ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,702.55
      -0.19%
      US Tech 100
      19,287.60
      -0.24%
      Dow Jones
      42,063.36
      0.09%
      Brent Oil
      74.28
      0.53%
      Bitcoin
      63,994.03
      0.58%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Bioelectronics Corp (PK) (BIEL)

      7. Bioelectronics Corp (PK) (BIEL) Historical

      BIEL Bioelectronics Corp (PK)

      0.00035
      0.00005 (16.67%)
      Sep 20 2024 - Closed
      Delayed by 15 minutes

      BIEL Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Sep 20 2024 0.00035 0.00005 16.67% 0.0002 0.00035 0.0002 21,184,725
      Sep 19 2024 0.0003 0.00 0.00% 0.0003 0.0004 0.0003 24,012,094
      Sep 18 2024 0.0003 0.00 0.00% 0.0003 0.0004 0.0003 26,349,556
      Sep 17 2024 0.0003 0.00 0.00% 0.0003 0.0004 0.0003 12,130,688
      Sep 16 2024 0.0003 -0.00005 -14.29% 0.0004 0.0004 0.0003 6,578,600
      Sep 13 2024 0.00035 0.00005 16.67% 0.00035 0.00035 0.0003 656,898
      Sep 12 2024 0.0003 -0.00006 -16.67% 0.0004 0.0004 0.0003 17,346,275
      Sep 11 2024 0.00036 0.00006 20.01% 0.0004 0.0004 0.0003 8,355,100
      Sep 10 2024 0.0003 -0.00005 -14.29% 0.00034 0.0004 0.0003 5,722,973
      Sep 09 2024 0.00035 0.00 0.00% 0.0004 0.0004 0.0003 3,695,000
      Sep 06 2024 0.00035 0.00005 16.67% 0.0003 0.0004 0.0003 44,523,725
      Sep 05 2024 0.0003 0.00 0.00% 0.0004 0.00045 0.0003 43,463,430
      Sep 04 2024 0.0003 0.00 0.00% 0.0004 0.0005 0.0003 27,004,525
      Sep 03 2024 0.0003 -0.00005 -14.29% 0.0004 0.0005 0.0003 99,065,950
      Aug 30 2024 0.00035 0.00 0.00% 0.0004 0.0004 0.0003 6,459,685
      Aug 29 2024 0.00035 -0.00005 -12.50% 0.0004 0.0004 0.0003 34,705,890
      Aug 28 2024 0.0004 -0.00005 -11.11% 0.0004 0.0005 0.0003 81,916,070
      Aug 27 2024 0.00045 0.00005 12.50% 0.0004 0.0005 0.00035 66,397,896
      Aug 26 2024 0.0004 0.00015 60.00% 0.0002 0.0004 0.0002 181,591,396
      Aug 23 2024 0.00025 0.00005 25.00% 0.00025 0.0003 0.0002 14,021,283
      Aug 22 2024 0.0002 -0.0001 -33.34% 0.0002 0.0003 0.0002 39,224,600
      Aug 21 2024 0.0003 0.00 0.00% 0.0002 0.0003 0.0002 13,775,657
      Aug 20 2024 0.0003 0.0001 50.00% 0.0001 0.0003 0.0001 160,986,361
      Aug 19 2024 0.0002 0.00 0.00% 0.0002 0.0002 0.0001 53,451,372
      Aug 16 2024 0.0002 0.00 0.00% 0.00015 0.0002 0.00014 18,317,850
      Aug 15 2024 0.0002 0.00 0.00% 0.0002 0.0002 0.0001 21,250,000
      Aug 14 2024 0.0002 0.00 0.00% 0.0002 0.0002 0.0001 23,547,700
