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 )

0.0005 UNCHANGED
Streaming Delayed Price Updated: 3:19 PM EDT, May 17, 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 (%)
Apr 24, 2017 0.3144 0.3144 0.3144 139 -0.03(-9.66%)
Apr 21, 2017 0.3400 0.3480 0.3400 0.3480 354 +0.09(+35.04%)
Apr 20, 2017 0.2577 0.2577 0.2577 0.2577 226 -0.01(-2.20%)
Apr 17, 2017 0.2635 0.2635 0.2635 145 -0.02(-5.89%)
Apr 13, 2017 0.2800 0.2800 0.2800 0.2800 526 -0.07(-20.00%)
Apr 12, 2017 0.3500 0.3500 0.3500 0.3500 174 +0.00(+0.00%)
Apr 11, 2017 0.2600 0.3500 0.2600 0.3500 892 +0.09(+37.25%)
Apr 10, 2017 0.2550 0.2550 0.2550 0.2550 298 -0.09(-27.14%)
Apr 07, 2017 0.2541 0.3500 0.2541 0.3500 7,608 +0.09(+37.04%)
Mar 30, 2017 0.2554 0.2554 0.2554 47 +0.00(+1.11%)
Mar 23, 2017 0.2526 0.2526 0.2526 148 -0.04(-14.08%)
Mar 22, 2017 0.2940 0.2940 0.2940 0.2940 251 +0.01(+2.08%)
Mar 21, 2017 0.2880 0.2880 0.2880 0.2880 219 +0.02(+6.59%)
Mar 16, 2017 0.2702 0.2702 0.2702 59 -0.03(-9.93%)
Mar 15, 2017 0.3000 0.3000 0.3000 0.3000 312 -0.01(-2.06%)
Mar 13, 2017 0.3063 0.3063 0.3063 104 +0.01(+2.10%)
Mar 09, 2017 0.3000 0.3000 0.3000 9 +0.00(+0.00%)
Mar 08, 2017 0.3000 0.3000 0.3000 0.3000 379 -0.15(-33.33%)
Mar 07, 2017 0.4500 0.4500 0.4500 0.4500 1,095 +0.00(+0.00%)
Mar 06, 2017 0.4500 0.4500 0.4500 0.4500 1,947 +0.12(+36.36%)
Mar 01, 2017 0.3300 0.3300 0.3300 3 +0.00(+0.00%)
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%)
Dec 02, 2016 0.4000 0.4000 0.3200 0.3200 6,477 -0.08(-20.00%)
Nov 30, 2016 0.4000 0.4000 0.4000 71 +0.06(+17.65%)
Nov 29, 2016 0.3500 0.3500 0.2500 0.3400 3,085 +0.04(+13.33%)
Nov 28, 2016 0.4000 0.4000 0.3000 0.3000 651 -0.10(-25.00%)
Nov 25, 2016 0.3000 0.4000 0.3000 0.4000 600 +0.05(+14.29%)
Nov 22, 2016 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Nov 21, 2016 0.3600 0.7200 0.3600 0.3600 2,259 +0.00(+0.00%)
Nov 18, 2016 0.5799 0.5800 0.3600 0.3600 1,744 -0.23(-38.78%)
Nov 17, 2016 0.3900 0.6997 0.3900 0.5880 38,026 +0.38(+180.00%)
Nov 14, 2016 0.2100 0.2100 0.2100 124 -0.00(-2.19%)
Nov 11, 2016 0.2147 0.2147 0.2147 0.2147 225 -0.02(-6.65%)
Nov 10, 2016 0.2300 0.2300 0.2300 0.2300 323 -0.00(-0.04%)
Nov 09, 2016 0.2250 0.4100 0.2159 0.2301 4,823 +0.01(+4.59%)
Nov 01, 2016 0.2200 0.2200 0.2200 13 +0.00(+0.00%)
Oct 31, 2016 0.4100 0.4100 0.2200 0.2200 635 -0.05(-17.88%)
Oct 28, 2016 0.2679 0.2679 0.2679 0.2679 328 +0.05(+21.77%)
Oct 26, 2016 0.2200 0.2200 0.2200 69 +0.00(+0.00%)
Oct 25, 2016 0.2200 0.2200 0.2200 0.2200 815 +0.00(+0.00%)
Oct 24, 2016 0.2200 0.2200 0.2200 0.2200 1,028 +0.00(+0.00%)
Oct 21, 2016 0.2200 0.2200 0.2200 0.2200 4,759 +0.00(+0.00%)
Oct 19, 2016 0.2200 0.2200 0.2200 58 +0.00(+0.00%)
Oct 18, 2016 0.2200 0.2200 0.2200 0.2200 837 +0.00(+0.00%)
Oct 17, 2016 0.2200 0.2200 0.2200 0.2200 898 +0.00(+0.00%)
