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 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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 (%)
Nov 30, 2017 0.2084 0.2650 0.2084 0.2650 798 +0.09(+55.33%)
Nov 29, 2017 0.1706 0.1706 0.1706 0.1706 1,133 -0.06(-24.93%)
Nov 28, 2017 0.2650 0.2650 0.2272 0.2272 288 +0.05(+26.22%)
Nov 24, 2017 0.1800 0.1800 0.1800 54 +0.01(+5.53%)
Nov 22, 2017 0.1706 0.1706 0.1706 0.1706 204 +0.00(+0.00%)
Nov 21, 2017 0.1706 0.1706 0.1706 0.1706 1,418 -0.08(-31.76%)
Nov 20, 2017 0.2500 0.2500 0.2500 0.2500 2,562 +0.00(+0.00%)
Nov 16, 2017 0.2500 0.2500 0.2500 66 +0.06(+32.28%)
Nov 15, 2017 0.1400 0.1890 0.1400 0.1890 6,074 +0.04(+26.00%)
Nov 09, 2017 0.1500 0.1500 0.1500 141 +0.00(+0.00%)
Nov 08, 2017 0.1500 0.1500 0.1500 0.1500 156 +0.00(+1.56%)
Nov 07, 2017 0.1500 0.1600 0.1477 0.1477 7,852 -0.05(-24.24%)
Nov 03, 2017 0.1950 0.1950 0.1950 107 -0.00(-1.54%)
Nov 02, 2017 0.1717 0.1980 0.1717 0.1980 362 +0.03(+16.47%)
Oct 30, 2017 0.1700 0.1700 0.1700 7 +0.00(+0.00%)
Oct 27, 2017 0.1700 0.1700 0.1700 0.1700 611 -0.03(-14.96%)
Oct 24, 2017 0.1999 0.1999 0.1999 4 -0.00(-0.05%)
Oct 23, 2017 0.1600 0.2000 0.1600 0.2000 403 +0.04(+27.88%)
Oct 16, 2017 0.1564 0.1564 0.1564 42 -0.00(-2.25%)
Oct 12, 2017 0.1600 0.1600 0.1600 20 -0.04(-18.37%)
Oct 11, 2017 0.2200 0.2200 0.1960 0.1960 283 +0.04(+25.32%)
Oct 10, 2017 0.1564 0.1564 0.1564 0.1564 1,538 -0.00(-2.25%)
Oct 09, 2017 0.1508 0.1600 0.1508 0.1600 2,506 -0.04(-20.00%)
Oct 06, 2017 0.2000 0.2000 0.2000 0.2000 1,112 +0.03(+16.21%)
Oct 05, 2017 0.1721 0.1721 0.1721 0.1721 768 +0.00(+0.00%)
Oct 04, 2017 0.1721 0.1721 0.1721 0.1721 137 +0.00(+1.24%)
Oct 02, 2017 0.1700 0.1700 0.1700 11 -0.03(-15.00%)
Sep 29, 2017 0.1800 0.2000 0.1700 0.2000 6,701 +0.00(+1.01%)
Sep 28, 2017 0.1800 0.2000 0.1800 0.1980 3,396 +0.02(+8.79%)
Sep 27, 2017 0.1820 0.1820 0.1820 0.1820 145 +0.00(+0.00%)
Sep 25, 2017 0.1820 0.1820 0.1820 3 -0.01(-4.26%)
Sep 21, 2017 0.1901 0.1901 0.1901 112 +0.00(+0.00%)
Sep 18, 2017 0.1901 0.1901 0.1901 4 +0.00(+0.00%)
Sep 14, 2017 0.1901 0.1901 0.1901 98 -0.00(-0.21%)
Sep 06, 2017 0.1905 0.1905 0.1905 123 +0.00(+0.00%)
Sep 01, 2017 0.1905 0.1905 0.1905 53 +0.00(+0.16%)
Aug 25, 2017 0.1902 0.1902 0.1902 36 +0.00(+0.05%)
