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 30, 2018 0.3000 0.3000 0.3000 0.3000 278 +0.09(+42.86%)
Apr 27, 2018 0.2100 0.2100 0.2050 0.2100 12,793 -0.09(-30.00%)
Apr 26, 2018 0.2800 0.3000 0.2680 0.3000 4,729 +0.00(+0.00%)
Apr 25, 2018 0.1800 0.3000 0.1800 0.3000 1,920 +0.14(+87.50%)
Apr 24, 2018 0.3000 0.3000 0.1600 0.1600 1,574 +0.01(+6.67%)
Apr 23, 2018 0.2500 0.2500 0.1500 0.1500 6,720 -0.09(-37.25%)
Apr 20, 2018 0.2500 0.2500 0.2391 0.2391 2,399 -0.00(-0.40%)
Apr 19, 2018 0.2500 0.2500 0.2400 0.2400 1,714 +0.04(+18.20%)
Apr 17, 2018 0.2031 0.2031 0.2031 3 +0.07(+49.63%)
Apr 13, 2018 0.1357 0.1357 0.1357 15 -0.08(-38.32%)
Apr 12, 2018 0.2200 0.2200 0.2200 0.2200 157 +0.01(+2.33%)
Apr 11, 2018 0.2150 0.2150 0.2150 0.2150 216 +0.00(+1.62%)
Apr 10, 2018 0.2116 0.2116 0.2116 0.2116 546 -0.01(-3.83%)
Apr 05, 2018 0.2200 0.2200 0.2200 45 +0.00(+0.00%)
Apr 04, 2018 0.2200 0.2200 0.2200 0.2200 597 +0.05(+29.41%)
Apr 02, 2018 0.1700 0.1700 0.1700 67 +0.00(+0.00%)
Mar 29, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 28, 2018 0.1700 0.1700 0.1700 0.1700 389 +0.00(+0.00%)
Mar 27, 2018 0.1700 0.2800 0.1700 0.1700 1,388 -0.08(-32.00%)
Mar 23, 2018 0.2500 0.2500 0.2500 23 +0.01(+2.04%)
Mar 22, 2018 0.2450 0.2450 0.2450 0.2450 2,701 +0.00(+0.00%)
Mar 21, 2018 0.2450 0.2450 0.2450 0.2450 1,232 -0.03(-9.26%)
Mar 20, 2018 0.2700 0.2700 0.2700 0.2700 112 +0.10(+58.82%)
Mar 15, 2018 0.1700 0.1700 0.1700 90 +0.00(+0.00%)
Mar 14, 2018 0.1700 0.1700 0.1700 0.1700 870 +0.00(+0.00%)
Mar 08, 2018 0.1700 0.1700 0.1700 82 -0.03(-15.00%)
Mar 07, 2018 0.2000 0.2000 0.2000 0.2000 227 +0.00(+0.00%)
Mar 06, 2018 0.2650 0.2700 0.2000 0.2000 20,605 +0.00(+0.00%)
Mar 05, 2018 0.2000 0.2000 0.2000 0.2000 273 +0.00(+0.00%)
Feb 26, 2018 0.2000 0.2000 0.2000 13 +0.00(+0.00%)
Feb 23, 2018 0.2500 0.3000 0.2000 0.2000 5,526 -0.05(-19.35%)
Feb 22, 2018 0.2450 0.2480 0.2168 0.2480 9,540 +0.03(+12.73%)
Feb 20, 2018 0.2200 0.2200 0.2200 50 +0.05(+29.41%)
Feb 16, 2018 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Feb 05, 2018 0.1500 0.1500 0.1500 32 +0.04(+42.05%)
Feb 01, 2018 0.1056 0.1056 0.1056 6 -0.01(-12.07%)
Jan 23, 2018 0.1201 0.1201 0.1201 25 +0.00(+0.00%)
Jan 22, 2018 0.1201 0.1201 0.1201 0.1201 137 -0.00(-1.23%)
Jan 19, 2018 0.1216 0.1216 0.1216 0.1216 146 +0.00(+0.41%)
Jan 16, 2018 0.1211 0.1211 0.1211 21 -0.03(-19.62%)
Jan 12, 2018 0.1507 0.1507 0.1507 0 +0.03(+25.45%)
Jan 10, 2018 0.1201 0.1201 0.1201 46 +0.00(+0.08%)
Jan 09, 2018 0.1027 0.1200 0.1027 0.1200 1,604 -0.08(-38.46%)
Jan 08, 2018 0.1950 0.1950 0.1950 0.1950 562 +0.00(+0.00%)
Jan 04, 2018 0.1950 0.1950 0.1950 16 +0.00(+0.00%)
Jan 03, 2018 0.1950 0.1950 0.1950 0.1950 3,675 +0.05(+30.00%)
Jan 02, 2018 0.1500 0.1500 0.1500 0.1500 3,963 -0.05(-23.08%)
Dec 29, 2017 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Dec 27, 2017 0.1950 0.1950 0.1950 1,141 -0.00(-2.45%)
