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 (+20.00%)
Streaming Delayed Price Updated: 3:03 PM EDT, Jun 7, 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 (%)
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%)
Nov 01, 2021 0.0232 0.0244 0.0240 0.0244 591 +0.00(+1.67%)
Oct 29, 2021 0.0236 0.0251 0.0236 0.0240 341,168 -0.00(-2.04%)
Oct 28, 2021 0.0260 0.0270 0.0245 0.0245 164,789 -0.00(-13.73%)
Oct 27, 2021 0.0273 0.0284 0.0273 0.0284 58,405 +0.00(+2.16%)
Oct 26, 2021 0.0272 0.0278 2,507 +0.00(+0.00%)
Oct 25, 2021 0.0269 0.0278 0.0269 0.0278 25,403 +0.00(+1.46%)
Oct 22, 2021 0.0275 0.0278 0.0272 0.0274 106,236 -0.00(-0.36%)
Oct 20, 2021 0.0275 0.0275 0.0275 69 +0.00(+7.42%)
Oct 19, 2021 0.0242 0.0270 0.0232 0.0256 195,634 -0.00(-7.91%)
Oct 18, 2021 0.0256 0.0278 0.0256 0.0278 436,986 +0.00(+0.00%)
Oct 15, 2021 0.0278 0.0278 0.0254 0.0278 233,003 -0.00(-2.46%)
Oct 14, 2021 0.0285 0.0285 0.0285 0.0285 8,112 -0.00(-1.04%)
Oct 12, 2021 0.0288 0.0288 0.0288 20 +0.00(+2.49%)
Oct 11, 2021 0.0308 0.0319 0.0281 0.0281 391,609 -0.00(-6.95%)
Oct 08, 2021 0.0293 0.0302 0.0293 0.0302 1,101,446 +0.00(+2.03%)
Oct 07, 2021 0.0294 0.0301 0.0285 0.0296 93,204 -0.00(-1.99%)
Oct 06, 2021 0.0352 0.0365 0.0302 0.0302 50,267 -0.00(-11.18%)
Oct 05, 2021 0.0271 0.0340 0.0271 0.0340 782,026 +0.01(+30.77%)
Oct 04, 2021 0.0285 0.0290 0.0260 0.0260 128,465 -0.00(-13.33%)
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.