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 (%)
Feb 28, 2019 0.1330 0.1330 0.1330 12 +0.00(+0.00%)
Feb 27, 2019 0.1330 0.1330 0.1330 0.1330 125 -0.04(-21.76%)
Feb 26, 2019 0.1700 0.1700 0.1700 16 +0.00(+0.00%)
Feb 25, 2019 0.1700 0.1700 0.1700 0.1700 523 +0.00(+0.00%)
Feb 22, 2019 0.1700 0.1700 0.1700 8 +0.00(+0.00%)
Feb 21, 2019 0.1700 0.1700 0.1700 6 +0.00(+0.00%)
Feb 20, 2019 0.1700 0.1700 0.1700 110 +0.00(+0.00%)
Feb 19, 2019 0.1700 0.1700 0.1700 0.1700 475 -0.02(-10.53%)
Feb 15, 2019 0.1900 0.1900 0.1900 15 +0.00(+0.00%)
Feb 14, 2019 0.1900 0.1900 0.1900 0.1900 2,041 +0.07(+54.35%)
Feb 13, 2019 0.1231 0.1231 0.1231 0.1231 302 +0.00(+0.00%)
Feb 12, 2019 0.1231 0.1231 0.1231 37 +0.00(+0.00%)
Feb 11, 2019 0.1231 0.1231 0.1231 0.1231 963 +0.00(+0.82%)
Feb 08, 2019 0.1221 0.1221 0.1221 52 +0.00(+0.00%)
Feb 07, 2019 0.1221 0.1221 0.1221 11 +0.00(+0.00%)
Feb 06, 2019 0.1221 0.1221 0.1221 0.1221 195 +0.00(+0.00%)
Feb 05, 2019 0.1236 0.1236 0.1221 0.1221 4,446 +0.00(+0.00%)
Feb 04, 2019 0.1221 0.1561 0.1221 0.1221 1,257 -0.07(-35.74%)
Feb 01, 2019 0.1500 0.1900 0.1500 0.1900 10,000 +0.06(+43.94%)
Jan 31, 2019 0.1320 0.1320 0.1320 28 +0.00(+0.00%)
Jan 30, 2019 0.1320 0.1320 0.1320 25 +0.00(+0.00%)
Jan 29, 2019 0.1879 0.1880 0.1320 0.1320 681 +0.01(+9.63%)
Jan 28, 2019 0.1879 0.1879 0.1204 0.1204 693 +0.00(+0.00%)
Jan 25, 2019 0.1204 0.1204 0.1204 0.1204 700 -0.01(-7.38%)
Jan 24, 2019 0.1880 0.1880 0.1300 0.1300 1,123 -0.06(-30.85%)
Jan 23, 2019 0.1880 0.1880 0.1880 0.1880 194 +0.07(+56.28%)
Jan 22, 2019 0.1203 0.1203 0.1203 20 +0.00(+0.00%)
Jan 18, 2019 0.1203 0.1203 0.1203 49 +0.00(+0.00%)
Jan 17, 2019 0.1203 0.1203 0.1203 0.1203 125 -0.03(-22.44%)
Jan 16, 2019 0.1551 0.1551 0.1551 8 +0.00(+0.00%)
Jan 15, 2019 0.1551 0.1551 0.1551 55 +0.00(+0.00%)
Jan 14, 2019 0.1551 0.1551 0.1551 7 +0.00(+0.00%)
Jan 11, 2019 0.1551 0.1551 0.1551 0.1551 500 +0.03(+29.03%)
Jan 10, 2019 0.1202 0.1202 0.1202 56 +0.00(+0.00%)
Jan 09, 2019 0.1202 0.1202 0.1202 0.1202 307 +0.00(+0.08%)
Jan 08, 2019 0.1201 0.1201 0.1201 4 +0.00(+0.00%)
Jan 07, 2019 0.1201 0.1201 0.1201 26 +0.00(+0.00%)
Jan 04, 2019 0.1970 0.1970 0.1201 0.1201 700 -0.01(-7.62%)
Jan 03, 2019 0.1300 0.1300 0.1300 11 +0.00(+0.00%)
Jan 02, 2019 0.1970 0.1970 0.1300 0.1300 1,883 -0.03(-20.78%)
Dec 31, 2018 0.1641 0.1641 0.1641 0.1641 200 -0.03(-16.66%)
Dec 28, 2018 0.1937 0.1969 0.1787 0.1969 1,000 +0.06(+42.99%)
Dec 27, 2018 0.1377 0.1377 0.1377 0.1377 150 +0.01(+5.84%)
