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 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.