Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bioadaptives Inc (OP: BDPT )

0.0006 -0.0001 (-14.29%)
Streaming Delayed Price Updated: 1:03 PM EDT, Sep 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 (%)
Oct 31, 2022 0.0013 0.0015 0.0013 0.0014 9,915,099 -0.00(-6.67%)
Oct 28, 2022 0.0017 0.0018 0.0013 0.0015 7,357,171 -0.00(-11.76%)
Oct 26, 2022 0.0017 23 -0.00(-10.53%)
Oct 25, 2022 0.0018 0.0019 0.0018 0.0019 426,131 +0.00(+5.56%)
Oct 24, 2022 0.0018 20 -0.00(-5.26%)
Oct 21, 2022 0.0018 0.0019 0.0012 0.0019 2,319,664 -0.00(-5.00%)
Oct 20, 2022 0.0019 0.0020 0.0017 0.0020 1,930,162 +0.00(+0.00%)
Oct 19, 2022 0.0020 0.0020 0.0020 0.0020 310,401 +0.00(+5.26%)
Oct 18, 2022 0.0019 0.0019 0.0018 0.0019 7,196,344 +0.00(+0.00%)
Oct 13, 2022 0.0019 20 +0.00(+0.00%)
Oct 12, 2022 0.0019 0.0019 0.0019 0.0019 250,058 -0.00(-9.52%)
Oct 11, 2022 0.0022 0.0022 0.0021 0.0021 124,200 -0.00(-8.70%)
Oct 10, 2022 0.0023 0.0023 0.0017 0.0023 9,610,221 +0.00(+4.55%)
Oct 07, 2022 0.0022 0.0022 0.0022 0.0022 500,000 -0.00(-12.00%)
Oct 06, 2022 0.0025 0.0025 0.0024 0.0025 190,180 +0.00(+4.17%)
Oct 04, 2022 0.0024 0 -0.00(-4.00%)
Oct 03, 2022 0.0025 0.0025 0.0025 0.0025 21,010 -0.00(-3.85%)
Sep 30, 2022 0.0027 0.0027 0.0026 0.0026 26,000 -0.00(-3.70%)
Sep 29, 2022 0.0023 0.0027 0.0023 0.0027 932,505 +0.00(+12.50%)
Sep 27, 2022 0.0024 7 +0.00(+4.35%)
Sep 26, 2022 0.0023 0.0023 0.0023 0.0023 122,511 +0.00(+0.00%)
Sep 23, 2022 0.0024 0.0024 0.0022 0.0023 300,000 -0.00(-4.17%)
Sep 22, 2022 0.0024 0.0024 0.0024 0.0024 10,060 +0.00(+0.00%)
Sep 21, 2022 0.0026 0.0026 0.0022 0.0024 1,137,614 -0.00(-14.29%)
Sep 19, 2022 0.0028 5 +0.00(+0.00%)
Sep 16, 2022 0.0024 0.0028 0.0024 0.0028 655,022 +0.00(+12.00%)
Sep 15, 2022 0.0026 0.0026 0.0025 0.0025 22,700 +0.00(+0.00%)
Sep 14, 2022 0.0025 0.0025 0.0022 0.0025 2,190,013 -0.00(-10.71%)
Sep 12, 2022 0.0028 0 +0.00(+12.00%)
Sep 09, 2022 0.0027 0.0027 0.0025 0.0025 1,168,635 -0.00(-3.85%)
Sep 08, 2022 0.0029 0.0029 0.0026 0.0026 128,028 -0.00(-3.70%)
Sep 07, 2022 0.0024 0.0028 0.0024 0.0027 4,921,889 +0.00(+8.00%)
Sep 06, 2022 0.0023 0.0025 0.0023 0.0025 744,653 +0.00(+0.00%)
Sep 02, 2022 0.0021 0.0025 0.0021 0.0025 849,230 +0.00(+4.17%)
Aug 31, 2022 0.0024 25 -0.00(-4.00%)
