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 (%)
May 17, 2024 0.0004 0.0005 0.0004 0.0005 2,116,106 +0.00(+0.00%)
May 16, 2024 0.0005 0.0005 0.0004 0.0005 15,279,646 +0.00(+0.00%)
May 15, 2024 0.0005 0.0005 0.0004 0.0005 11,687,741 +0.00(+0.00%)
May 14, 2024 0.0005 0.0005 0.0004 0.0005 1,954,719 +0.00(+25.00%)
May 13, 2024 0.0005 0.0005 0.0004 0.0004 11,407,011 -0.00(-20.00%)
May 10, 2024 0.0005 0.0005 0.0004 0.0005 45,939,000 +0.00(+25.00%)
May 09, 2024 0.0006 0.0006 0.0004 0.0004 10,685,138 -0.00(-20.00%)
May 08, 2024 0.0005 0.0006 0.0005 0.0005 4,357,028 -0.00(-16.67%)
May 07, 2024 0.0005 0.0006 0.0005 0.0006 1,046,431 +0.00(+20.00%)
May 06, 2024 0.0005 0.0006 0.0005 0.0005 24,213,236 -0.00(-16.67%)
May 03, 2024 0.0005 0.0006 0.0004 0.0006 1,200,500 +0.00(+20.00%)
May 02, 2024 0.0004 0.0006 0.0004 0.0005 3,520,523 +0.00(+0.00%)
May 01, 2024 0.0006 0.0006 0.0004 0.0005 18,610,394 -0.00(-16.67%)
Apr 30, 2024 0.0005 0.0006 0.0005 0.0006 3,679,312 +0.00(+0.00%)
Apr 29, 2024 0.0005 0.0006 0.0005 0.0006 47,356,920 +0.00(+20.00%)
Apr 26, 2024 0.0005 0.0005 0.0004 0.0005 3,742,029 +0.00(+0.00%)
Apr 25, 2024 0.0005 0.0005 0.0004 0.0005 28,131,258 +0.00(+0.00%)
Apr 24, 2024 0.0005 0.0005 0.0004 0.0005 13,781,833 +0.00(+25.00%)
Apr 23, 2024 0.0006 0.0006 0.0004 0.0004 4,850,618 -0.00(-20.00%)
Apr 22, 2024 0.0005 0.0006 0.0004 0.0005 4,951,005 +0.00(+0.00%)
Apr 19, 2024 0.0006 0.0006 0.0005 0.0005 1,614,108 -0.00(-16.67%)
Apr 18, 2024 0.0005 0.0006 0.0004 0.0006 21,422,912 +0.00(+20.00%)
Apr 17, 2024 0.0006 0.0006 0.0005 0.0005 31,448,482 +0.00(+0.00%)
Apr 16, 2024 0.0006 0.0006 0.0005 0.0005 20,855,434 -0.00(-16.67%)
Apr 15, 2024 0.0005 0.0006 0.0005 0.0006 10,129,200 +0.00(+0.00%)
Apr 12, 2024 0.0005 0.0006 0.0005 0.0006 21,469,446 +0.00(+0.00%)
Apr 11, 2024 0.0005 0.0006 0.0004 0.0006 219,551,072 +0.00(+20.00%)
Apr 10, 2024 0.0006 0.0007 0.0004 0.0005 181,171,776 -0.00(-16.67%)
Apr 09, 2024 0.0007 0.0007 0.0005 0.0006 25,728,684 -0.00(-14.29%)
Apr 08, 2024 0.0007 0.0007 0.0006 0.0007 52,444,524 +0.00(+16.67%)
Apr 05, 2024 0.0006 0.0008 0.0006 0.0006 128,232,736 +0.00(+0.00%)
Apr 04, 2024 0.0005 0.0007 0.0005 0.0006 64,092,264 +0.00(+20.00%)
Apr 03, 2024 0.0006 0.0007 0.0005 0.0005 24,229,098 -0.00(-16.67%)
Apr 02, 2024 0.0008 0.0008 0.0006 0.0006 78,158,176 -0.00(-14.29%)
Apr 01, 2024 0.0006 0.0009 0.0005 0.0007 320,342,784 +0.00(+16.67%)
Mar 28, 2024 0.0005 0.0006 0.0004 0.0006 229,540,672 +0.00(+20.00%)
Mar 27, 2024 0.0004 0.0005 0.0003 0.0005 148,026,992 +0.00(+25.00%)
Mar 26, 2024 0.0005 0.0006 0.0004 0.0004 80,271,584 +0.00(+0.00%)
Mar 25, 2024 0.0006 0.0006 0.0004 0.0004 1,019,946 -0.00(-33.33%)