Aug 24, 2017 0.1901 0.1901 0.1901 0.1901 1,029 +0.00(+0.00%)
Aug 22, 2017 0.1901 0.1901 0.1901 141 -0.04(-19.11%)
Aug 18, 2017 0.2350 0.2350 0.2350 13 +0.00(+0.00%)
Aug 17, 2017 0.2000 0.2350 0.2000 0.2350 3,414 +0.03(+12.95%)
Aug 16, 2017 0.1901 0.2081 0.1901 0.2081 2,483 +0.02(+9.45%)
Aug 15, 2017 0.1901 0.1901 0.1901 0.1901 1,240 +0.00(+0.00%)
Aug 14, 2017 0.1901 0.1901 0.1901 0.1901 883 -0.00(-0.05%)
Aug 11, 2017 0.1901 0.1902 0.1901 0.1902 1,129 +0.00(+0.00%)
Aug 08, 2017 0.1902 0.1902 0.1902 32 -0.05(-20.02%)
Aug 07, 2017 0.1901 0.2379 0.1901 0.2378 2,877 +0.03(+13.66%)
Aug 03, 2017 0.2092 0.2092 0.2092 4 -0.02(-9.03%)
Jul 27, 2017 0.2300 0.2300 0.2300 46 +0.03(+12.97%)
Jul 26, 2017 0.2036 0.2036 0.2036 0.2036 340 -0.03(-12.81%)
Jul 25, 2017 0.2398 0.2398 0.2335 0.2335 1,060 +0.03(+15.03%)
Jul 21, 2017 0.2030 0.2030 0.2030 27 +0.00(+1.45%)
Jul 20, 2017 0.2001 0.2001 0.2001 0.2001 1,628 -0.00(-1.43%)
Jul 19, 2017 0.2496 0.2496 0.2030 0.2030 3,001 +0.00(+1.45%)
Jul 17, 2017 0.2001 0.2001 0.2001 70 -0.00(-0.99%)
Jul 13, 2017 0.2021 0.2021 0.2021 108 +0.00(+0.05%)
Jul 12, 2017 0.2020 0.2020 0.2020 0.2020 4,111 +0.00(+0.00%)
Jul 11, 2017 0.2020 0.2020 0.2020 0.2020 236 -0.02(-8.18%)
Jul 10, 2017 0.2250 0.2250 0.2200 0.2200 31,551 -0.01(-2.22%)
Jul 07, 2017 0.2250 0.2250 0.2250 0.2250 406 +0.00(+0.00%)
Jul 06, 2017 0.2250 0.2250 0.2250 0.2250 213 -0.05(-16.67%)
Jul 03, 2017 0.2700 0.2700 0.2700 0.2700 38 +0.00(+0.00%)
Jun 29, 2017 0.2700 0.2700 0.2700 94 +0.00(+0.00%)
Jun 28, 2017 0.2700 0.2700 0.2699 0.2700 1,008 +0.02(+7.14%)
Jun 23, 2017 0.2520 0.2520 0.2520 0 +0.03(+12.00%)
Jun 22, 2017 0.2250 0.2250 0.2250 0.2250 1,467 +0.00(+0.00%)
Jun 20, 2017 0.2250 0.2250 0.2250 50 +0.01(+2.27%)
Jun 16, 2017 0.2200 0.2200 0.2200 3 +0.00(+0.00%)
Jun 14, 2017 0.2200 0.2200 0.2200 3 +0.00(+0.00%)
Jun 09, 2017 0.2200 0.2200 0.2200 110 +0.02(+8.43%)
Jun 08, 2017 0.2029 0.2029 0.2029 0.2029 1,736 -0.03(-12.35%)
Jun 07, 2017 0.2208 0.2315 0.2208 0.2315 442 +0.01(+6.00%)
Jun 05, 2017 0.2184 0.2184 0.2184 17 -0.08(-26.96%)
Jun 01, 2017 0.2990 0.2990 0.2990 7 +0.05(+18.14%)
May 25, 2017 0.2531 0.2531 0.2531 110 +0.00(+0.00%)
May 24, 2017 0.2531 0.2531 0.2531 0.2531 1,182 -0.01(-2.39%)