Aug 30, 2022 0.0022 0.0026 0.0022 0.0025 1,631,677 +0.00(+0.00%)
Aug 29, 2022 0.0025 0.0025 0.0025 0.0025 10,018 +0.00(+13.64%)
Aug 26, 2022 0.0021 0.0025 0.0021 0.0022 13,194,562 +0.00(+0.00%)
Aug 25, 2022 0.0024 0.0024 0.0022 0.0022 2,152,473 -0.00(-8.33%)
Aug 24, 2022 0.0023 0.0025 0.0021 0.0024 10,098,983 +0.00(+0.00%)
Aug 23, 2022 0.0021 0.0024 0.0021 0.0024 7,420,532 +0.00(+14.29%)
Aug 22, 2022 0.0025 0.0025 0.0021 0.0021 5,830,393 -0.00(-16.00%)
Aug 19, 2022 0.0023 0.0026 0.0022 0.0025 9,332,518 +0.00(+0.00%)
Aug 18, 2022 0.0025 0.0025 0.0022 0.0025 5,468,834 +0.00(+4.17%)
Aug 17, 2022 0.0023 0.0026 0.0022 0.0024 7,497,502 +0.00(+0.00%)
Aug 16, 2022 0.0026 0.0028 0.0022 0.0024 16,682,736 -0.00(-4.00%)
Aug 15, 2022 0.0026 0.0029 0.0025 0.0025 2,677,845 +0.00(+0.00%)
Aug 12, 2022 0.0027 0.0030 0.0025 0.0025 5,536,546 -0.00(-10.71%)
Aug 11, 2022 0.0030 0.0030 0.0028 0.0028 4,303,459 -0.00(-12.50%)
Aug 10, 2022 0.0029 0.0032 0.0026 0.0032 11,076,707 +0.00(+3.23%)
Aug 09, 2022 0.0028 0.0031 0.0027 0.0031 56,033 +0.00(+3.33%)
Aug 05, 2022 0.0030 21 -0.00(-6.25%)
Aug 04, 2022 0.0032 0.0032 0.0032 0.0032 33,502 +0.00(+10.34%)
Aug 03, 2022 0.0036 0.0036 0.0029 0.0029 315,612 -0.00(-3.33%)
Aug 02, 2022 0.0035 0.0036 0.0030 0.0030 1,595,887 -0.00(-14.29%)
Aug 01, 2022 0.0030 0.0035 0.0030 0.0035 1,066,998 -0.00(-2.78%)
Jul 29, 2022 0.0033 0.0036 0.0029 0.0036 545,123 -0.00(-5.26%)
Jul 28, 2022 0.0034 0.0039 0.0032 0.0038 6,049,545 +0.00(+11.76%)
Jul 27, 2022 0.0029 0.0034 0.0028 0.0034 2,837,403 +0.00(+25.93%)
Jul 26, 2022 0.0029 0.0030 0.0027 0.0027 931,510 -0.00(-3.57%)
Jul 25, 2022 0.0033 0.0035 0.0028 0.0028 1,015,767 -0.00(-20.00%)
Jul 22, 2022 0.0030 0.0036 0.0030 0.0035 1,745,549 +0.00(+20.69%)
Jul 21, 2022 0.0031 0.0031 0.0027 0.0029 4,086,486 -0.00(-3.33%)
Jul 20, 2022 0.0032 0.0033 0.0027 0.0030 4,969,617 -0.00(-11.76%)
Jul 19, 2022 0.0030 0.0034 0.0029 0.0034 2,370,000 +0.00(+17.24%)
Jul 18, 2022 0.0031 0.0035 0.0029 0.0029 5,032,861 -0.00(-6.45%)
Jul 15, 2022 0.0030 0.0032 0.0026 0.0031 9,042,916 +0.00(+0.00%)
Jul 14, 2022 0.0044 0.0057 0.0030 0.0031 39,959,632 -0.00(-20.51%)
Jul 13, 2022 0.0040 0.0040 0.0039 0.0039 190,000 +0.00(+0.00%)
Jul 12, 2022 0.0035 0.0040 0.0035 0.0039 4,723,850 +0.00(+11.43%)
