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 (%)
Oct 30, 2020 0.0251 0.0251 0.0251 25 +0.00(+0.00%)
Oct 29, 2020 0.0350 0.0350 0.0251 0.0251 12,541 -0.00(-7.38%)
Oct 27, 2020 0.0271 0.0271 0.0271 0 +0.00(+17.83%)
Oct 26, 2020 0.0230 0.0230 0.0230 0.0230 529 -0.01(-25.81%)
Oct 23, 2020 0.0400 0.0400 0.0310 0.0310 11,100 +0.01(+40.27%)
Oct 22, 2020 0.0400 0.0400 0.0221 0.0221 11,110 -0.02(-44.75%)
Oct 21, 2020 0.0400 0.0400 0.0400 0.0400 902 +0.01(+21.21%)
Oct 20, 2020 0.0400 0.0400 0.0310 0.0330 2,153 +0.00(+6.45%)
Oct 19, 2020 0.0342 0.0355 0.0310 0.0310 17,289 -0.01(-22.50%)
Oct 16, 2020 0.0400 0.0400 0.0355 0.0400 6,300 +0.00(+12.68%)
Oct 15, 2020 0.0400 0.0400 0.0355 0.0355 7,290 +0.00(+14.52%)
Oct 14, 2020 0.0355 0.0355 0.0310 0.0310 906 -0.01(-22.50%)
Oct 13, 2020 0.0400 0.0400 0.0400 0.0400 1,037 +0.01(+29.03%)
Oct 12, 2020 0.0310 0.0310 0.0310 0.0310 313 -0.01(-22.50%)
Oct 09, 2020 0.0355 0.0400 0.0355 0.0400 2,500 +0.00(+0.00%)
Oct 08, 2020 0.0400 0.0400 0.0400 89 +0.00(+0.00%)
Oct 07, 2020 0.0400 0.0400 0.0400 0.0400 1,093 +0.01(+17.65%)
Oct 06, 2020 0.0340 0.0340 0.0340 0.0340 7,802 -0.00(-6.85%)
Oct 05, 2020 0.0365 0.0365 0.0340 0.0365 9,188 +0.00(+0.00%)
Oct 02, 2020 0.0365 0.0365 0.0365 0.0365 800 +0.00(+7.35%)
Oct 01, 2020 0.0340 0.0340 0.0340 0.0340 147 +0.00(+0.00%)
Sep 30, 2020 0.0390 0.0390 0.0190 0.0340 240,843 -0.00(-12.82%)
Sep 29, 2020 0.0395 0.0395 0.0390 3,701 -0.00(-1.27%)
Sep 28, 2020 0.0395 0.0395 0.0363 0.0395 8,790 +0.00(+8.22%)
Sep 25, 2020 0.0365 0.0365 0.0365 0.0365 2,400 -0.00(-6.41%)
Sep 24, 2020 0.0365 0.0399 0.0365 0.0390 49,590 +0.00(+6.85%)
Sep 23, 2020 0.0365 0.0365 0.0365 23 +0.00(+0.00%)
Sep 22, 2020 0.0365 0.0365 0.0365 0.0365 518 +0.00(+10.61%)
Sep 21, 2020 0.0330 0.0330 0.0330 74 +0.00(+0.00%)
Sep 18, 2020 0.0330 0.0330 0.0330 0.0330 300 +0.00(+0.00%)
Sep 17, 2020 0.0330 0.0330 0.0330 0.0330 227 +0.00(+0.00%)
Sep 16, 2020 0.0380 0.0380 0.0330 0.0330 8,464 +0.00(+0.00%)
Sep 15, 2020 0.0330 0.0330 0.0330 27 +0.00(+0.00%)
Sep 14, 2020 0.0330 0.0330 0.0330 5 +0.00(+0.00%)
Sep 11, 2020 0.0330 0.0330 0.0330 0.0330 21,200 -0.00(-13.16%)
Sep 10, 2020 0.0340 0.0380 0.0340 0.0380 7,748 -0.01(-13.64%)
Sep 09, 2020 0.0341 0.0450 0.0340 0.0440 48,226 -0.00(-3.30%)
Sep 08, 2020 0.0455 0.0455 0.0455 0.0455 525 -0.00(-2.15%)
Sep 04, 2020 0.0465 0.0465 0.0465 0.0465 500 +0.01(+14.81%)
Sep 03, 2020 0.0475 0.0475 0.0405 0.0405 1,724 -0.01(-14.74%)
Sep 02, 2020 0.0475 0.0475 0.0475 0.0475 8,048 +0.00(+8.20%)
Sep 01, 2020 0.0439 0.0439 0.0340 0.0439 40,463 -0.00(-5.39%)
Aug 31, 2020 0.0359 0.0467 0.0359 0.0464 14,566 +0.01(+40.18%)
Aug 28, 2020 0.0331 0.0331 0.0331 0.0331 10,300 -0.01(-21.19%)
Aug 27, 2020 0.0420 0.0420 0.0420 0.0420 4,079 -0.01(-19.23%)
Aug 26, 2020 0.0520 0.0520 0.0520 0.0520 5,668 -0.01(-13.33%)
Aug 25, 2020 0.0600 0.0600 0.0600 0.0600 1,028 +0.01(+9.29%)
Aug 24, 2020 0.0606 0.0738 0.0459 0.0549 25,152 -0.00(-0.18%)
Aug 21, 2020 0.0700 0.0700 0.0550 0.0550 94,600 +0.00(+8.48%)
Aug 20, 2020 0.0660 0.0700 0.0507 0.0507 17,874 -0.02(-27.57%)
Aug 19, 2020 0.0700 0.0700 0.0700 0.0700 43,052 +0.00(+6.06%)
Aug 18, 2020 0.0660 0.0660 0.0660 23 +0.00(+0.00%)
Aug 17, 2020 0.0850 0.0850 0.0660 0.0660 304,211 -0.01(-16.35%)
Aug 14, 2020 0.0750 0.0789 0.0700 0.0789 186,900 +0.00(+3.14%)
Aug 13, 2020 0.0700 0.0869 0.0700 0.0765 124,850 +0.01(+9.29%)
Aug 12, 2020 0.0772 0.0959 0.0700 0.0700 50,634 -0.00(-6.67%)
Aug 11, 2020 0.1275 0.1275 0.0700 0.0750 437,934 -0.05(-40.00%)
Aug 10, 2020 0.0989 0.1250 0.0988 0.1250 93,900 +0.03(+26.52%)
Aug 07, 2020 0.0950 0.0988 0.0710 0.0988 174,700 +0.00(+4.00%)
Aug 06, 2020 0.0950 0.0950 0.0950 0.0950 1,133 +0.00(+0.00%)
Aug 05, 2020 0.0950 0.0950 0.0950 145 +0.00(+0.00%)
Aug 04, 2020 0.0831 0.0950 0.0831 0.0950 1,373 +0.00(+0.11%)
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.