May 22, 2017 0.2593 0.2593 0.2593 78 -0.00(-0.42%)
May 19, 2017 0.2604 0.2604 0.2604 0.2604 153 -0.09(-25.60%)
May 16, 2017 0.3500 0.3500 0.3500 146 +0.10(+37.80%)
May 15, 2017 0.3220 0.3220 0.2540 0.2540 752 -0.08(-24.07%)
May 12, 2017 0.3345 0.3345 0.3345 0.3345 586 -0.02(-4.43%)
May 11, 2017 0.3500 0.3500 0.3500 0.3500 502 +0.10(+38.29%)
May 09, 2017 0.2531 0.2531 0.2531 50 -0.01(-3.69%)
May 08, 2017 0.2628 0.2628 0.2628 0.2628 119 +0.01(+3.87%)
May 05, 2017 0.2530 0.2530 0.2530 0.2530 537 -0.00(-0.04%)
May 03, 2017 0.2531 0.2531 0.2531 10 +0.00(+0.00%)
May 02, 2017 0.2531 0.2531 0.2531 0.2531 4,001 -0.06(-19.50%)
Apr 24, 2017 0.3144 0.3144 0.3144 139 -0.03(-9.66%)
Apr 21, 2017 0.3400 0.3480 0.3400 0.3480 354 +0.09(+35.04%)
Apr 20, 2017 0.2577 0.2577 0.2577 0.2577 226 -0.01(-2.20%)
Apr 17, 2017 0.2635 0.2635 0.2635 145 -0.02(-5.89%)
Apr 13, 2017 0.2800 0.2800 0.2800 0.2800 526 -0.07(-20.00%)
Apr 12, 2017 0.3500 0.3500 0.3500 0.3500 174 +0.00(+0.00%)
Apr 11, 2017 0.2600 0.3500 0.2600 0.3500 892 +0.09(+37.25%)
Apr 10, 2017 0.2550 0.2550 0.2550 0.2550 298 -0.09(-27.14%)
Apr 07, 2017 0.2541 0.3500 0.2541 0.3500 7,608 +0.09(+37.04%)
Mar 30, 2017 0.2554 0.2554 0.2554 47 +0.00(+1.11%)
Mar 23, 2017 0.2526 0.2526 0.2526 148 -0.04(-14.08%)
Mar 22, 2017 0.2940 0.2940 0.2940 0.2940 251 +0.01(+2.08%)
Mar 21, 2017 0.2880 0.2880 0.2880 0.2880 219 +0.02(+6.59%)
Mar 16, 2017 0.2702 0.2702 0.2702 59 -0.03(-9.93%)
Mar 15, 2017 0.3000 0.3000 0.3000 0.3000 312 -0.01(-2.06%)
Mar 13, 2017 0.3063 0.3063 0.3063 104 +0.01(+2.10%)
Mar 09, 2017 0.3000 0.3000 0.3000 9 +0.00(+0.00%)
Mar 08, 2017 0.3000 0.3000 0.3000 0.3000 379 -0.15(-33.33%)
Mar 07, 2017 0.4500 0.4500 0.4500 0.4500 1,095 +0.00(+0.00%)
Mar 06, 2017 0.4500 0.4500 0.4500 0.4500 1,947 +0.12(+36.36%)
Mar 01, 2017 0.3300 0.3300 0.3300 3 +0.00(+0.00%)
Feb 27, 2017 0.3300 0.3300 0.3300 189 -0.12(-26.67%)
Feb 24, 2017 0.2500 0.4500 0.2500 0.4500 826 +0.14(+45.16%)
Feb 21, 2017 0.3100 0.3100 0.3100 164 +0.01(+3.33%)
Feb 14, 2017 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 13, 2017 0.4500 0.4500 0.3000 0.3000 1,236 +0.02(+8.89%)
Feb 10, 2017 0.2755 0.2755 0.2755 0.2755 278 +0.01(+2.00%)
Feb 09, 2017 0.4500 0.4500 0.2701 0.2701 1,192 -0.18(-39.98%)
Feb 08, 2017 0.4900 0.4900 0.4500 0.4500 1,234 +0.20(+78.15%)