Jul 11, 2022 0.0035 0.0039 0.0035 0.0035 3,235,586 -0.00(-10.26%)
Jul 08, 2022 0.0039 0.0039 0.0039 0.0039 421,916 +0.00(+8.33%)
Jul 07, 2022 0.0040 0.0043 0.0035 0.0036 4,753,154 +0.00(+2.86%)
Jul 05, 2022 0.0035 7 -0.00(-20.45%)
Jul 01, 2022 0.0049 0.0049 0.0044 0.0044 89,502 -0.00(-2.22%)
Jun 30, 2022 0.0046 0.0050 0.0044 0.0045 123,947 -0.00(-4.26%)
Jun 29, 2022 0.0051 0.0059 0.0043 0.0047 6,440,810 -0.00(-12.96%)
Jun 28, 2022 0.0054 0.0054 0.0054 0.0054 28,933 +0.00(+10.20%)
Jun 27, 2022 0.0047 0.0050 0.0044 0.0049 1,008,368 +0.00(+2.08%)
Jun 24, 2022 0.0048 0.0050 0.0046 0.0048 5,247,068 -0.00(-14.29%)
Jun 23, 2022 0.0079 0.0083 0.0049 0.0056 13,686,805 -0.00(-1.75%)
Jun 22, 2022 0.0068 0.0068 0.0050 0.0057 33,606 +0.00(+1.79%)
Jun 21, 2022 0.0060 0.0067 0.0056 0.0056 534,933 +0.00(+1.82%)
Jun 17, 2022 0.0053 0.0055 0.0053 0.0055 135,684 -0.00(-8.33%)
Jun 14, 2022 0.0060 2 +0.00(+20.00%)
Jun 13, 2022 0.0053 0.0053 0.0046 0.0050 350,235 -0.00(-15.25%)
Jun 09, 2022 0.0059 0 +0.00(+15.69%)
Jun 08, 2022 0.0068 0.0068 0.0050 0.0051 185,084 -0.00(-1.92%)
Jun 07, 2022 0.0057 0.0068 0.0050 0.0052 432,306 +0.00(+4.00%)
Jun 06, 2022 0.0053 0.0053 0.0050 0.0050 51,370 -0.00(-9.09%)
Jun 03, 2022 0.0053 0.0057 0.0049 0.0055 445,001 +0.00(+12.24%)
Jun 02, 2022 0.0052 0.0057 0.0048 0.0049 1,881,026 +0.00(+11.36%)
May 27, 2022 0.0044 1 -0.00(-8.33%)
May 26, 2022 0.0048 0.0048 0.0048 0.0048 5,000 -0.00(-4.00%)
May 25, 2022 0.0049 0.0050 0.0049 0.0050 36,310 +0.00(+4.17%)
May 24, 2022 0.0048 0.0049 0.0048 0.0048 427,589 +0.00(+0.00%)
May 19, 2022 0.0048 75 +0.00(+2.13%)
May 18, 2022 0.0053 0.0053 0.0040 0.0047 695,006 +0.00(+17.50%)
May 17, 2022 0.0049 0.0049 0.0040 0.0040 443,961 -0.00(-20.00%)
May 16, 2022 0.0056 0.0056 0.0050 0.0050 114,119 -0.00(-13.79%)
May 13, 2022 0.0058 0.0058 0.0058 0.0058 48,007 +0.00(+18.37%)
May 12, 2022 0.0049 0.0049 0.0049 0.0049 218,004 +0.00(+0.00%)
May 11, 2022 0.0055 0.0064 0.0048 0.0049 259,641 -0.00(-5.77%)
May 10, 2022 0.0050 0.0055 0.0048 0.0052 2,516,941 -0.00(-13.33%)
May 09, 2022 0.0060 0.0060 0.0060 0.0060 10,020 +0.00(+0.00%)
May 06, 2022 0.0053 0.0062 0.0042 0.0060 2,048,981 +0.00(+9.09%)
May 05, 2022 0.0064 0.0064 0.0055 0.0055 147,896 -0.00(-6.78%)
May 03, 2022 0.0059 0 -0.00(-7.81%)