Dec 26, 2018 0.1301 0.1301 0.1301 0.1301 229 +0.00(+0.00%)
Dec 24, 2018 0.1301 0.1301 0.1301 103 +0.00(+0.00%)
Dec 21, 2018 0.1401 0.1401 0.1301 244 -0.01(-7.14%)
Dec 20, 2018 0.1401 0.1401 0.1401 0.1401 418 -0.04(-21.60%)
Dec 19, 2018 0.1641 0.1787 0.1641 0.1787 2,007 +0.05(+41.60%)
Dec 18, 2018 0.1262 0.1262 0.1262 0.1262 291 -0.04(-25.76%)
Dec 17, 2018 0.1700 0.1700 0.1700 236 +0.00(+0.00%)
Dec 14, 2018 0.1700 0.1700 0.1700 12 +0.00(+0.00%)
Dec 13, 2018 0.1700 0.1700 0.1700 35 +0.00(+0.00%)
Dec 12, 2018 0.1850 0.1850 0.1700 0.1700 9,819 +0.00(+0.00%)
Dec 11, 2018 0.1700 0.1700 0.1700 10 +0.00(+0.00%)
Dec 10, 2018 0.1700 0.1700 0.1700 0.1700 7,201 -0.03(-15.00%)
Dec 07, 2018 0.1800 0.2000 0.1800 0.2000 900 +0.02(+11.11%)
Dec 06, 2018 0.1800 0.1800 0.1800 90 +0.00(+0.00%)
Dec 04, 2018 0.1800 0.1800 0.1800 16 +0.00(+0.00%)
Dec 03, 2018 0.1800 0.1800 0.1800 0.1800 603 +0.00(+0.00%)
Nov 30, 2018 0.1800 0.1800 0.1800 55 +0.00(+0.00%)
Nov 29, 2018 0.1800 0.1800 0.1800 31 +0.00(+0.00%)
Nov 28, 2018 0.1800 0.1800 0.1800 29 +0.00(+0.00%)
Nov 27, 2018 0.1800 0.1800 0.1800 40 +0.00(+0.00%)
Nov 26, 2018 0.1800 0.1800 0.1800 29 +0.00(+0.00%)
Nov 23, 2018 0.1800 0.1800 0.1800 3 +0.00(+0.00%)
Nov 21, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 20, 2018 0.1800 0.1800 0.1800 0.1800 1,256 -0.08(-30.77%)
Nov 19, 2018 0.2600 0.2600 0.2600 13 +0.00(+0.00%)
Nov 16, 2018 0.2600 0.2600 0.2600 0.2600 2,400 +0.05(+23.81%)
Nov 14, 2018 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Nov 13, 2018 0.2100 0.2100 0.2100 0.2100 630 -0.06(-22.19%)
Nov 12, 2018 0.2699 0.2699 0.2699 0.2699 191 +0.09(+49.94%)
Nov 09, 2018 0.1800 0.1800 0.1800 0.1800 900 -0.07(-27.42%)
Nov 08, 2018 0.2699 0.2699 0.2480 0.2480 3,496 +0.06(+30.53%)
Nov 07, 2018 0.1800 0.1900 0.1800 0.1900 509 -0.03(-13.64%)
Nov 06, 2018 0.2000 0.2200 0.2000 0.2200 13,162 +0.02(+10.00%)
Nov 05, 2018 0.1500 0.2175 0.1500 0.2000 26,281 +0.02(+8.11%)
Nov 02, 2018 0.1661 0.1850 0.1661 0.1850 5,900 +0.02(+13.78%)
Nov 01, 2018 0.1626 0.1626 0.1626 0.1626 190 -0.01(-4.35%)
Oct 31, 2018 0.1700 0.1700 0.1700 6 +0.00(+0.00%)
Oct 30, 2018 0.1700 0.1700 0.1700 13 +0.00(+0.00%)
Oct 29, 2018 0.1700 0.1700 0.1700 45 +0.00(+0.00%)
Oct 26, 2018 0.1700 0.1700 0.1700 36 +0.00(+0.00%)
Oct 25, 2018 0.1700 0.1700 0.1700 5 +0.00(+0.00%)
Oct 24, 2018 0.1700 0.1700 0.1700 0.1700 1,371 +0.00(+0.00%)
Oct 23, 2018 0.1700 0.1700 0.1700 0.1700 1,259 +0.00(+0.00%)