Dec 22, 2017 0.1999 0.1999 0.1999 60 +0.11(+122.11%)
Dec 21, 2017 0.2000 0.2000 0.0821 0.0900 3,002 -0.07(-43.75%)
Dec 20, 2017 0.1221 0.1600 0.1200 0.1600 2,180 +0.00(+0.00%)
Dec 18, 2017 0.1600 0.1600 0.1600 104 -0.04(-20.00%)
Dec 15, 2017 0.2000 0.2000 0.1999 0.2000 2,659 +0.00(+0.00%)
Dec 13, 2017 0.2000 0.2000 0.2000 175 +0.00(+0.00%)
Dec 12, 2017 0.2007 0.2008 0.2000 0.2000 17,760 -0.00(-0.35%)
Dec 11, 2017 0.2054 0.2054 0.2007 0.2007 404 +0.00(+0.00%)
Dec 08, 2017 0.2007 0.2008 0.2007 0.2007 1,525 +0.00(+0.00%)
Dec 06, 2017 0.2007 0.2007 0.2007 54 +0.00(+0.15%)
Dec 04, 2017 0.2004 0.2004 0.2004 45 -0.06(-24.38%)
Dec 01, 2017 0.2650 0.2650 0.2650 0.2650 1,355 +0.00(+0.00%)
Nov 30, 2017 0.2084 0.2650 0.2084 0.2650 798 +0.09(+55.33%)
Nov 29, 2017 0.1706 0.1706 0.1706 0.1706 1,133 -0.06(-24.93%)
Nov 28, 2017 0.2650 0.2650 0.2272 0.2272 288 +0.05(+26.22%)
Nov 24, 2017 0.1800 0.1800 0.1800 54 +0.01(+5.53%)
Nov 22, 2017 0.1706 0.1706 0.1706 0.1706 204 +0.00(+0.00%)
Nov 21, 2017 0.1706 0.1706 0.1706 0.1706 1,418 -0.08(-31.76%)
Nov 20, 2017 0.2500 0.2500 0.2500 0.2500 2,562 +0.00(+0.00%)
Nov 16, 2017 0.2500 0.2500 0.2500 66 +0.06(+32.28%)
Nov 15, 2017 0.1400 0.1890 0.1400 0.1890 6,074 +0.04(+26.00%)
Nov 09, 2017 0.1500 0.1500 0.1500 141 +0.00(+0.00%)
Nov 08, 2017 0.1500 0.1500 0.1500 0.1500 156 +0.00(+1.56%)
Nov 07, 2017 0.1500 0.1600 0.1477 0.1477 7,852 -0.05(-24.24%)
Nov 03, 2017 0.1950 0.1950 0.1950 107 -0.00(-1.54%)
Nov 02, 2017 0.1717 0.1980 0.1717 0.1980 362 +0.03(+16.47%)
Oct 30, 2017 0.1700 0.1700 0.1700 7 +0.00(+0.00%)
Oct 27, 2017 0.1700 0.1700 0.1700 0.1700 611 -0.03(-14.96%)
Oct 24, 2017 0.1999 0.1999 0.1999 4 -0.00(-0.05%)
Oct 23, 2017 0.1600 0.2000 0.1600 0.2000 403 +0.04(+27.88%)
Oct 16, 2017 0.1564 0.1564 0.1564 42 -0.00(-2.25%)
Oct 12, 2017 0.1600 0.1600 0.1600 20 -0.04(-18.37%)
Oct 11, 2017 0.2200 0.2200 0.1960 0.1960 283 +0.04(+25.32%)
Oct 10, 2017 0.1564 0.1564 0.1564 0.1564 1,538 -0.00(-2.25%)
Oct 09, 2017 0.1508 0.1600 0.1508 0.1600 2,506 -0.04(-20.00%)
Oct 06, 2017 0.2000 0.2000 0.2000 0.2000 1,112 +0.03(+16.21%)
Oct 05, 2017 0.1721 0.1721 0.1721 0.1721 768 +0.00(+0.00%)
Oct 04, 2017 0.1721 0.1721 0.1721 0.1721 137 +0.00(+1.24%)
Oct 02, 2017 0.1700 0.1700 0.1700 11 -0.03(-15.00%)
Sep 29, 2017 0.1800 0.2000 0.1700 0.2000 6,701 +0.00(+1.01%)
Sep 28, 2017 0.1800 0.2000 0.1800 0.1980 3,396 +0.02(+8.79%)
Sep 27, 2017 0.1820 0.1820 0.1820 0.1820 145 +0.00(+0.00%)
Sep 25, 2017 0.1820 0.1820 0.1820 3 -0.01(-4.26%)
Sep 21, 2017 0.1901 0.1901 0.1901 112 +0.00(+0.00%)
Sep 18, 2017 0.1901 0.1901 0.1901 4 +0.00(+0.00%)
Sep 14, 2017 0.1901 0.1901 0.1901 98 -0.00(-0.21%)
Sep 06, 2017 0.1905 0.1905 0.1905 123 +0.00(+0.00%)
Sep 01, 2017 0.1905 0.1905 0.1905 53 +0.00(+0.16%)
Aug 25, 2017 0.1902 0.1902 0.1902 36 +0.00(+0.05%)
