100 0.1100 351,245 +0.00(+0.00%)
Dec 14, 2006 0.0850 0.1100 0.0800 0.1100 498,861 +0.02(+29.41%)
Dec 13, 2006 0.0710 0.0850 0.0710 0.0850 77,250 +0.01(+11.84%)
Dec 12, 2006 0.0800 0.0800 0.0700 0.0760 123,135 -0.00(-5.00%)
Dec 11, 2006 0.0800 0.0830 0.0800 0.0800 27,338 +0.00(+0.00%)
Dec 08, 2006 0.0830 0.0830 0.0800 0.0800 29,000 +0.00(+0.00%)
Dec 07, 2006 0.0800 0.0800 0.0800 0.0800 23,800 +0.00(+0.00%)
Dec 06, 2006 0.0800 0.0840 0.0800 0.0800 88,000 -0.00(-3.61%)
Dec 05, 2006 0.0835 0.0840 0.0760 0.0830 214,188 -0.00(-0.60%)
Dec 04, 2006 0.0830 0.0850 0.0815 0.0835 285,700 +0.00(+4.38%)
Dec 01, 2006 0.0830 0.0830 0.0750 0.0800 247,850 +0.00(+0.00%)
Nov 30, 2006 0.0850 0.0850 0.0800 0.0800 235,625 -0.00(-3.61%)
Nov 29, 2006 0.0810 0.0900 0.0810 0.0830 124,000 +0.00(+3.75%)
Nov 28, 2006 0.0810 0.0850 0.0800 0.0800 133,250 -0.01(-11.11%)
Nov 27, 2006 0.0800 0.0900 0.0700 0.0900 291,380 +0.01(+12.50%)
Nov 24, 2006 0.0820 0.0820 0.0800 0.0800 102,000 -0.00(-2.44%)
Nov 22, 2006 0.0850 0.0850 0.0820 0.0820 135,500 +0.00(+2.50%)
Nov 21, 2006 0.0900 0.0900 0.0800 0.0800 187,300 -0.01(-11.11%)
Nov 20, 2006 0.0900 0.0920 0.0880 0.0900 231,600 -0.00(-3.23%)
Nov 17, 2006 0.0900 0.0940 0.0900 0.0930 85,500 +0.00(+1.09%)
Nov 16, 2006 0.0920 0.0950 0.0900 0.0920 214,300 -0.01(-8.00%)
Nov 15, 2006 0.0900 0.1000 0.0900 0.1000 71,535 +0.01(+5.26%)
Nov 14, 2006 0.1000 0.1000 0.0900 0.0950 693,061 -0.01(-9.52%)
Nov 13, 2006 0.1050 0.1100 0.1000 0.1050 159,400 -0.01(-4.55%)
Nov 10, 2006 0.1200 0.1200 0.1050 0.1100 98,560 -0.01(-8.33%)
Nov 09, 2006 0.1100 0.1250 0.1050 0.1200 265,730 +0.01(+9.09%)
Nov 08, 2006 0.0910 0.1100 0.0910 0.1100 147,850 +0.02(+20.88%)
Nov 07, 2006 0.0950 0.0950 0.0900 0.0910 58,690 -0.00(-4.21%)
Nov 06, 2006 0.0930 0.0950 0.0900 0.0950 217,050 +0.01(+11.76%)
Nov 03, 2006 0.0900 0.0900 0.0850 0.0850 176,381 -0.00(-5.56%)
Nov 02, 2006 0.1000 0.1000 0.0850 0.0900 135,100 +0.00(+0.00%)
Nov 01, 2006 0.0900 0.1000 0.0900 0.0900 407,010 -0.01(-5.26%)
Oct 31, 2006 0.1100 0.1100 0.0900 0.0950 414,675 -0.01(-13.64%)
Oct 30, 2006 0.1000 0.1100 0.1000 0.1100 156,890 +0.00(+0.00%)
Oct 27, 2006 0.1050 0.1100 0.1050 0.1100 113,390 +0.00(+0.00%)
Oct 26, 2006 0.1100 0.1100 0.1050 0.1100 129,925 +0.00(+0.00%)
Oct 25, 2006 0.1050 0.1150 0.1000 0.1100 186,400 +0.00(+0.00%)
Oct 24, 2006 0.1150 0.1200 0.1050 0.1100 326,100 -0.01(-4.35%)
Oct 23, 2006 0.1100 0.1200 0.1050 0.1150 466,616 +0.01(+4.55%)
Oct 20, 2006 0.1000 0.1100 0.1000 0.1100 109,815 +0.00(+0.00%)
Oct 19, 2006 0.1050 0.1100 0.1000 0.1100 231,770 +0.01(+4.76%)
Oct 18, 2006 0.1000 0.1150 0.1000 0.1050 122,940 +0.00(+5.00%)
Oct 17, 2006 0.1000 0.1200 0.1000 0.1000 237,350 -0.01(-9.09%)
Oct 16, 2006 0.1500 0.1500 0.0900 0.1100 592,900 -0.04(-26.67%)
Oct 13, 2006 0.1500 0.1600 0.1400 0.1500 167,290 +0.00(+0.00%)
Oct 12, 2006 0.1700 0.1700 0.1400 0.1500 239,500 -0.02(-11.76%)
Oct 11, 2006 0.1800 0.1900 0.1550 0.1700 431,800 -0.01(-5.56%)
Oct 10, 2006 0.1350 0.1890 0.1300 0.1800 1,641,929 +0.04(+33.33%)
Oct 09, 2006 0.1100 0.1400 0.0950 0.1350 1,464,114 +0.04(+35.00%)
Oct 06, 2006 0.1000 0.1000 0.0800 0.1000 85,525 +0.01(+11.11%)
Oct 05, 2006 0.0850 0.0950 0.0850 0.0900 31,000 +0.00(+0.00%)
Oct 04, 2006 0.0800 0.0950 0.0800 0.0900 566,500 +0.01(+13.92%)
Oct 03, 2006 0.0750 0.0800 0.0610 0.0790 550,350 -0.00(-1.25%)
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.