Mar 22, 2024 0.0006 0.0006 0.0006 0.0006 400,000 +0.00(+20.00%)
Mar 21, 2024 0.0006 0.0006 0.0005 0.0005 752,096 -0.00(-16.67%)
Mar 20, 2024 0.0006 0.0006 0.0005 0.0006 1,124,313 +0.00(+0.00%)
Mar 19, 2024 0.0004 0.0006 0.0004 0.0006 9,939,648 +0.00(+20.00%)
Mar 18, 2024 0.0004 0.0005 0.0004 0.0005 4,589,365 +0.00(+0.00%)
Mar 15, 2024 0.0005 0.0006 0.0004 0.0005 6,577,873 +0.00(+0.00%)
Mar 14, 2024 0.0006 0.0006 0.0005 0.0005 5,526,689 -0.00(-16.67%)
Mar 13, 2024 0.0005 0.0006 0.0005 0.0006 3,337,034 +0.00(+20.00%)
Mar 12, 2024 0.0005 0.0005 0.0004 0.0005 7,574,772 +0.00(+0.00%)
Mar 11, 2024 0.0005 0.0005 0.0004 0.0005 3,673,833 +0.00(+0.00%)
Mar 08, 2024 0.0006 0.0006 0.0005 0.0005 25,065,366 +0.00(+0.00%)
Mar 07, 2024 0.0005 0.0006 0.0005 0.0005 1,401,070 +0.00(+0.00%)
Mar 06, 2024 0.0005 0.0006 0.0005 0.0005 3,405,769 +0.00(+0.00%)
Mar 05, 2024 0.0005 0.0006 0.0005 0.0005 5,250,177 -0.00(-16.67%)
Mar 04, 2024 0.0006 0.0006 0.0005 0.0006 4,387,942 +0.00(+0.00%)
Mar 01, 2024 0.0006 0.0006 0.0006 0.0006 1,510,012 +0.00(+0.00%)
Feb 29, 2024 0.0007 0.0007 0.0005 0.0006 3,551,388 +0.00(+0.00%)
Feb 28, 2024 0.0007 0.0007 0.0006 0.0006 3,211,930 -0.00(-14.29%)
Feb 27, 2024 0.0006 0.0007 0.0006 0.0007 9,872,444 +0.00(+16.67%)
Feb 26, 2024 0.0007 0.0007 0.0006 0.0006 1,213,629 -0.00(-14.29%)
Feb 23, 2024 0.0006 0.0007 0.0005 0.0007 3,741,741 +0.00(+16.67%)
Feb 22, 2024 0.0007 0.0007 0.0006 0.0006 27,904,092 +0.00(+0.00%)
Feb 21, 2024 0.0008 0.0008 0.0006 0.0006 7,015,508 -0.00(-14.29%)
Feb 20, 2024 0.0008 0.0008 0.0007 0.0007 869,204 +0.00(+0.00%)
Feb 16, 2024 0.0006 0.0008 0.0006 0.0007 2,647,957 +0.00(+0.00%)
Feb 15, 2024 0.0008 0.0008 0.0007 0.0007 3,932,820 +0.00(+0.00%)
Feb 14, 2024 0.0009 0.0009 0.0007 0.0007 20,204,258 +0.00(+0.00%)
Feb 13, 2024 0.0008 0.0009 0.0007 0.0007 2,934,745 -0.00(-22.22%)
Feb 12, 2024 0.0007 0.0010 0.0007 0.0009 9,848,089 -0.00(-10.00%)
Feb 09, 2024 0.0007 0.0010 0.0007 0.0010 7,541,603 +0.00(+25.00%)
Feb 08, 2024 0.0008 0.0008 0.0007 0.0008 768,806 +0.00(+0.00%)
Feb 07, 2024 0.0008 0.0009 0.0007 0.0008 21,007,894 +0.00(+0.00%)
Feb 06, 2024 0.0008 0.0008 0.0006 0.0008 41,765,352 +0.00(+0.00%)
Feb 05, 2024 0.0010 0.0011 0.0008 0.0008 15,033,320 -0.00(-20.00%)
Feb 02, 2024 0.0009 0.0011 0.0007 0.0010 50,624,896 +0.00(+25.00%)
Feb 01, 2024 0.0014 0.0014 0.0007 0.0008 81,335,104 -0.00(-38.46%)
Jan 31, 2024 0.0011 0.0014 0.0010 0.0013 98,062,640 +0.00(+30.00%)
Jan 30, 2024 0.0009 0.0011 0.0008 0.0010 44,477,152 +0.00(+11.11%)
Jan 29, 2024 0.0009 0.0009 0.0007 0.0009 14,585,579 +0.00(+12.50%)
Jan 26, 2024 0.0009 0.0009 0.0007 0.0008 30,067,300 -0.00(-11.11%)
