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 (%)
Jun 30, 2020 0.1199 0.1199 0.0760 0.1149 11,074 -0.01(-4.25%)
Jun 29, 2020 0.0825 0.1200 0.0825 0.1200 1,452 +0.02(+20.00%)
Jun 26, 2020 0.1000 0.1000 0.1000 71 +0.00(+0.00%)
Jun 25, 2020 0.0855 0.1000 0.0720 0.1000 2,501 +0.03(+40.85%)
Jun 24, 2020 0.0710 0.0710 0.0710 72 +0.00(+0.00%)
Jun 23, 2020 0.0710 0.0710 0.0710 117 +0.00(+0.00%)
Jun 22, 2020 0.1000 0.1000 0.0710 0.0710 1,048 -0.01(-16.47%)
Jun 19, 2020 0.1031 0.1150 0.0850 0.0850 88,700 -0.04(-32.00%)
Jun 18, 2020 0.1250 0.1250 0.1250 0.1250 5,034 +0.01(+8.70%)
Jun 17, 2020 0.1150 0.1150 0.1150 0.1150 114 +0.00(+0.79%)
Jun 16, 2020 0.1141 0.1141 0.1141 0.1141 386 -0.01(-8.72%)
Jun 15, 2020 0.1250 0.1250 0.1250 16 +0.00(+0.00%)
Jun 12, 2020 0.1200 0.1250 0.1200 0.1250 2,500 +0.01(+4.17%)
Jun 11, 2020 0.1200 0.1500 0.1200 0.1200 50,406 -0.00(-1.23%)
Jun 10, 2020 0.1215 0.1215 0.1215 112 +0.00(+0.00%)
Jun 09, 2020 0.1215 0.1215 0.1215 146 +0.00(+0.00%)
Jun 08, 2020 0.1200 0.1215 0.1200 0.1215 2,524 +0.00(+0.00%)
Jun 05, 2020 0.1215 0.1215 0.1215 0.1215 200 +0.00(+0.25%)
Jun 04, 2020 0.1685 0.1685 0.1212 0.1212 287,002 -0.05(-28.71%)
Jun 03, 2020 0.1700 0.1700 0.1700 0.1700 1,573 +0.05(+39.23%)
Jun 02, 2020 0.1221 0.1221 0.1221 84 +0.00(+0.00%)
Jun 01, 2020 0.1221 0.1221 0.1221 0.1221 160 -0.02(-12.79%)
May 29, 2020 0.1400 0.1400 0.1400 0.1400 700 +0.00(+0.00%)
May 28, 2020 0.1400 0.1400 0.1400 98 +0.00(+0.00%)
May 27, 2020 0.1496 0.1496 0.1400 0.1400 373 +0.02(+14.66%)
May 26, 2020 0.1221 0.1221 0.1221 0.1221 196 -0.03(-19.14%)
May 22, 2020 0.1213 0.1510 0.1213 0.1510 2,300 +0.03(+24.59%)
May 21, 2020 0.1212 0.1212 0.1212 110 +0.00(+0.00%)
May 20, 2020 0.1212 0.1212 0.1212 0.1212 286 +0.00(+0.00%)
May 19, 2020 0.1356 0.1356 0.1212 0.1212 3,778 +0.00(+0.00%)
May 18, 2020 0.1212 0.1212 0.1212 0.1212 348 +0.00(+0.00%)
May 15, 2020 0.1212 0.1212 0.1212 56 +0.00(+0.00%)
May 14, 2020 0.1212 0.1212 0.1212 0.1212 229 -0.03(-19.15%)
May 13, 2020 0.1499 0.1499 0.1212 0.1499 2,079 -0.01(-5.13%)
May 12, 2020 0.1580 0.1580 0.1580 110 +0.00(+0.00%)
May 11, 2020 0.1580 0.1580 0.1580 0.1580 676 +0.00(+0.00%)
May 08, 2020 0.1396 0.1580 0.1396 0.1580 1,100 +0.01(+4.15%)
May 07, 2020 0.1517 0.1517 0.1517 140 +0.00(+0.00%)
May 06, 2020 0.1517 0.1517 0.1517 45 +0.00(+0.00%)
May 05, 2020 0.1580 0.1580 0.1517 0.1517 1,732 +0.03(+25.27%)
May 04, 2020 0.1211 0.1211 0.1211 38 +0.00(+0.00%)
May 01, 2020 0.1580 0.1580 0.1211 0.1211 3,800 -0.04(-23.35%)
Apr 30, 2020 0.1340 0.1580 0.1340 0.1580 13,180 +0.04(+30.47%)
Apr 29, 2020 0.1579 0.1579 0.1211 0.1211 1,356 -0.04(-23.79%)
Apr 28, 2020 0.1589 0.1589 0.1589 42 +0.00(+0.00%)
Apr 27, 2020 0.1589 0.1589 0.1589 0.1589 357 +0.04(+31.21%)
Apr 24, 2020 0.1211 0.1211 0.1211 125 +0.00(+0.00%)
Apr 23, 2020 0.1211 0.1211 0.1211 0.1211 238 +0.00(+0.00%)
Apr 22, 2020 0.1211 0.1211 0.1211 0.1211 456 -0.04(-24.08%)
Apr 21, 2020 0.1595 0.1595 0.1595 0.1595 2,150 +0.04(+31.71%)
Apr 20, 2020 0.1211 0.1211 0.1211 31 +0.00(+0.00%)
Apr 17, 2020 0.1210 0.1211 0.1210 0.1211 300 +0.00(+2.63%)
Apr 16, 2020 0.1180 0.1180 0.1180 39 +0.00(+0.00%)
Apr 15, 2020 0.1180 0.1180 0.1180 0.1180 274 -0.00(-0.08%)
Apr 14, 2020 0.1181 0.1181 0.1181 0.1181 1,124 -0.00(-0.08%)
Apr 13, 2020 0.1182 0.1182 0.1182 121 +0.00(+0.00%)
Apr 09, 2020 0.1241 0.1241 0.1182 0.1182 800 -0.00(-0.08%)
Apr 08, 2020 0.1183 0.1183 0.1183 0.1183 969 +0.00(+0.00%)
Apr 07, 2020 0.1183 0.1183 0.1183 0.1183 290 +0.00(+0.00%)
Apr 06, 2020 0.1183 0.1183 0.1183 52 +0.00(+0.00%)
Apr 03, 2020 0.1183 0.1183 0.1183 0.1183 3,800 -0.04(-26.52%)
Apr 02, 2020 0.1610 0.1610 0.1610 83 +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.