May 02, 2022 0.0050 0.0064 0.0050 0.0064 224,986 +0.00(+30.61%)
Apr 29, 2022 0.0049 0.0049 0.0049 0.0049 136 -0.00(-2.00%)
Apr 27, 2022 0.0050 26 -0.00(-9.09%)
Apr 26, 2022 0.0058 0.0058 0.0055 0.0055 7,378 +0.00(+1.85%)
Apr 25, 2022 0.0054 0.0057 0.0054 0.0054 172,006 -0.00(-1.82%)
Apr 22, 2022 0.0053 0.0055 0.0051 0.0055 593,502 +0.00(+1.85%)
Apr 21, 2022 0.0055 0.0056 0.0054 0.0054 611,909 -0.00(-3.57%)
Apr 20, 2022 0.0058 0.0058 0.0056 0.0056 773,539 -0.00(-3.45%)
Apr 18, 2022 0.0058 27 -0.00(-10.77%)
Apr 14, 2022 0.0065 0.0065 0.0061 0.0065 620,735 +0.00(+8.33%)
Apr 13, 2022 0.0070 0.0070 0.0059 0.0060 120,009 -0.00(-7.69%)
Apr 12, 2022 0.0063 0.0070 0.0060 0.0065 3,644,991 +0.00(+4.84%)
Apr 11, 2022 0.0067 0.0069 0.0062 0.0062 380,008 -0.00(-11.43%)
Apr 08, 2022 0.0060 0.0070 0.0051 0.0070 6,937,513 +0.00(+12.90%)
Apr 07, 2022 0.0052 0.0070 0.0048 0.0062 1,600,396 +0.00(+12.73%)
Apr 06, 2022 0.0060 0.0060 0.0052 0.0055 1,229,998 -0.00(-3.51%)
Apr 05, 2022 0.0062 0.0062 0.0054 0.0057 3,035,732 +0.00(+3.64%)
Apr 04, 2022 0.0058 0.0059 0.0052 0.0055 452,416 -0.00(-15.38%)
Apr 01, 2022 0.0056 0.0065 0.0054 0.0065 3,615,203 +0.00(+18.18%)
Mar 31, 2022 0.0055 0.0065 0.0055 0.0055 3,232,256 -0.00(-6.78%)
Mar 30, 2022 0.0059 0.0059 0.0059 0.0059 10,062 -0.00(-1.67%)
Mar 29, 2022 0.0061 0.0065 0.0060 0.0060 90,017 -0.00(-6.25%)
Mar 28, 2022 0.0064 0.0064 0.0064 0.0064 23,025 +0.00(+1.59%)
Mar 25, 2022 0.0063 0.0063 0.0063 0.0063 24,965 -0.00(-3.08%)
Mar 24, 2022 0.0061 0.0065 0.0061 0.0065 187,604 +0.00(+0.00%)
Mar 23, 2022 0.0065 0.0065 0.0054 0.0065 1,361,060 +0.00(+8.33%)
Mar 21, 2022 0.0060 76 +0.00(+0.00%)
Mar 18, 2022 0.0058 0.0065 0.0058 0.0060 3,277,580 +0.00(+0.00%)
Mar 17, 2022 0.0060 0.0060 0.0060 0.0060 300,031 +0.00(+0.00%)
Mar 15, 2022 0.0060 43 +0.00(+0.00%)
Mar 11, 2022 0.0060 42 +0.00(+9.09%)
Mar 10, 2022 0.0058 0.0058 0.0055 0.0055 20,012 -0.00(-8.33%)
Mar 09, 2022 0.0060 0.0060 0.0060 0.0060 12,039 +0.00(+0.00%)
Mar 08, 2022 0.0058 0.0060 0.0058 0.0060 17,573 +0.00(+5.26%)
Mar 07, 2022 0.0057 0.0057 0.0057 0.0057 19,011 +0.00(+3.64%)
Mar 04, 2022 0.0057 0.0057 0.0052 0.0055 72,599 +0.00(+0.00%)
Mar 03, 2022 0.0051 0.0058 0.0050 0.0055 240,000 +0.00(+7.84%)
Mar 02, 2022 0.0058 0.0058 0.0051 0.0051 79,315 +0.00(+0.00%)