Jan 25, 2024 0.0006 0.0010 0.0005 0.0009 111,640,160 +0.00(+50.00%)
Jan 24, 2024 0.0005 0.0006 0.0004 0.0006 36,240,148 +0.00(+20.00%)
Jan 23, 2024 0.0005 0.0005 0.0004 0.0005 17,528,976 +0.00(+0.00%)
Jan 22, 2024 0.0005 0.0005 0.0004 0.0005 44,648,464 +0.00(+0.00%)
Jan 19, 2024 0.0005 0.0006 0.0005 0.0005 2,753,687 +0.00(+0.00%)
Jan 18, 2024 0.0005 0.0006 0.0005 0.0005 6,270,525 -0.00(-16.67%)
Jan 17, 2024 0.0005 0.0006 0.0004 0.0006 138,573,424 +0.00(+20.00%)
Jan 16, 2024 0.0005 0.0005 0.0004 0.0005 1,532,536 +0.00(+25.00%)
Jan 12, 2024 0.0005 0.0005 0.0004 0.0004 3,880,079 -0.00(-20.00%)
Jan 11, 2024 0.0005 0.0005 0.0003 0.0005 26,093,492 +0.00(+0.00%)
Jan 10, 2024 0.0005 0.0005 0.0003 0.0005 9,432,304 +0.00(+0.00%)
Jan 09, 2024 0.0005 0.0005 0.0004 0.0005 6,607,908 +0.00(+0.00%)
Jan 08, 2024 0.0005 0.0005 0.0004 0.0005 6,576,954 +0.00(+25.00%)
Jan 05, 2024 0.0005 0.0005 0.0003 0.0004 36,833,400 -0.00(-20.00%)
Jan 04, 2024 0.0006 0.0006 0.0003 0.0005 164,420,736 +0.00(+0.00%)
Jan 03, 2024 0.0004 0.0006 0.0003 0.0005 201,732,832 +0.00(+25.00%)
Jan 02, 2024 0.0005 0.0005 0.0004 0.0004 53,334,352 -0.00(-20.00%)
Dec 29, 2023 0.0005 0.0005 0.0004 0.0005 4,843,634 +0.00(+0.00%)
Dec 28, 2023 0.0005 0.0005 0.0004 0.0005 2,369,006 +0.00(+25.00%)
Dec 27, 2023 0.0005 0.0005 0.0004 0.0004 64,670,876 -0.00(-20.00%)
Dec 26, 2023 0.0005 0.0005 0.0005 0.0005 4,043,049 +0.00(+0.00%)
Dec 22, 2023 0.0006 0.0006 0.0004 0.0005 104,273,544 -0.00(-16.67%)
Dec 21, 2023 0.0007 0.0007 0.0006 0.0006 733,465 +0.00(+0.00%)
Dec 20, 2023 0.0006 0.0007 0.0005 0.0006 14,823,085 +0.00(+0.00%)
Dec 19, 2023 0.0006 0.0007 0.0005 0.0006 6,788,738 +0.00(+0.00%)
Dec 18, 2023 0.0007 0.0007 0.0005 0.0006 10,876,502 +0.00(+0.00%)
Dec 15, 2023 0.0006 0.0006 0.0006 0.0006 10,206,328 +0.00(+0.00%)
Dec 14, 2023 0.0007 0.0008 0.0006 0.0006 69,937,296 +0.00(+0.00%)
Dec 13, 2023 0.0006 0.0006 0.0005 0.0006 11,446,552 +0.00(+0.00%)
Dec 12, 2023 0.0006 0.0007 0.0005 0.0006 11,189,770 +0.00(+0.00%)
Dec 11, 2023 0.0006 0.0006 0.0005 0.0006 28,215,744 +0.00(+0.00%)
Dec 08, 2023 0.0007 0.0007 0.0005 0.0006 39,972,272 -0.00(-14.29%)
Dec 07, 2023 0.0007 0.0007 0.0006 0.0007 18,470,380 -0.00(-12.50%)
Dec 06, 2023 0.0007 0.0008 0.0006 0.0008 76,939,864 +0.00(+0.00%)
Dec 05, 2023 0.0007 0.0008 0.0006 0.0008 17,527,504 +0.00(+14.29%)
Dec 04, 2023 0.0007 0.0008 0.0006 0.0007 38,729,452 -0.00(-12.50%)
Dec 01, 2023 0.0008 0.0009 0.0007 0.0008 20,770,638 -0.00(-11.11%)
Nov 30, 2023 0.0008 0.0009 0.0008 0.0009 12,715,579 +0.00(+0.00%)
Nov 29, 2023 0.0009 0.0009 0.0008 0.0009 12,104,904 +0.00(+0.00%)
Nov 28, 2023 0.0009 0.0009 0.0008 0.0009 8,363,909 +0.00(+12.50%)
