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 (%)
Jul 31, 2018 0.0027 0.0030 0.0027 0.0028 20,231,096 +0.00(+0.00%)
Jul 30, 2018 0.0029 0.0030 0.0027 0.0028 12,762,548 -0.00(-3.45%)
Jul 27, 2018 0.0030 0.0030 0.0028 0.0029 18,769,700 -0.00(-3.33%)
Jul 26, 2018 0.0031 0.0031 0.0029 0.0030 13,271,278 -0.00(-3.23%)
Jul 25, 2018 0.0032 0.0032 0.0028 0.0031 14,787,847 -0.00(-3.13%)
Jul 24, 2018 0.0032 0.0032 0.0030 0.0032 20,133,080 +0.00(+0.00%)
Jul 23, 2018 0.0032 0.0033 0.0031 0.0032 25,816,732 +0.00(+0.00%)
Jul 20, 2018 0.0031 0.0033 0.0030 0.0032 19,101,936 +0.00(+4.92%)
Jul 19, 2018 0.0032 0.0037 0.0030 0.0031 24,963,698 -0.00(-4.69%)
Jul 18, 2018 0.0032 0.0032 0.0028 0.0032 44,706,364 +0.00(+8.47%)
Jul 17, 2018 0.0029 0.0032 0.0028 0.0029 58,258,520 -0.00(-1.67%)
Jul 16, 2018 0.0026 0.0030 0.0027 0.0030 22,962,524 +0.00(+13.21%)
Jul 13, 2018 0.0028 0.0028 0.0025 0.0027 59,552,556 +0.00(+1.92%)
Jul 12, 2018 0.0027 0.0027 0.0025 0.0026 59,151,640 +0.00(+4.00%)
Jul 11, 2018 0.0026 0.0026 0.0024 0.0025 29,884,702 +0.00(+0.00%)
Jul 10, 2018 0.0026 0.0026 0.0024 0.0025 16,800,936 +0.00(+0.00%)
Jul 09, 2018 0.0025 0.0027 0.0024 0.0025 33,083,324 -0.00(-7.41%)
Jul 06, 2018 0.0027 0.0027 0.0025 0.0027 35,974,372 +0.00(+0.00%)
Jul 05, 2018 0.0029 0.0026 0.0027 31,548,874 +0.00(+0.00%)
Jul 03, 2018 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Jul 02, 2018 0.0028 0.0029 0.0025 0.0027 23,399,108 +0.00(+0.00%)
Jun 29, 2018 0.0028 0.0028 0.0025 0.0027 35,051,068 +0.00(+0.00%)
Jun 28, 2018 0.0029 0.0029 0.0025 0.0027 41,889,440 -0.00(-6.90%)
Jun 27, 2018 0.0029 0.0030 0.0027 0.0029 29,751,498 -0.00(-3.33%)
Jun 26, 2018 0.0030 0.0030 0.0028 0.0030 46,566,520 +0.00(+7.14%)
Jun 25, 2018 0.0030 0.0030 0.0028 0.0028 17,772,498 -0.00(-5.08%)
Jun 22, 2018 0.0030 0.0030 0.0027 0.0029 24,393,350 -0.00(-1.67%)
Jun 21, 2018 0.0031 0.0031 0.0028 0.0030 38,455,944 +0.00(+3.45%)
Jun 20, 2018 0.0031 0.0032 0.0027 0.0029 45,862,684 -0.00(-6.45%)
Jun 19, 2018 0.0032 0.0034 0.0022 0.0031 175,067,904 -0.00(-3.13%)
Jun 18, 2018 0.0034 0.0034 0.0031 0.0032 36,952,476 +0.00(+0.00%)
Jun 15, 2018 0.0036 0.0032 0.0032 75,911,128 -0.00(-11.11%)
Jun 14, 2018 0.0039 0.0039 0.0035 0.0036 28,953,578 -0.00(-5.26%)
Jun 13, 2018 0.0040 0.0040 0.0037 0.0038 69,614,160 +0.00(+2.70%)
Jun 12, 2018 0.0037 0.0039 0.0037 0.0037 45,967,920 -0.00(-2.63%)
Jun 11, 2018 0.0034 0.0039 0.0034 0.0038 66,654,692 +0.00(+11.76%)
Jun 08, 2018 0.0032 0.0034 0.0031 0.0034 22,010,922 +0.00(+6.25%)
Jun 07, 2018 0.0032 0.0032 0.0031 0.0032 19,856,718 +0.00(+0.00%)
Jun 06, 2018 0.0034 0.0034 0.0031 0.0032 22,213,640 +0.00(+0.00%)
Jun 05, 2018 0.0034 0.0034 0.0031 0.0032 28,986,692 -0.00(-3.03%)
Jun 04, 2018 0.0032 0.0035 0.0031 0.0033 35,153,404 +0.00(+0.00%)
Jun 01, 2018 0.0032 0.0035 0.0032 0.0033 29,828,232 +0.00(+0.00%)
May 31, 2018 0.0034 0.0035 0.0032 0.0033 63,196,128 +0.00(+3.12%)
May 30, 2018 0.0032 0.0034 0.0030 0.0032 28,863,228 +0.00(+0.00%)
May 29, 2018 0.0033 0.0033 0.0030 0.0032 95,467,784 +0.00(+0.00%)
May 25, 2018 0.0032 0.0032 0.0032 0 +0.00(+3.23%)
May 24, 2018 0.0032 0.0032 0.0028 0.0031 43,796,428 +0.00(+0.00%)
May 23, 2018 0.0035 0.0035 0.0028 0.0031 27,443,472 -0.00(-1.59%)
May 22, 2018 0.0034 0.0034 0.0030 0.0032 37,092,856 -0.00(-4.55%)
May 21, 2018 0.0028 0.0036 0.0028 0.0033 136,658,240 +0.00(+22.22%)
May 18, 2018 0.0025 0.0027 0.0024 0.0027 62,884,816 +0.00(+12.50%)
May 17, 2018 0.0022 0.0026 0.0021 0.0024 69,267,968 +0.00(+14.29%)
May 16, 2018 0.0023 0.0023 0.0019 0.0021 466,000,384 -0.00(-25.00%)
May 15, 2018 0.0031 0.0033 0.0027 0.0028 96,053,536 -0.00(-9.68%)
May 14, 2018 0.0034 0.0035 0.0030 0.0031 92,288,696 -0.00(-6.06%)
May 11, 2018 0.0034 0.0040 0.0031 0.0033 185,816,400 +0.00(+13.79%)
May 10, 2018 0.0038 0.0038 0.0025 0.0029 211,147,376 -0.00(-17.14%)
May 09, 2018 0.0040 0.0040 0.0033 0.0035 100,963,112 -0.00(-7.89%)
May 08, 2018 0.0041 0.0042 0.0036 0.0038 99,144,024 +0.00(+0.00%)
May 07, 2018 0.0040 0.0040 0.0036 0.0038 84,680,528 +0.00(+0.00%)
May 04, 2018 0.0040 0.0041 0.0035 0.0038 167,295,888 -0.00(-2.56%)
May 03, 2018 0.0034 0.0039 0.0033 0.0039 156,086,336 +0.00(+18.18%)
May 02, 2018 0.0050 0.0050 0.0024 0.0033 949,369,088 -0.00(-29.79%)
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.