Feb 28, 2022 0.0051 9 -0.00(-15.00%)
Feb 24, 2022 0.0060 0 +0.00(+9.09%)
Feb 23, 2022 0.0055 0.0056 0.0055 0.0055 34,122 -0.00(-1.79%)
Feb 22, 2022 0.0056 0.0056 0.0056 0.0056 25,010 -0.00(-13.85%)
Feb 18, 2022 0.0065 0 -0.00(-7.14%)
Feb 17, 2022 0.0056 0.0070 0.0056 0.0070 357,019 +0.00(+22.81%)
Feb 16, 2022 0.0064 0.0064 0.0057 0.0057 73,465 -0.00(-19.72%)
Feb 15, 2022 0.0065 0.0071 0.0064 0.0071 80,041 +0.00(+1.43%)
Feb 14, 2022 0.0070 0.0070 0.0068 0.0070 1,262 +0.00(+0.00%)
Feb 11, 2022 0.0071 0.0071 0.0062 0.0070 2,535 +0.00(+14.75%)
Feb 09, 2022 0.0061 14 -0.00(-15.28%)
Feb 08, 2022 0.0072 0.0072 0.0072 0.0072 205,402 +0.00(+9.09%)
Feb 07, 2022 0.0064 0.0072 0.0058 0.0066 430,009 +0.00(+10.00%)
Feb 04, 2022 0.0073 0.0079 0.0059 0.0060 322,892 -0.00(-17.81%)
Feb 03, 2022 0.0080 0.0066 0.0073 2,085,315 +0.00(+19.67%)
Feb 02, 2022 0.0061 0.0063 0.0061 0.0061 702,509 -0.00(-3.17%)
Jan 31, 2022 0.0063 23 +0.00(+14.55%)
Jan 28, 2022 0.0060 0.0066 0.0055 0.0055 565,509 -0.00(-1.79%)
Jan 27, 2022 0.0062 0.0072 0.0056 0.0056 1,190,520 -0.00(-27.27%)
Jan 26, 2022 0.0072 0.0077 0.0072 0.0077 391,188 +0.00(+6.94%)
Jan 25, 2022 0.0067 0.0072 0.0062 0.0072 237,457 +0.00(+0.00%)
Jan 24, 2022 0.0079 0.0082 0.0067 0.0072 1,116,929 +0.00(+5.88%)
Jan 21, 2022 0.0068 0.0077 0.0059 0.0068 2,212,840 -0.00(-9.33%)
Jan 20, 2022 0.0110 0.0157 0.0063 0.0075 32,872,988 -0.00(-6.25%)
Jan 19, 2022 0.0080 0.0088 0.0069 0.0080 2,849,773 +0.00(+8.11%)
Jan 18, 2022 0.0084 0.0085 0.0062 0.0074 659,445 -0.00(-14.94%)
Jan 14, 2022 0.0087 0 -0.00(-2.25%)
Jan 13, 2022 0.0100 0.0100 0.0089 0.0089 17,045 -0.00(-11.00%)
Jan 12, 2022 0.0100 0.0100 0.0100 0.0100 15,080 +0.00(+16.28%)
Jan 11, 2022 0.0093 0.0094 0.0084 0.0086 645,128 -0.00(-3.37%)
Jan 10, 2022 0.0090 0.0100 0.0089 0.0089 261,959 -0.00(-1.11%)
Jan 07, 2022 0.0093 0.0100 0.0086 0.0090 93,160 +0.00(+2.27%)
Jan 06, 2022 0.0100 0.0100 0.0088 0.0088 290,681 -0.00(-2.22%)
Jan 05, 2022 0.0086 0.0093 0.0076 0.0090 665,446 -0.00(-2.17%)
Jan 04, 2022 0.0093 0.0109 0.0092 0.0092 217,150 -0.00(-8.00%)
Jan 03, 2022 0.0101 0.0104 0.0091 0.0100 656,262 -0.00(-3.85%)
Dec 31, 2021 0.0110 0.0110 0.0100 0.0104 431,632 +0.00(+4.00%)
Dec 30, 2021 0.0099 0.0125 0.0097 0.0100 2,242,934 +0.00(+8.70%)
