ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

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
Jun 24 2024 0.0001 -0.00005 -33.36% 0.0001 0.0002 0.0001 2,200,500

Your Recent History

Delayed Upgrade Clock