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: 3:36 PM EDT, May 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 (%)
Jul 31, 2014 0.0020 0.0021 0.0019 0.0021 11,641,906 +0.00(+5.00%)
Jul 30, 2014 0.0019 0.0020 0.0018 0.0020 5,701,441 +0.00(+5.26%)
Jul 29, 2014 0.0020 0.0020 0.0016 0.0019 29,072,924 +0.00(+18.75%)
Jul 28, 2014 0.0017 0.0018 0.0016 0.0016 7,335,913 -0.00(-11.11%)
Jul 25, 2014 0.0016 0.0018 0.0015 0.0018 6,615,475 +0.00(+5.88%)
Jul 24, 2014 0.0018 0.0018 0.0016 0.0017 4,955,818 -0.00(-5.56%)
Jul 23, 2014 0.0018 0.0018 0.0016 0.0018 3,508,952 +0.00(+0.00%)
Jul 22, 2014 0.0017 0.0018 0.0016 0.0018 10,767,311 +0.00(+5.88%)
Jul 21, 2014 0.0016 0.0017 0.0016 0.0017 5,745,911 +0.00(+0.00%)
Jul 18, 2014 0.0017 0.0018 0.0015 0.0017 12,131,278 +0.00(+6.25%)
Jul 17, 2014 0.0017 0.0018 0.0015 0.0016 24,924,756 -0.00(-5.88%)
Jul 16, 2014 0.0016 0.0017 0.0015 0.0017 30,777,268 +0.00(+0.00%)
Jul 15, 2014 0.0019 0.0019 0.0016 0.0017 31,262,996 -0.00(-10.53%)
Jul 14, 2014 0.0018 0.0019 0.0017 0.0019 28,071,484 +0.00(+5.56%)
Jul 11, 2014 0.0019 0.0019 0.0018 0.0018 18,237,868 -0.00(-5.26%)
Jul 10, 2014 0.0019 0.0019 0.0018 0.0019 6,340,910 +0.00(+0.00%)
Jul 09, 2014 0.0018 0.0019 0.0018 0.0019 8,327,613 +0.00(+0.00%)
Jul 08, 2014 0.0019 0.0020 0.0017 0.0019 8,539,365 +0.00(+0.00%)
Jul 07, 2014 0.0015 0.0019 0.0015 0.0019 15,316,016 +0.00(+5.56%)
Jul 03, 2014 0.0018 0.0018 0.0018 0 +0.00(+0.00%)
Jul 02, 2014 0.0018 0.0018 0.0017 0.0018 5,869,651 +0.00(+0.00%)
Jul 01, 2014 0.0018 0.0019 0.0017 0.0018 11,402,746 +0.00(+0.00%)
Jun 30, 2014 0.0018 0.0019 0.0017 0.0018 14,196,006 +0.00(+0.00%)
Jun 27, 2014 0.0017 0.0018 0.0017 0.0018 34,175,984 +0.00(+0.00%)
Jun 26, 2014 0.0018 0.0019 0.0017 0.0018 76,439,072 -0.00(-5.26%)
Jun 25, 2014 0.0019 0.0020 0.0017 0.0019 58,453,120 -0.00(-5.00%)
Jun 24, 2014 0.0020 0.0021 0.0019 0.0020 36,391,136 +0.00(+0.00%)
Jun 23, 2014 0.0021 0.0021 0.0019 0.0020 8,241,635 -0.00(-4.76%)
Jun 20, 2014 0.0020 0.0022 0.0020 0.0021 9,196,995 -0.00(-4.55%)
Jun 19, 2014 0.0022 0.0022 0.0019 0.0022 16,935,924 +0.00(+4.76%)
Jun 18, 2014 0.0023 0.0023 0.0019 0.0021 18,312,148 +0.00(+10.53%)
Jun 17, 2014 0.0022 0.0022 0.0019 0.0019 71,261,768 -0.00(-13.64%)
Jun 16, 2014 0.0022 0.0024 0.0020 0.0022 40,668,184 -0.00(-4.35%)
Jun 13, 2014 0.0025 0.0025 0.0023 0.0023 74,979,352 -0.00(-8.00%)
Jun 12, 2014 0.0024 0.0026 0.0024 0.0025 5,123,533 +0.00(+0.00%)
Jun 11, 2014 0.0026 0.0026 0.0024 0.0025 12,885,080 -0.00(-3.85%)
Jun 10, 2014 0.0026 0.0026 0.0023 0.0026 10,355,000 -0.00(-3.70%)
Jun 06, 2014 0.0024 0.0027 0.0024 0.0027 28,820,164 +0.00(+8.00%)
Jun 05, 2014 0.0027 0.0027 0.0024 0.0025 34,163,760 +0.00(+0.00%)
Jun 04, 2014 0.0025 0.0027 0.0024 0.0025 12,806,665 +0.00(+0.00%)
Jun 03, 2014 0.0026 0.0026 0.0025 0.0025 9,291,930 -0.00(-3.85%)
Jun 02, 2014 0.0025 0.0026 0.0024 0.0026 6,065,156 +0.00(+0.00%)
May 30, 2014 0.0026 0.0026 0.0024 0.0026 14,296,153 +0.00(+0.00%)
May 29, 2014 0.0025 0.0026 0.0024 0.0026 10,328,404 +0.00(+0.00%)
May 28, 2014 0.0027 0.0027 0.0023 0.0026 90,487,608 -0.00(-3.70%)
May 27, 2014 0.0028 0.0028 0.0025 0.0027 26,080,302 -0.00(-3.57%)
May 23, 2014 0.0028 0.0028 0.0028 0 +0.00(+0.00%)
May 22, 2014 0.0025 0.0029 0.0022 0.0028 88,087,176 +0.00(+12.00%)
May 21, 2014 0.0026 0.0026 0.0023 0.0025 54,527,072 +0.00(+0.00%)
May 20, 2014 0.0026 0.0028 0.0024 0.0025 30,351,800 -0.00(-7.41%)
May 19, 2014 0.0030 0.0030 0.0025 0.0027 36,831,780 -0.00(-3.57%)
May 16, 2014 0.0026 0.0028 0.0025 0.0028 31,960,848 +0.00(+7.69%)
May 15, 2014 0.0030 0.0031 0.0025 0.0026 58,284,616 -0.00(-13.33%)
May 14, 2014 0.0028 0.0031 0.0028 0.0030 68,576,488 +0.00(+7.14%)
May 13, 2014 0.0033 0.0033 0.0027 0.0028 59,897,064 -0.00(-6.67%)
May 12, 2014 0.0026 0.0030 0.0026 0.0030 68,438,296 +0.00(+15.38%)
May 09, 2014 0.0025 0.0027 0.0022 0.0026 52,667,572 +0.00(+4.00%)
May 08, 2014 0.0022 0.0025 0.0020 0.0025 58,695,200 +0.00(+13.64%)
May 07, 2014 0.0023 0.0023 0.0020 0.0022 28,816,712 -0.00(-4.35%)
May 06, 2014 0.0026 0.0026 0.0021 0.0023 61,626,424 -0.00(-8.00%)
May 05, 2014 0.0027 0.0027 0.0024 0.0025 26,887,184 -0.00(-7.41%)
May 02, 2014 0.0033 0.0033 0.0024 0.0027 74,261,704 -0.00(-15.62%)
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.