      Aug 13 2024 0.0002 0.00 0.00% 0.0002 0.0002 0.0001 5,150,000
      Aug 12 2024 0.0002 0.00 0.00% 0.0002 0.0002 0.0001 5,778,000
      Aug 09 2024 0.0002 0.00 0.00% 0.0002 0.0002 0.0001 27,212,500
      Aug 08 2024 0.0002 0.00 0.00% 0.00015 0.0002 0.0001 8,855,500
      Aug 07 2024 0.0002 0.00 0.00% 0.0001 0.0002 0.0001 11,033,500
      Aug 06 2024 0.0002 0.0001 100.00% 0.0002 0.0002 0.00014 12,067,000
      Aug 05 2024 0.0001 0.00 0.00% 0.0002 0.0002 0.0001 1,517,500
      Aug 02 2024 0.0001 -0.0001 -50.00% 0.0002 0.0002 0.0001 1,843,104
      Aug 01 2024 0.0002 0.0001 100.00% 0.00015 0.0002 0.0001 6,643,600
      Jul 31 2024 0.0001 0.00 0.00% 0.0002 0.0002 0.0001 3,820,018
      Jul 30 2024 0.0001 -0.00004 -28.59% 0.0002 0.0002 0.0001 27,077,191
      Jul 29 2024 0.00014 0.00004 40.00% 0.0001 0.0002 0.0001 2,869,550
      Jul 26 2024 0.0001 0.00 0.00% 0.0001 0.0002 0.0001 3,826,855
      Jul 25 2024 0.0001 -0.0001 -50.00% 0.00015 0.0002 0.0001 25,100,713
      Jul 24 2024 0.0002 0.00 0.00% 0.0002 0.0002 0.0001 7,140,979
      Jul 23 2024 0.0002 0.0001 100.00% 0.0002 0.0002 0.0001 14,823,899
      Jul 22 2024 0.0001 -0.00005 -33.36% 0.0002 0.0002 0.0001 13,282,050
      Jul 19 2024 0.00015 -0.00005 -25.00% 0.00015 0.00015 0.00015 911
      Jul 18 2024 0.0002 0.0001 100.00% 0.0001 0.0002 0.0001 6,702,766
      Jul 17 2024 0.0001 -0.0001 -50.00% 0.0002 0.0002 0.0001 4,983,066
      Jul 16 2024 0.0002 0.00 0.00% 0.0001 0.0002 0.0001 2,323,284
      Jul 15 2024 0.0002 0.00 0.00% 0.0001 0.0002 0.0001 7,936,224
      Jul 12 2024 0.0002 0.00 0.00% 0.0001 0.0002 0.0001 1,910,857
      Jul 11 2024 0.0002 0.0001 100.00% 0.0001 0.0002 0.0001 11,505,000
      Jul 10 2024 0.0001 0.00 0.00% 0.0001 0.0002 0.0001 9,550,003
      Jul 09 2024 0.0001 -0.00005 -33.36% 0.0001 0.0002 0.0001 26,037,778
      Jul 08 2024 0.00015 0.00005 50.00% 0.0001 0.00015 0.0001 3,226,200
      Jul 05 2024 0.0001 -0.00005 -33.36% 0.0002 0.0002 0.0001 5,627,233
      Jul 03 2024 0.00015 0.00005 50.00% 0.0002 0.0002 0.00015 4,498,410
      Jul 02 2024 0.0001 0.00 0.00% 0.00015 0.0002 0.0001 5,510,400
      Jul 01 2024 0.0001 0.00 0.00% 0.0001 0.0001 0.0001 1,181,256
      Jun 28 2024 0.0001 0.00 0.00% 0.0001 0.0002 0.0001 2,206,000
      Jun 27 2024 0.0001 -0.0001 -50.00% 0.0001 0.0002 0.0001 2,089,206
      Jun 26 2024 0.0002 0.0001 100.00% 0.0001 0.0002 0.0001 3,241,100
      Jun 25 2024 0.0001 0.00 0.00% 0.0001 0.00015 0.0001 11,739,444

      Your Recent History

      USOTC
      BIEL
      Bioelectronics (PK)
      Delayed Upgrade Clock