Aug 24, 2017 0.1901 0.1901 0.1901 0.1901 1,029 +0.00(+0.00%)
Aug 22, 2017 0.1901 0.1901 0.1901 141 -0.04(-19.11%)
Aug 18, 2017 0.2350 0.2350 0.2350 13 +0.00(+0.00%)
Aug 17, 2017 0.2000 0.2350 0.2000 0.2350 3,414 +0.03(+12.95%)
Aug 16, 2017 0.1901 0.2081 0.1901 0.2081 2,483 +0.02(+9.45%)
Aug 15, 2017 0.1901 0.1901 0.1901 0.1901 1,240 +0.00(+0.00%)
Aug 14, 2017 0.1901 0.1901 0.1901 0.1901 883 -0.00(-0.05%)
Aug 11, 2017 0.1901 0.1902 0.1901 0.1902 1,129 +0.00(+0.00%)
Aug 08, 2017 0.1902 0.1902 0.1902 32 -0.05(-20.02%)
Aug 07, 2017 0.1901 0.2379 0.1901 0.2378 2,877 +0.03(+13.66%)
Aug 03, 2017 0.2092 0.2092 0.2092 4 -0.02(-9.03%)
Jul 27, 2017 0.2300 0.2300 0.2300 46 +0.03(+12.97%)
Jul 26, 2017 0.2036 0.2036 0.2036 0.2036 340 -0.03(-12.81%)
Jul 25, 2017 0.2398 0.2398 0.2335 0.2335 1,060 +0.03(+15.03%)
Jul 21, 2017 0.2030 0.2030 0.2030 27 +0.00(+1.45%)
Jul 20, 2017 0.2001 0.2001 0.2001 0.2001 1,628 -0.00(-1.43%)
Jul 19, 2017 0.2496 0.2496 0.2030 0.2030 3,001 +0.00(+1.45%)
Jul 17, 2017 0.2001 0.2001 0.2001 70 -0.00(-0.99%)
Jul 13, 2017 0.2021 0.2021 0.2021 108 +0.00(+0.05%)
Jul 12, 2017 0.2020 0.2020 0.2020 0.2020 4,111 +0.00(+0.00%)
Jul 11, 2017 0.2020 0.2020 0.2020 0.2020 236 -0.02(-8.18%)
Jul 10, 2017 0.2250 0.2250 0.2200 0.2200 31,551 -0.01(-2.22%)
Jul 07, 2017 0.2250 0.2250 0.2250 0.2250 406 +0.00(+0.00%)
Jul 06, 2017 0.2250 0.2250 0.2250 0.2250 213 -0.05(-16.67%)
Jul 03, 2017 0.2700 0.2700 0.2700 0.2700 38 +0.00(+0.00%)
Jun 29, 2017 0.2700 0.2700 0.2700 94 +0.00(+0.00%)
Jun 28, 2017 0.2700 0.2700 0.2699 0.2700 1,008 +0.02(+7.14%)
Jun 23, 2017 0.2520 0.2520 0.2520 0 +0.03(+12.00%)
Jun 22, 2017 0.2250 0.2250 0.2250 0.2250 1,467 +0.00(+0.00%)
Jun 20, 2017 0.2250 0.2250 0.2250 50 +0.01(+2.27%)
Jun 16, 2017 0.2200 0.2200 0.2200 3 +0.00(+0.00%)
Jun 14, 2017 0.2200 0.2200 0.2200 3 +0.00(+0.00%)
Jun 09, 2017 0.2200 0.2200 0.2200 110 +0.02(+8.43%)
Jun 08, 2017 0.2029 0.2029 0.2029 0.2029 1,736 -0.03(-12.35%)
Jun 07, 2017 0.2208 0.2315 0.2208 0.2315 442 +0.01(+6.00%)
Jun 05, 2017 0.2184 0.2184 0.2184 17 -0.08(-26.96%)
Jun 01, 2017 0.2990 0.2990 0.2990 7 +0.05(+18.14%)
May 25, 2017 0.2531 0.2531 0.2531 110 +0.00(+0.00%)
May 24, 2017 0.2531 0.2531 0.2531 0.2531 1,182 -0.01(-2.39%)
May 22, 2017 0.2593 0.2593 0.2593 78 -0.00(-0.42%)
May 19, 2017 0.2604 0.2604 0.2604 0.2604 153 -0.09(-25.60%)
May 16, 2017 0.3500 0.3500 0.3500 146 +0.10(+37.80%)
May 15, 2017 0.3220 0.3220 0.2540 0.2540 752 -0.08(-24.07%)
May 12, 2017 0.3345 0.3345 0.3345 0.3345 586 -0.02(-4.43%)
May 11, 2017 0.3500 0.3500 0.3500 0.3500 502 +0.10(+38.29%)
May 09, 2017 0.2531 0.2531 0.2531 50 -0.01(-3.69%)
May 08, 2017 0.2628 0.2628 0.2628 0.2628 119 +0.01(+3.87%)
May 05, 2017 0.2530 0.2530 0.2530 0.2530 537 -0.00(-0.04%)
May 03, 2017 0.2531 0.2531 0.2531 10 +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.