Feb 07, 2017 0.4900 0.4900 0.2526 0.2526 2,905 -0.02(-7.81%)
Feb 06, 2017 0.3201 0.3201 0.2740 0.2740 5,851 -0.08(-21.71%)
Feb 03, 2017 0.4000 0.4000 0.3500 0.3500 3,051 -0.03(-7.89%)
Feb 01, 2017 0.3800 0.3800 0.3800 72 +0.00(+0.00%)
Jan 31, 2017 0.3800 0.3800 0.3800 0.3800 280 +0.00(+0.00%)
Jan 30, 2017 0.5000 0.5000 0.3800 0.3800 6,176 -0.12(-24.00%)
Jan 27, 2017 0.4450 0.5000 0.3800 0.5000 3,007 -0.01(-1.96%)
Jan 26, 2017 0.4250 0.5100 0.4250 0.5100 18,186 +0.09(+21.72%)
Jan 25, 2017 0.3201 0.4300 0.3201 0.4190 4,571 +0.10(+30.90%)
Jan 24, 2017 0.3201 0.3201 0.3201 0.3201 268 +0.01(+4.78%)
Jan 23, 2017 0.3055 0.3055 0.3055 0.3055 338 +0.00(+0.00%)
Jan 20, 2017 0.3055 0.3055 0.3055 0.3055 397 -0.12(-28.95%)
Jan 19, 2017 0.4300 0.4300 0.4300 0.4300 2,145 +0.00(+0.00%)
Jan 18, 2017 0.4300 0.4300 0.2880 0.4300 1,092 +0.00(+0.00%)
Jan 17, 2017 0.3970 0.4370 0.3970 0.4300 2,768 -0.01(-1.71%)
Jan 13, 2017 0.4375 0.4375 0.4375 0 +0.18(+71.43%)
Jan 12, 2017 0.2606 0.2606 0.2552 0.2552 517 -0.14(-36.20%)
Jan 10, 2017 0.4000 0.4000 0.4000 216 +0.17(+74.67%)
Jan 09, 2017 0.3890 0.4000 0.2100 0.2290 7,324 -0.17(-42.75%)
Jan 04, 2017 0.4000 0.4000 0.4000 94 +0.00(+0.00%)
Jan 03, 2017 0.4000 0.4000 0.4000 0.4000 2,308 +0.19(+90.48%)
Dec 30, 2016 0.2100 0.2100 0.2100 0 -0.19(-47.50%)
Dec 29, 2016 0.4000 0.4000 0.4000 0.4000 641 +0.00(+0.00%)
Dec 28, 2016 0.3000 0.4000 0.3000 0.4000 10,294 +0.18(+81.82%)
Dec 27, 2016 0.2102 0.2200 0.2102 0.2200 2,512 +0.01(+4.71%)
Dec 23, 2016 0.2101 0.2101 0.2101 0 -0.04(-15.96%)
Dec 22, 2016 0.2500 0.2500 0.2499 0.2500 4,761 +0.00(+0.00%)
Dec 21, 2016 0.2000 0.2500 0.2000 0.2500 621 +0.02(+8.70%)
Dec 19, 2016 0.2300 0.2300 0.2300 44 +0.00(+0.00%)
Dec 16, 2016 0.2300 0.2300 0.2300 0.2300 2,267 -0.07(-23.33%)
Dec 15, 2016 0.3150 0.4000 0.3000 0.3000 3,005 +0.00(+0.00%)
Dec 14, 2016 0.3000 0.3000 0.3000 0.3000 731 +0.00(+0.00%)
Dec 12, 2016 0.3000 0.3000 0.3000 85 +0.00(+0.00%)
Dec 09, 2016 0.3500 0.3500 0.3000 0.3000 3,495 -0.10(-25.00%)
Dec 07, 2016 0.4000 0.4000 0.4000 75 +0.00(+0.00%)
Dec 06, 2016 0.4000 0.4000 0.4000 0.4000 399 +0.00(+0.00%)
Dec 05, 2016 0.4000 0.4000 0.3600 0.4000 1,464 +0.08(+25.00%)
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.