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, 2021 0.0291 0.0359 0.0291 0.0359 50,003 +0.01(+24.65%)
Jun 29, 2021 0.0316 0.0360 0.0288 0.0288 70,248 -0.00(-14.79%)
Jun 28, 2021 0.0336 0.0338 0.0281 0.0338 76,178 +0.01(+25.65%)
Jun 25, 2021 0.0325 0.0325 0.0269 0.0269 66,097 -0.01(-16.46%)
Jun 24, 2021 0.0304 0.0336 0.0304 0.0322 36,360 +0.00(+7.69%)
Jun 23, 2021 0.0265 0.0299 0.0265 0.0299 39,760 +0.00(+5.28%)
Jun 22, 2021 0.0285 0.0287 0.0284 0.0284 5,064 -0.00(-0.35%)
Jun 21, 2021 0.0299 0.0304 0.0270 0.0285 46,859 +0.00(+1.79%)
Jun 18, 2021 0.0285 0.0285 0.0280 0.0280 10,261 +0.00(+7.28%)
Jun 17, 2021 0.0300 0.0304 0.0261 0.0261 90,259 -0.00(-13.00%)
Jun 16, 2021 0.0300 0.0300 0.0246 0.0300 219,020 +0.00(+0.00%)
Jun 15, 2021 0.0299 0.0300 0.0299 0.0300 12,033 +0.00(+6.01%)
Jun 14, 2021 0.0283 0.0283 0.0283 0.0283 2,030 +0.00(+4.81%)
Jun 11, 2021 0.0309 0.0309 0.0270 0.0270 43,009 +0.00(+1.89%)
Jun 10, 2021 0.0310 0.0310 0.0260 0.0265 201,448 +0.00(+0.00%)
Jun 09, 2021 0.0290 0.0320 0.0260 0.0265 156,765 -0.00(-11.67%)
Jun 08, 2021 0.0380 0.0530 0.0271 0.0300 2,106,282 +0.00(+15.38%)
Jun 07, 2021 0.0290 0.0314 0.0260 0.0260 47,661 -0.00(-7.14%)
Jun 04, 2021 0.0275 0.0310 0.0275 0.0280 31,744 +0.00(+7.69%)
Jun 03, 2021 0.0260 0.0260 0.0260 0.0260 6,622 +0.00(+11.59%)
Jun 02, 2021 0.0259 0.0260 0.0233 0.0233 21,621 -0.01(-19.38%)
Jun 01, 2021 0.0289 0.0289 0.0289 0.0289 10,021 -0.00(-1.03%)
May 28, 2021 0.0250 0.0309 0.0200 0.0292 598,345 +0.00(+1.74%)
May 27, 2021 0.0287 0.0287 0.0287 0.0287 6,611 +0.00(+6.30%)
May 26, 2021 0.0221 0.0324 0.0221 0.0270 40,905 -0.00(-8.47%)
May 25, 2021 0.0279 0.0295 0.0279 0.0295 4,124 -0.00(-11.68%)
May 24, 2021 0.0255 0.0334 0.0255 0.0334 75,361 +0.00(+17.19%)
May 21, 2021 0.0283 0.0285 0.0283 0.0285 2,896 +0.00(+1.79%)
May 20, 2021 0.0210 0.0290 0.0210 0.0280 205,043 +0.01(+34.62%)
May 19, 2021 0.0220 0.0220 0.0208 0.0208 106,991 -0.00(-0.95%)
May 18, 2021 0.0220 0.0227 0.0210 0.0210 31,085 -0.00(-13.93%)
May 17, 2021 0.0244 0.0244 0.0244 0.0244 1,216 +0.00(+10.91%)
May 14, 2021 0.0243 0.0244 0.0220 0.0220 269,645 -0.00(-10.20%)
May 13, 2021 0.0221 0.0288 0.0220 0.0245 134,618 +0.00(+2.08%)
May 12, 2021 0.0273 0.0273 0.0240 0.0240 108,504 -0.00(-9.43%)
May 11, 2021 0.0267 0.0267 0.0265 0.0265 30,976 +0.00(+0.00%)
May 10, 2021 0.0283 0.0299 0.0265 0.0265 59,202 -0.00(-11.37%)
May 07, 2021 0.0270 0.0300 0.0267 0.0299 70,278 +0.00(+14.56%)
May 06, 2021 0.0276 0.0276 0.0261 0.0261 44,503 -0.00(-10.00%)
May 05, 2021 0.0290 0.0290 0.0262 0.0290 44,404 +0.00(+2.84%)
May 04, 2021 0.0263 0.0290 0.0250 0.0282 125,089 +0.00(+4.83%)
May 03, 2021 0.0290 0.0290 0.0269 0.0269 81,025 -0.00(-3.93%)
Apr 30, 2021 0.0277 0.0295 0.0270 0.0280 82,500 +0.00(+3.70%)
Apr 29, 2021 0.0278 0.0320 0.0270 0.0270 99,011 -0.00(-3.23%)
Apr 28, 2021 0.0279 0.0279 0.0279 0.0279 559 +0.00(+1.45%)
Apr 27, 2021 0.0339 0.0339 0.0270 0.0275 156,806 -0.01(-18.40%)
Apr 26, 2021 0.0300 0.0350 0.0271 0.0337 142,997 +0.00(+12.33%)
Apr 23, 2021 0.0300 0.0300 0.0300 0.0300 35,000 +0.00(+1.69%)
Apr 22, 2021 0.0298 0.0300 0.0295 0.0295 82,914 +0.00(+10.49%)
Apr 21, 2021 0.0267 0.0267 0.0267 12 +0.00(+0.00%)
Apr 20, 2021 0.0267 0.0267 0.0267 37 +0.00(+0.00%)
Apr 19, 2021 0.0289 0.0311 0.0267 0.0267 101,331 -0.00(-3.96%)
Apr 16, 2021 0.0270 0.0278 0.0270 0.0278 149,100 +0.00(+5.70%)
Apr 15, 2021 0.0288 0.0288 0.0251 0.0263 134,575 -0.00(-9.00%)
Apr 14, 2021 0.0265 0.0304 0.0265 0.0289 107,924 -0.00(-1.37%)
Apr 13, 2021 0.0286 0.0293 0.0286 0.0293 23,544 +0.00(+1.38%)
Apr 12, 2021 0.0271 0.0289 0.0270 0.0289 26,002 +0.00(+2.85%)
Apr 09, 2021 0.0310 0.0312 0.0265 0.0281 159,900 -0.00(-9.35%)
Apr 08, 2021 0.0340 0.0340 0.0310 0.0310 35,547 +0.00(+10.71%)
Apr 07, 2021 0.0295 0.0295 0.0280 0.0280 267,008 -0.00(-6.67%)
Apr 06, 2021 0.0345 0.0345 0.0296 0.0300 78,869 -0.00(-10.45%)
Apr 05, 2021 0.0344 0.0344 0.0300 0.0335 56,684 +0.00(+11.67%)
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.