Bioelectronics (PK) Historical Data - BIEL

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Bioelectronics Corp (PK) BIEL OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.00005 -6.25% 0.00075 0.0008 0.0007 0.0007 0.0008 13:06:12
more quote information »

BIEL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.00070.00080.00060.00074318,612,4260.000057.14%
1 Month0.00070.00080.00060.000696518,276,6930.000057.14%
3 Months0.00090.00090.00050.000712235,319,065-0.00015-16.67%
6 Months0.00080.00170.00050.000761550,547,806-0.00005-6.25%
1 Year0.00070.00170.00050.000756146,421,4160.000057.14%
3 Years0.00040.0050.00020.001278563,288,5740.0003587.5%
5 Years0.00120.0050.0000980.001134657,357,465-0.00045-37.5%

BIEL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 05 2019 0.0008 0.0001 14.29% 0.0007 0.0008 0.0006 8,996,706
Dec 04 2019 0.0007 -0.0001 -12.5% 0.0008 0.0008 0.0006 13,492,903
Dec 03 2019 0.0008 0.00015 23.08% 0.0008 0.0008 0.0006 9,960,213
Dec 02 2019 0.00065 -0.00015 -18.75% 0.0008 0.0008 0.0006 7,344,712
Nov 29 2019 0.0008 0.0001 14.29% 0.0007 0.0008 0.0007 3,267,597
Nov 27 2019 0.0007 -0.0001 -12.5% 0.0008 0.0008 0.0007 5,830,762
Nov 26 2019 0.0008 0.0001 14.29% 0.0007 0.0008 0.00065 7,593,907
Nov 25 2019 0.0007 0.00 0.0% 0.0007 0.0008 0.0007 20,507,516
Nov 22 2019 0.0007 0.00 0.0% 0.0007 0.0007 0.0006 10,794,348
Nov 21 2019 0.0007 0.00 0.0% 0.0006 0.0007 0.0006 34,633,136
Nov 20 2019 0.0007 0.00 0.0% 0.0006 0.0007 0.0006 17,580,287
Nov 19 2019 0.0007 0.00 0.0% 0.0007 0.0007 0.0006 3,380,655
Nov 18 2019 0.0007 0.00 0.0% 0.0007 0.0008 0.0006 57,834,559
Nov 15 2019 0.0007 0.0001 16.69% 0.0006 0.0007 0.0006 34,621,479
Nov 14 2019 0.0006 -0.0001 -14.29% 0.0006 0.0007 0.0006 16,133,081
Nov 13 2019 0.0007 0.0001 16.69% 0.0006 0.0007 0.0006 41,220,768
Nov 12 2019 0.0006 0.00 0.0% 0.0006 0.0007 0.0006 4,890,450
Nov 11 2019 0.0006 -0.0001 -14.29% 0.0007 0.0007 0.0006 17,433,321
Nov 08 2019 0.0007 0.00 0.0% 0.0007 0.0007 0.0006 31,740,760
Nov 07 2019 0.0007 0.0001 16.69% 0.0006 0.0007 0.0006 39,710,000
Nov 06 2019 0.0006 -0.0001 -14.29% 0.0007 0.0007 0.0006 29,708,452
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.