Dec 29, 2021 0.0100 0.0102 0.0092 0.0092 1,712,550 -0.00(-1.08%)
Dec 28, 2021 0.0099 0.0102 0.0093 0.0093 1,094,296 -0.00(-5.10%)
Dec 27, 2021 0.0110 0.0110 0.0095 0.0098 1,611,681 -0.00(-7.55%)
Dec 23, 2021 0.0116 0.0117 0.0018 0.0106 4,037,077 +0.00(+0.95%)
Dec 22, 2021 0.0115 0.0150 0.0102 0.0105 2,550,255 -0.00(-9.48%)
Dec 21, 2021 0.0130 0.0130 0.0110 0.0116 1,738,087 -0.00(-10.77%)
Dec 20, 2021 0.0158 0.0158 0.0120 0.0130 2,054,034 -0.00(-16.13%)
Dec 17, 2021 0.0155 0.0190 0.0145 0.0155 2,432,273 -0.00(-9.88%)
Dec 16, 2021 0.0212 0.0212 0.0142 0.0172 11,365,130 -0.00(-18.87%)
Dec 15, 2021 0.0324 0.0485 0.0192 0.0212 22,632,484 +0.00(+17.78%)
Dec 14, 2021 0.0180 0.0180 0.0180 0.0180 21,218 +0.00(+13.92%)
Dec 13, 2021 0.0158 0.0158 0.0158 0.0158 5,500 -0.00(-12.22%)
Dec 10, 2021 0.0164 0.0181 0.0164 0.0180 102,431 +0.00(+2.86%)
Dec 09, 2021 0.0141 0.0184 0.0141 0.0175 86,086 -0.00(-2.78%)
Dec 07, 2021 0.0180 0.0180 0.0180 57 -0.00(-4.76%)
Dec 03, 2021 0.0189 0.0189 0.0189 163 +0.00(+0.53%)
Dec 02, 2021 0.0170 0.0188 0.0158 0.0188 91,719 -0.00(-3.59%)
Nov 30, 2021 0.0195 0.0195 0.0195 18 +0.00(+8.33%)
Nov 29, 2021 0.0170 0.0180 0.0170 0.0180 10,133 -0.00(-10.00%)
Nov 26, 2021 0.0200 0.0200 0.0200 0.0200 4,960 +0.00(+9.89%)
Nov 24, 2021 0.0182 0.0182 0.0182 0.0182 402 +0.00(+1.11%)
Nov 23, 2021 0.0174 0.0180 0.0165 0.0180 52,950 -0.00(-9.09%)
Nov 22, 2021 0.0198 0.0198 0.0187 0.0198 16,039 +0.00(+7.03%)
Nov 19, 2021 0.0185 0.0185 0.0185 0.0185 21,016 -0.00(-3.65%)
Nov 18, 2021 0.0187 0.0192 0.0192 0.0192 143,816 -0.00(-4.00%)
Nov 17, 2021 0.0195 0.0200 0.0195 0.0200 4,512 +0.00(+0.00%)
Nov 16, 2021 0.0200 0.0200 0.0193 0.0200 168,433 +0.00(+3.63%)
Nov 15, 2021 0.0174 0.0199 0.0174 0.0193 1,051,984 +0.00(+10.92%)
Nov 12, 2021 0.0185 0.0185 0.0174 0.0174 229,040 -0.00(-6.45%)
Nov 11, 2021 0.0188 0.0188 0.0167 0.0186 213,538 -0.00(-19.13%)
Nov 09, 2021 0.0230 0.0230 0.0221 0.0230 228,127 +0.00(+0.00%)
Nov 05, 2021 0.0230 0.0230 0.0230 27 +0.00(+0.00%)
Nov 04, 2021 0.0219 0.0230 0.0219 0.0230 157,231 +0.00(+6.98%)
Nov 03, 2021 0.0233 0.0233 0.0210 0.0215 159,043 -0.00(-17.31%)
Nov 02, 2021 0.0245 0.0260 0.0240 0.0260 22,999 +0.00(+6.56%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.