Oct 22, 2018 0.1700 0.1700 0.1700 150 +0.00(+0.00%)
Oct 19, 2018 0.2180 0.2180 0.1700 0.1700 300 +0.00(+0.00%)
Oct 18, 2018 0.1700 0.1700 0.1700 20 +0.00(+0.00%)
Oct 17, 2018 0.1700 0.1700 0.1700 0.1700 325 +0.00(+0.00%)
Oct 16, 2018 0.1700 0.1700 0.1700 94 +0.00(+0.00%)
Oct 12, 2018 0.1700 0.1700 0.1700 0 -0.05(-22.02%)
Oct 11, 2018 0.2180 0.2180 0.2180 0.2180 224 +0.05(+28.24%)
Oct 10, 2018 0.1700 0.1700 0.1700 0.1700 507 +0.00(+0.00%)
Oct 09, 2018 0.1700 0.1700 0.1700 39 +0.00(+0.00%)
Oct 08, 2018 0.1700 0.1700 0.1700 124 +0.00(+0.00%)
Oct 05, 2018 0.1700 0.1700 0.1700 0.1700 100 -0.01(-5.56%)
Oct 04, 2018 0.1800 0.1800 0.1800 0.1800 137 -0.04(-17.43%)
Oct 03, 2018 0.1700 0.2180 0.1700 0.2180 3,139 +0.05(+28.24%)
Oct 02, 2018 0.1520 0.1700 0.1520 0.1700 710 +0.00(+0.00%)
Oct 01, 2018 0.1700 0.1700 0.1700 0.1700 563 +0.00(+0.00%)
Sep 28, 2018 0.1700 0.1700 0.1700 0.1700 1,700 +0.00(+0.00%)
Sep 27, 2018 0.1700 0.1700 0.1700 0.1700 6,436 +0.00(+0.00%)
Sep 26, 2018 0.1700 0.1700 0.1700 38 +0.00(+0.00%)
Sep 25, 2018 0.1700 0.1700 0.1700 28 +0.00(+0.00%)
Sep 24, 2018 0.1700 0.1700 0.1700 23 +0.00(+0.00%)
Sep 21, 2018 0.1979 0.1979 0.1700 0.1700 1,100 -0.01(-5.56%)
Sep 20, 2018 0.1800 0.1800 0.1800 0.1800 150 +0.01(+5.88%)
Sep 19, 2018 0.1700 0.1700 0.1700 0.1700 707 +0.00(+0.00%)
Sep 18, 2018 0.2265 0.2265 0.1700 0.1700 2,035 -0.02(-11.73%)
Sep 17, 2018 0.1664 0.1926 0.1664 0.1926 2,798 +0.02(+13.23%)
Sep 14, 2018 0.1701 0.1701 0.1701 22 +0.00(+0.00%)
Sep 13, 2018 0.2175 0.2175 0.1701 0.1701 955 -0.06(-25.33%)
Sep 12, 2018 0.1624 0.2278 0.1624 0.2278 482 +0.06(+33.22%)
Sep 11, 2018 0.1710 0.1710 0.1710 0.1710 485 +0.01(+5.30%)
Sep 10, 2018 0.1624 0.1624 0.1624 0.1624 1,324 -0.01(-4.47%)
Sep 07, 2018 0.1926 0.1926 0.1700 0.1700 600 -0.07(-28.57%)
Sep 06, 2018 0.2342 0.2380 0.2342 0.2380 1,384 +0.00(+0.04%)
Sep 05, 2018 0.2380 0.2380 0.2280 0.2379 3,184 +0.08(+46.58%)
Sep 04, 2018 0.1623 0.1623 0.1623 0.1623 2,106 +0.00(+0.00%)
Aug 31, 2018 0.1623 0.1623 0.1623 0 +0.00(+0.19%)
Aug 30, 2018 0.1813 0.1813 0.1620 0.1620 9,597 -0.02(-10.65%)
Aug 29, 2018 0.1700 0.1813 0.1700 0.1813 1,284 +0.00(+2.37%)
Aug 28, 2018 0.1700 0.1771 0.1700 0.1771 3,247 +0.01(+4.18%)
Aug 27, 2018 0.1700 0.1700 0.1700 0.1700 4,616 -0.01(-3.08%)
Aug 24, 2018 0.1754 0.1754 0.1754 0.1754 1,000 -0.03(-16.48%)
Aug 23, 2018 0.2100 0.2100 0.2100 5 +0.00(+0.00%)
Aug 22, 2018 0.2100 0.2100 0.2100 1 +0.00(+0.00%)
Aug 21, 2018 0.2372 0.2372 0.2100 0.2100 1,174 -0.07(-24.46%)