Nov 27, 2023 0.0010 0.0010 0.0008 0.0008 967,179 -0.00(-20.00%)
Nov 24, 2023 0.0009 0.0010 0.0009 0.0010 335,002 +0.00(+0.00%)
Nov 22, 2023 0.0010 0.0010 0.0009 0.0010 1,033,723 +0.00(+11.11%)
Nov 21, 2023 0.0010 0.0010 0.0008 0.0009 1,656,084 -0.00(-10.00%)
Nov 20, 2023 0.0009 0.0010 0.0008 0.0010 16,185,297 +0.00(+11.11%)
Nov 17, 2023 0.0010 0.0010 0.0008 0.0009 11,736,359 +0.00(+0.00%)
Nov 16, 2023 0.0009 0.0010 0.0008 0.0009 20,716,464 -0.00(-10.00%)
Nov 15, 2023 0.0009 0.0010 0.0008 0.0010 5,572,995 +0.00(+0.00%)
Nov 14, 2023 0.0010 0.0010 0.0008 0.0010 8,280,107 +0.00(+11.11%)
Nov 13, 2023 0.0010 0.0010 0.0008 0.0009 16,776,627 -0.00(-10.00%)
Nov 10, 2023 0.0012 0.0012 0.0008 0.0010 52,363,360 -0.00(-16.67%)
Nov 09, 2023 0.0010 0.0014 0.0010 0.0012 31,045,088 +0.00(+20.00%)
Nov 08, 2023 0.0012 0.0012 0.0010 0.0010 34,286,272 -0.00(-16.67%)
Nov 07, 2023 0.0014 0.0014 0.0011 0.0012 15,568,362 -0.00(-7.69%)
Nov 06, 2023 0.0011 0.0014 0.0010 0.0013 45,619,732 +0.00(+18.18%)
Nov 03, 2023 0.0012 0.0013 0.0010 0.0011 53,984,952 -0.00(-15.38%)
Nov 02, 2023 0.0010 0.0014 0.0009 0.0013 84,446,184 +0.00(+30.00%)
Nov 01, 2023 0.0007 0.0011 0.0007 0.0010 95,003,576 +0.00(+42.86%)
Oct 31, 2023 0.0009 0.0009 0.0006 0.0007 40,688,776 -0.00(-12.50%)
Oct 30, 2023 0.0011 0.0011 0.0008 0.0008 25,854,096 -0.00(-27.27%)
Oct 27, 2023 0.0012 0.0012 0.0009 0.0011 22,966,580 +0.00(+0.00%)
Oct 26, 2023 0.0012 0.0012 0.0010 0.0011 8,575,050 +0.00(+0.00%)
Oct 25, 2023 0.0012 0.0012 0.0010 0.0011 12,886,564 -0.00(-8.33%)
Oct 24, 2023 0.0012 0.0013 0.0011 0.0012 8,421,534 -0.00(-7.69%)
Oct 23, 2023 0.0015 0.0015 0.0012 0.0013 17,880,168 -0.00(-13.33%)
Oct 20, 2023 0.0013 0.0015 0.0013 0.0015 8,612,924 +0.00(+15.38%)
Oct 19, 2023 0.0010 0.0014 0.0009 0.0013 76,912,152 +0.00(+18.18%)
Oct 18, 2023 0.0012 0.0013 0.0011 0.0011 10,116,596 -0.00(-8.33%)
Oct 17, 2023 0.0013 0.0013 0.0012 0.0012 14,213,672 -0.00(-7.69%)
Oct 16, 2023 0.0014 0.0014 0.0012 0.0013 7,135,226 +0.00(+0.00%)
Oct 13, 2023 0.0014 0.0015 0.0012 0.0013 31,356,456 -0.00(-13.33%)
Oct 12, 2023 0.0020 0.0020 0.0014 0.0015 154,287,248 -0.00(-37.50%)
Oct 11, 2023 0.0022 0.0026 0.0022 0.0024 15,650,608 +0.00(+9.09%)
Oct 10, 2023 0.0024 0.0025 0.0021 0.0022 14,386,656 -0.00(-4.35%)
Oct 09, 2023 0.0024 0.0025 0.0021 0.0023 8,042,488 -0.00(-4.17%)
Oct 06, 2023 0.0024 0.0026 0.0021 0.0024 22,941,776 -0.00(-7.69%)
Oct 05, 2023 0.0034 0.0035 0.0025 0.0026 20,473,692 -0.00(-18.75%)
Oct 04, 2023 0.0031 0.0035 0.0028 0.0032 8,055,900 +0.00(+3.23%)
Oct 03, 2023 0.0029 0.0034 0.0026 0.0031 16,044,770 +0.00(+19.23%)
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.