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: 10:37 AM EDT, May 20, 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 (%)
Feb 26, 2021 0.0360 0.0396 0.0310 0.0330 532,700 -0.01(-17.29%)
Feb 25, 2021 0.0389 0.0490 0.0270 0.0399 764,846 -0.00(-0.25%)
Feb 24, 2021 0.0400 0.0415 0.0320 0.0400 624,141 +0.00(+0.00%)
Feb 23, 2021 0.0430 0.0430 0.0390 0.0400 146,594 -0.00(-11.11%)
Feb 22, 2021 0.0376 0.0520 0.0376 0.0450 294,773 -0.01(-13.29%)
Feb 19, 2021 0.0613 0.0647 0.0400 0.0519 958,400 -0.02(-25.75%)
Feb 18, 2021 0.0572 0.0699 0.0417 0.0699 94,676 +0.00(+0.00%)
Feb 17, 2021 0.0697 0.0699 0.0411 0.0699 257,313 +0.00(+0.29%)
Feb 16, 2021 0.0553 0.0697 0.0490 0.0697 421,016 +0.01(+26.73%)
Feb 12, 2021 0.0538 0.0550 0.0386 0.0550 176,400 +0.00(+2.42%)
Feb 11, 2021 0.0350 0.0551 0.0334 0.0537 795,294 +0.02(+65.23%)
Feb 10, 2021 0.0285 0.0325 0.0285 0.0325 115,456 +0.00(+17.33%)
Feb 09, 2021 0.0277 0.0277 0.0260 0.0277 100,223 +0.00(+0.00%)
Feb 08, 2021 0.0252 0.0277 0.0232 0.0277 243,566 +0.00(+9.92%)
Feb 05, 2021 0.0230 0.0271 0.0230 0.0252 484,900 +0.00(+0.80%)
Feb 04, 2021 0.0279 0.0279 0.0231 0.0250 63,092 -0.00(-5.66%)
Feb 03, 2021 0.0262 0.0300 0.0230 0.0265 1,192,121 -0.00(-8.62%)
Feb 02, 2021 0.0252 0.0330 0.0200 0.0290 2,773,066 +0.00(+0.00%)
Feb 01, 2021 0.0300 0.0371 0.0221 0.0290 2,343,074 -0.01(-17.14%)
Jan 29, 2021 0.0309 0.0450 0.0273 0.0350 1,140,100 -0.00(-2.51%)
Jan 28, 2021 0.0380 0.0390 0.0350 0.0359 878,918 -0.00(-10.25%)
Jan 27, 2021 0.0450 0.0490 0.0400 0.0400 1,375,973 -0.00(-9.09%)
Jan 26, 2021 0.0495 0.0540 0.0340 0.0440 848,979 +0.00(+7.32%)
Jan 25, 2021 0.0500 0.0550 0.0378 0.0410 645,097 -0.00(-2.38%)
Jan 22, 2021 0.0520 0.0520 0.0410 0.0420 813,800 -0.01(-23.64%)
Jan 21, 2021 0.0499 0.0550 0.0330 0.0550 1,909,575 +0.01(+37.50%)
Jan 20, 2021 0.0286 0.0490 0.0231 0.0400 2,697,423 +0.01(+52.09%)
Jan 19, 2021 0.0250 0.0279 0.0220 0.0263 2,466,066 +0.00(+9.58%)
Jan 15, 2021 0.0210 0.0240 0.0190 0.0240 714,000 +0.01(+26.98%)
Jan 14, 2021 0.0163 0.0189 0.0151 0.0189 55,362 +0.00(+5.00%)
Jan 13, 2021 0.0180 0.0180 0.0180 44 +0.00(+0.00%)
Jan 12, 2021 0.0220 0.0220 0.0180 0.0180 150,051 -0.00(-3.23%)
Jan 11, 2021 0.0191 0.0220 0.0186 0.0186 96,648 -0.00(-4.62%)
Jan 08, 2021 0.0200 0.0220 0.0195 0.0195 241,400 -0.00(-2.50%)
Jan 07, 2021 0.0200 0.0200 0.0150 0.0200 13,238 +0.00(+0.00%)
Jan 06, 2021 0.0131 0.0250 0.0131 0.0200 36,023 -0.00(-14.89%)
Jan 05, 2021 0.0260 0.0260 0.0235 0.0235 42,027 +0.00(+24.34%)
Jan 04, 2021 0.0189 0.0189 0.0189 0.0189 174 -0.01(-21.25%)
Dec 31, 2020 0.0240 0.0240 0.0240 36,651 +0.00(+9.09%)
Dec 30, 2020 0.0231 0.0246 0.0200 0.0220 36,651 -0.00(-4.76%)
Dec 29, 2020 0.0270 0.0270 0.0210 0.0231 11,038 +0.00(+10.00%)
Dec 28, 2020 0.0270 0.0270 0.0210 0.0210 11,728 +0.00(+0.00%)
Dec 24, 2020 0.0235 0.0235 0.0210 0.0210 2,300 -0.00(-10.64%)
Dec 23, 2020 0.0235 0.0235 0.0235 40 +0.00(+0.00%)
Dec 22, 2020 0.0280 0.0280 0.0235 0.0235 99,620 +0.00(+11.90%)
Dec 21, 2020 0.0210 0.0210 0.0210 0.0210 253 -0.00(-14.29%)
Dec 18, 2020 0.0210 0.0245 0.0210 0.0245 1,800 +0.00(+16.67%)
Dec 17, 2020 0.0210 0.0210 0.0210 0.0210 3,462 +0.00(+0.00%)
Dec 16, 2020 0.0210 0.0210 0.0210 0.0210 152 -0.01(-25.00%)
Dec 15, 2020 0.0210 0.0280 0.0210 0.0280 1,377 +0.00(+11.55%)
Dec 14, 2020 0.0211 0.0251 0.0211 0.0251 703 +0.00(+18.96%)
Dec 11, 2020 0.0211 0.0290 0.0211 0.0211 1,900 -0.00(-13.88%)
Dec 10, 2020 0.0245 0.0245 0.0245 13 +0.00(+0.00%)
Dec 09, 2020 0.0290 0.0290 0.0245 0.0245 57,244 +0.00(+16.11%)
Dec 08, 2020 0.0211 0.0211 0.0211 0.0211 277 -0.00(-15.94%)
Dec 07, 2020 0.0290 0.0290 0.0251 0.0251 6,866 +0.00(+0.00%)
Dec 04, 2020 0.0211 0.0290 0.0211 0.0251 41,500 +0.00(+0.00%)
Dec 03, 2020 0.0290 0.0290 0.0251 0.0251 6,573 +0.00(+0.40%)
Dec 02, 2020 0.0250 0.0250 0.0250 206 +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.