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 (%)
Sep 30, 2021 0.0271 0.0275 0.0268 0.0275 417,091 +0.00(+0.00%)
Sep 29, 2021 0.0281 0.0285 0.0272 0.0275 228,607 -0.00(-3.51%)
Sep 28, 2021 0.0273 0.0288 0.0273 0.0285 81,584 -0.00(-1.72%)
Sep 27, 2021 0.0270 0.0290 0.0270 0.0290 10,154 +0.00(+7.01%)
Sep 24, 2021 0.0285 0.0285 0.0271 0.0271 10,074 -0.00(-3.21%)
Sep 23, 2021 0.0282 0.0290 0.0280 0.0280 65,116 +0.00(+0.00%)
Sep 22, 2021 0.0300 0.0300 0.0265 0.0280 508,409 -0.00(-3.45%)
Sep 21, 2021 0.0290 0.0290 0.0290 0.0290 3,507 +0.00(+0.00%)
Sep 20, 2021 0.0290 0.0290 0.0275 0.0290 139,772 +0.00(+0.35%)
Sep 17, 2021 0.0260 0.0290 0.0246 0.0289 679,047 -0.00(-1.70%)
Sep 16, 2021 0.0276 0.0294 0.0252 0.0294 45,002 -0.00(-2.00%)
Sep 15, 2021 0.0280 0.0305 0.0246 0.0300 277,893 -0.00(-3.23%)
Sep 14, 2021 0.0301 0.0310 0.0301 0.0310 140,026 +0.00(+5.08%)
Sep 13, 2021 0.0291 0.0320 0.0290 0.0295 591,774 -0.00(-4.84%)
Sep 10, 2021 0.0310 0.0310 0.0310 0.0310 2,059 +0.00(+0.00%)
Sep 08, 2021 0.0310 0.0310 0.0310 6 -0.00(-2.82%)
Sep 03, 2021 0.0319 0.0319 0.0319 49 -0.00(-1.85%)
Sep 02, 2021 0.0320 0.0325 0.0310 0.0325 404,358 +0.00(+6.56%)
Sep 01, 2021 0.0313 0.0325 0.0305 0.0305 579,725 -0.00(-7.58%)
Aug 31, 2021 0.0330 0.0330 0.0330 0.0330 19,030 +0.00(+11.86%)
Aug 30, 2021 0.0295 0.0330 0.0295 0.0295 251,193 -0.00(-6.35%)
Aug 27, 2021 0.0310 0.0330 0.0290 0.0315 190,814 -0.00(-1.56%)
Aug 26, 2021 0.0320 0.0345 0.0286 0.0320 501,771 +0.00(+6.67%)
Aug 25, 2021 0.0312 0.0312 0.0300 0.0300 214,273 +0.00(+8.30%)
Aug 24, 2021 0.0323 0.0323 0.0277 0.0277 1,404 -0.00(-14.51%)
Aug 20, 2021 0.0324 0.0324 0.0324 86 +0.00(+15.71%)
Aug 19, 2021 0.0305 0.0305 0.0280 0.0280 66,478 -0.00(-13.31%)
Aug 18, 2021 0.0305 0.0323 0.0285 0.0323 11,557 -0.00(-6.38%)
Aug 16, 2021 0.0345 0.0345 0.0345 16 +0.01(+21.05%)
Aug 13, 2021 0.0347 0.0347 0.0285 0.0285 7,600 -0.01(-17.87%)
Aug 12, 2021 0.0459 0.0459 0.0306 0.0347 252,761 -0.00(-3.61%)
Aug 11, 2021 0.0360 0.0360 0.0360 0.0360 13,103 +0.00(+4.35%)
Aug 09, 2021 0.0345 0.0345 0.0345 82 -0.01(-22.47%)
Aug 06, 2021 0.0390 0.0446 0.0360 0.0445 105,437 +0.01(+32.84%)
Aug 05, 2021 0.0370 0.0380 0.0335 0.0335 92,239 -0.00(-9.46%)
Aug 04, 2021 0.0320 0.0370 0.0320 0.0370 25,610 +0.00(+15.62%)
Aug 03, 2021 0.0379 0.0380 0.0320 0.0320 14,291 -0.01(-15.79%)
Aug 02, 2021 0.0390 0.0390 0.0380 0.0380 3,512 +0.00(+0.00%)
Jul 30, 2021 0.0380 0.0380 0.0380 0.0380 2,558 +0.00(+0.53%)
Jul 29, 2021 0.0350 0.0378 0.0349 0.0378 15,872 -0.00(-0.26%)
Jul 28, 2021 0.0369 0.0380 0.0302 0.0379 16,242 -0.00(-0.26%)
Jul 27, 2021 0.0309 0.0380 0.0300 0.0380 137,398 -0.00(-2.31%)
Jul 23, 2021 0.0389 0.0389 0.0389 150 +0.00(+0.00%)
Jul 22, 2021 0.0379 0.0400 0.0379 0.0389 32,353 +0.00(+2.91%)
Jul 21, 2021 0.0379 0.0379 0.0378 0.0378 2,160 -0.00(-2.83%)
Jul 20, 2021 0.0280 0.0389 0.0280 0.0389 4,511 +0.01(+17.88%)
Jul 19, 2021 0.0331 0.0348 0.0320 0.0330 100,730 -0.01(-16.88%)
Jul 16, 2021 0.0330 0.0398 0.0330 0.0397 6,324 +0.00(+9.07%)
Jul 15, 2021 0.0386 0.0399 0.0364 0.0364 5,626 +0.00(+10.30%)
Jul 14, 2021 0.0321 0.0439 0.0321 0.0330 44,981 -0.01(-21.24%)
Jul 13, 2021 0.0430 0.0430 0.0333 0.0419 19,262 +0.00(+4.75%)
Jul 12, 2021 0.0377 0.0443 0.0377 0.0400 16,563 +0.00(+6.10%)
Jul 09, 2021 0.0355 0.0480 0.0355 0.0377 363,669 +0.01(+15.64%)
Jul 08, 2021 0.0330 0.0383 0.0310 0.0326 417,978 +0.00(+8.67%)
Jul 07, 2021 0.0316 0.0337 0.0293 0.0300 27,633 -0.00(-11.50%)
Jul 06, 2021 0.0320 0.0339 0.0300 0.0339 18,052 +0.00(+4.63%)
Jul 02, 2021 0.0308 0.0324 0.0308 0.0324 15,008 -0.00(-2.99%)
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.