Aug 20, 2018 0.2869 0.2869 0.2480 0.2780 8,200 +0.08(+39.00%)
Aug 17, 2018 0.2000 0.2000 0.2000 0.2000 4,900 -0.01(-4.63%)
Aug 16, 2018 0.2097 0.2097 0.2097 0.2097 317 +0.00(+0.00%)
Aug 15, 2018 0.2097 0.2097 0.2097 0.2097 2,170 +0.01(+4.85%)
Aug 14, 2018 0.2000 0.2000 0.2000 89 +0.00(+0.00%)
Aug 13, 2018 0.1600 0.1600 0.2000 2,572 +0.04(+25.00%)
Aug 10, 2018 0.1600 0.1600 0.1600 21 +0.00(+0.00%)
Aug 09, 2018 0.1675 0.1675 0.1600 0.1600 3,648 +0.00(+0.00%)
Aug 08, 2018 0.2000 0.2000 0.1600 0.1600 1,945 +0.00(+0.00%)
Aug 07, 2018 0.1600 0.2000 0.1600 0.1600 2,153 -0.14(-46.13%)
Aug 06, 2018 0.2970 0.2970 0.2970 0.2970 487 +0.14(+93.99%)
Aug 03, 2018 0.1531 0.1531 0.1531 0.1531 100 -0.04(-20.71%)
Aug 02, 2018 0.1931 0.1931 0.1931 0.1931 454 +0.02(+12.92%)
Aug 01, 2018 0.1710 0.1710 0.1710 0.1710 204 +0.00(+0.00%)
Jul 31, 2018 11 +0.00(+0.00%)
Jul 30, 2018 0.2800 0.2800 0.2599 0.2599 1,013 -0.04(-13.34%)
Jul 27, 2018 0.1535 0.3220 0.1535 0.2999 1,300 +0.10(+49.95%)
Jul 26, 2018 0.1600 0.2005 0.1600 0.2000 6,594 +0.04(+25.00%)
Jul 25, 2018 0.1601 0.1601 0.1600 0.1600 25,827 -0.08(-33.33%)
Jul 24, 2018 0.2800 0.3350 0.1520 0.2400 4,640 +0.09(+57.89%)
Jul 20, 2018 0.1520 0.1520 0.1520 37 -0.03(-16.02%)
Jul 17, 2018 0.1810 0.1810 0.1810 36 -0.09(-34.18%)
Jul 16, 2018 0.2750 0.2750 0.2750 0.2750 248 +0.00(+0.00%)
Jul 12, 2018 0.2750 0.2750 0.2750 72 +0.12(+82.00%)
Jul 10, 2018 0.1511 0.1511 0.1511 70 -0.08(-33.32%)
Jul 06, 2018 0.2266 0.2266 0.2266 131 +0.05(+25.55%)
Jul 05, 2018 0.1805 0.1805 0.1805 0.1805 176 +0.02(+12.11%)
Jul 02, 2018 0.1610 0.1610 0.1610 0 +0.01(+6.55%)
Jun 29, 2018 0.1511 0.1511 0.1511 0.1511 181 -0.12(-45.05%)
Jun 28, 2018 0.2800 0.2800 0.2750 0.2750 2,672 +0.11(+61.76%)
Jun 25, 2018 0.1700 0.1700 0.1700 0 +0.01(+3.72%)
Jun 21, 2018 0.1639 0.1639 0.1639 90 -0.12(-41.46%)
Jun 18, 2018 0.2800 0.2800 0.2800 56 +0.01(+1.82%)
Jun 15, 2018 0.2665 0.2750 0.2750 5,049 +0.01(+3.20%)
Jun 13, 2018 0.2665 0.2665 0.2665 21 +0.06(+29.35%)
Jun 11, 2018 0.2060 0.2060 0.2060 36 -0.07(-26.24%)
Jun 08, 2018 0.2793 0.2793 0.2793 0.2793 500 +0.00(+0.00%)
Jun 07, 2018 0.2793 0.2793 0.2793 0.2793 861 +0.08(+38.96%)
Jun 06, 2018 0.2045 0.2140 0.2000 0.2010 7,889 -0.00(-2.43%)
Jun 05, 2018 0.2061 0.2061 0.2060 0.2060 4,031 +0.00(+0.00%)
Jun 04, 2018 0.2060 0.2060 0.2060 0.2060 511 -0.09(-31.33%)
Jun 01, 2018 0.3000 0.3000 0.3000 0.3000 126 +0.09(+45.63%)
May 30, 2018 0.2060 0.2060 0.2060 0 -0.06(-23.70%)