Oct 12, 2016 0.2200 0.2200 0.2200 99 +0.01(+4.76%)
Oct 04, 2016 0.2100 0.2100 0.2100 0 +0.08(+68.00%)
Oct 03, 2016 0.1250 0.1250 0.1250 0.1250 165 +0.00(+0.00%)
Sep 30, 2016 0.1250 0.1250 0.1250 0.1250 2,593 +0.00(+0.00%)
Sep 29, 2016 0.1250 0.1250 0.1250 0.1250 163 +0.00(+0.00%)
Sep 28, 2016 0.1250 0.1250 0.1250 0.1250 804 -0.03(-18.83%)
Sep 27, 2016 0.1540 0.1540 0.1540 0.1540 82 +0.00(+0.00%)
Sep 23, 2016 0.1540 0.1540 0.1540 6 -0.00(-0.65%)
Sep 20, 2016 0.1550 0.1550 0.1550 56 +0.01(+10.71%)
Sep 19, 2016 0.1400 0.1400 0.1400 0.1400 4,202 -0.04(-22.22%)
Sep 15, 2016 0.1800 0.1800 0.1800 96 -0.01(-5.26%)
Aug 31, 2016 0.1900 0.1900 0.1900 39 +0.01(+5.56%)
Aug 25, 2016 0.1800 0.1800 0.1800 21 -0.07(-28.00%)
Aug 22, 2016 0.2500 0.2500 0.2500 118 -0.05(-16.67%)
Aug 19, 2016 0.3000 0.3000 0.3000 0.3000 3,911 -0.06(-16.67%)
Aug 18, 2016 0.3000 0.3600 0.3000 0.3600 1,921 +0.06(+20.00%)
Aug 15, 2016 0.3000 0.3000 0.3000 2 -0.10(-25.00%)
Aug 12, 2016 0.2500 0.4000 0.2500 0.4000 2,340 +0.22(+116.22%)
Aug 10, 2016 0.1850 0.1850 0.1850 3 +0.04(+23.33%)
Aug 09, 2016 0.2400 0.2400 0.1500 0.1500 6,470 -0.09(-37.47%)
Aug 08, 2016 0.1750 0.2399 0.1750 0.2399 542 +0.09(+59.93%)
Aug 05, 2016 0.1250 0.1500 0.1250 0.1500 544 -0.03(-16.67%)
Aug 04, 2016 0.1800 0.1800 0.1800 0.1800 158 +0.00(+0.00%)
Aug 03, 2016 0.1800 0.1800 0.1800 0.1800 212 -0.01(-2.70%)
Jul 28, 2016 0.1850 0.1850 0.1850 35 +0.00(+0.00%)
Jul 26, 2016 0.1850 0.1850 0.1850 100 -0.02(-7.50%)
Jul 22, 2016 0.2000 0.2000 0.2000 15 +0.02(+9.89%)
Jul 21, 2016 0.1820 0.1820 0.1820 0.1820 421 -0.02(-9.00%)
Jul 20, 2016 0.2000 0.2000 0.2000 0.2000 1,585 +0.04(+25.00%)
Jul 19, 2016 0.1680 0.2000 0.1600 0.1600 2,836 +0.00(+0.00%)
Jul 18, 2016 0.1600 0.1600 0.1600 0.1600 183 +0.01(+6.67%)
Jul 14, 2016 0.1500 0.1500 0.1500 70 +0.00(+0.00%)
Jul 13, 2016 0.1500 0.1500 0.1500 0.1500 220 -0.10(-40.00%)
Jul 12, 2016 0.2500 0.2500 0.2500 0.2500 2,524 +0.00(+0.00%)
Jul 11, 2016 0.1500 0.2500 0.1500 0.2500 1,116 +0.05(+25.00%)
Jul 08, 2016 0.2000 0.2000 0.2000 557 +0.00(+0.00%)
Jul 07, 2016 0.2000 0.2000 0.2000 0.2000 230 +0.00(+0.00%)
Jul 01, 2016 0.2000 0.2000 0.2000 136 -0.03(-11.31%)
Jun 30, 2016 0.2255 0.2255 0.2255 0.2255 2,401 +0.01(+4.88%)
Jun 29, 2016 0.2150 0.2150 0.2150 0.2150 2,136 +0.01(+7.50%)
Jun 24, 2016 0.2000 0.2000 0.2000 59 -0.03(-13.04%)
Jun 22, 2016 0.2300 0.2300 0.2300 97 +0.01(+4.55%)
Jun 21, 2016 0.2200 0.2200 0.2200 0.2200 2,557 +0.02(+10.00%)
Jun 20, 2016 0.2000 0.2000 0.2000 0.2000 1,109 -0.02(-9.09%)
Jun 17, 2016 0.2200 0.2200 0.2200 0.2200 2,623 +0.00(+0.00%)
Jun 10, 2016 0.2200 0.2200 0.2200 24 -0.00(-0.05%)
Jun 08, 2016 0.2201 0.2201 0.2201 46 +0.00(+0.05%)
Jun 07, 2016 0.3800 0.3800 0.2200 0.2200 1,223 +0.00(+0.00%)
Jun 06, 2016 0.2200 0.2200 0.2200 0.2200 943 +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.