May 29, 2018 0.3500 0.3500 0.2060 0.2700 9,175 -0.08(-22.86%)
May 25, 2018 0.3500 0.3500 0.3500 0 +0.04(+13.05%)
May 24, 2018 0.3000 0.3096 0.3000 0.3096 469 -0.01(-2.49%)
May 23, 2018 0.2198 0.3175 0.2198 0.3175 201 +0.11(+55.26%)
May 22, 2018 0.2045 0.2045 0.2045 0.2045 510 +0.00(+0.00%)
May 21, 2018 0.2045 0.2045 0.2045 0.2045 110 -0.01(-6.13%)
May 17, 2018 0.2178 0.2178 0.2178 34 +0.01(+4.23%)
May 15, 2018 0.2090 0.2090 0.2090 92 +0.00(+2.20%)
May 08, 2018 0.2045 0.2045 0.2045 62 -0.14(-39.85%)
May 04, 2018 0.3400 0.3400 0.3400 72 +0.00(+0.00%)
May 03, 2018 0.3399 0.3400 0.1802 0.3400 6,442 +0.00(+0.00%)
May 02, 2018 0.2860 0.3400 0.2800 0.3400 6,099 +0.09(+36.00%)
May 01, 2018 0.2500 0.2500 0.2500 0.2500 5,895 -0.05(-16.67%)
Apr 30, 2018 0.3000 0.3000 0.3000 0.3000 278 +0.09(+42.86%)
Apr 27, 2018 0.2100 0.2100 0.2050 0.2100 12,793 -0.09(-30.00%)
Apr 26, 2018 0.2800 0.3000 0.2680 0.3000 4,729 +0.00(+0.00%)
Apr 25, 2018 0.1800 0.3000 0.1800 0.3000 1,920 +0.14(+87.50%)
Apr 24, 2018 0.3000 0.3000 0.1600 0.1600 1,574 +0.01(+6.67%)
Apr 23, 2018 0.2500 0.2500 0.1500 0.1500 6,720 -0.09(-37.25%)
Apr 20, 2018 0.2500 0.2500 0.2391 0.2391 2,399 -0.00(-0.40%)
Apr 19, 2018 0.2500 0.2500 0.2400 0.2400 1,714 +0.04(+18.20%)
Apr 17, 2018 0.2031 0.2031 0.2031 3 +0.07(+49.63%)
Apr 13, 2018 0.1357 0.1357 0.1357 15 -0.08(-38.32%)
Apr 12, 2018 0.2200 0.2200 0.2200 0.2200 157 +0.01(+2.33%)
Apr 11, 2018 0.2150 0.2150 0.2150 0.2150 216 +0.00(+1.62%)
Apr 10, 2018 0.2116 0.2116 0.2116 0.2116 546 -0.01(-3.83%)
Apr 05, 2018 0.2200 0.2200 0.2200 45 +0.00(+0.00%)
Apr 04, 2018 0.2200 0.2200 0.2200 0.2200 597 +0.05(+29.41%)
Apr 02, 2018 0.1700 0.1700 0.1700 67 +0.00(+0.00%)
Mar 29, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 28, 2018 0.1700 0.1700 0.1700 0.1700 389 +0.00(+0.00%)
Mar 27, 2018 0.1700 0.2800 0.1700 0.1700 1,388 -0.08(-32.00%)
Mar 23, 2018 0.2500 0.2500 0.2500 23 +0.01(+2.04%)
Mar 22, 2018 0.2450 0.2450 0.2450 0.2450 2,701 +0.00(+0.00%)
Mar 21, 2018 0.2450 0.2450 0.2450 0.2450 1,232 -0.03(-9.26%)
Mar 20, 2018 0.2700 0.2700 0.2700 0.2700 112 +0.10(+58.82%)
Mar 15, 2018 0.1700 0.1700 0.1700 90 +0.00(+0.00%)
Mar 14, 2018 0.1700 0.1700 0.1700 0.1700 870 +0.00(+0.00%)
Mar 08, 2018 0.1700 0.1700 0.1700 82 -0.03(-15.00%)
Mar 07, 2018 0.2000 0.2000 0.2000 0.2000 227 +0.00(+0.00%)
Mar 06, 2018 0.2650 0.2700 0.2000 0.2000 20,605 +0.00(+0.00%)
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.