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 )

0.0006 +0.0001 (+20.00%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 21, 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 28, 2021 0.0250 0.0309 0.0200 0.0292 598,345 +0.00(+1.74%)
May 27, 2021 0.0287 0.0287 0.0287 0.0287 6,611 +0.00(+6.30%)
May 26, 2021 0.0221 0.0324 0.0221 0.0270 40,905 -0.00(-8.47%)
May 25, 2021 0.0279 0.0295 0.0279 0.0295 4,124 -0.00(-11.68%)
May 24, 2021 0.0255 0.0334 0.0255 0.0334 75,361 +0.00(+17.19%)
May 21, 2021 0.0283 0.0285 0.0283 0.0285 2,896 +0.00(+1.79%)
May 20, 2021 0.0210 0.0290 0.0210 0.0280 205,043 +0.01(+34.62%)
May 19, 2021 0.0220 0.0220 0.0208 0.0208 106,991 -0.00(-0.95%)
May 18, 2021 0.0220 0.0227 0.0210 0.0210 31,085 -0.00(-13.93%)
May 17, 2021 0.0244 0.0244 0.0244 0.0244 1,216 +0.00(+10.91%)
May 14, 2021 0.0243 0.0244 0.0220 0.0220 269,645 -0.00(-10.20%)
May 13, 2021 0.0221 0.0288 0.0220 0.0245 134,618 +0.00(+2.08%)
May 12, 2021 0.0273 0.0273 0.0240 0.0240 108,504 -0.00(-9.43%)
May 11, 2021 0.0267 0.0267 0.0265 0.0265 30,976 +0.00(+0.00%)
May 10, 2021 0.0283 0.0299 0.0265 0.0265 59,202 -0.00(-11.37%)
May 07, 2021 0.0270 0.0300 0.0267 0.0299 70,278 +0.00(+14.56%)
May 06, 2021 0.0276 0.0276 0.0261 0.0261 44,503 -0.00(-10.00%)
May 05, 2021 0.0290 0.0290 0.0262 0.0290 44,404 +0.00(+2.84%)
May 04, 2021 0.0263 0.0290 0.0250 0.0282 125,089 +0.00(+4.83%)
May 03, 2021 0.0290 0.0290 0.0269 0.0269 81,025 -0.00(-3.93%)
Apr 30, 2021 0.0277 0.0295 0.0270 0.0280 82,500 +0.00(+3.70%)
Apr 29, 2021 0.0278 0.0320 0.0270 0.0270 99,011 -0.00(-3.23%)
Apr 28, 2021 0.0279 0.0279 0.0279 0.0279 559 +0.00(+1.45%)
Apr 27, 2021 0.0339 0.0339 0.0270 0.0275 156,806 -0.01(-18.40%)
Apr 26, 2021 0.0300 0.0350 0.0271 0.0337 142,997 +0.00(+12.33%)
Apr 23, 2021 0.0300 0.0300 0.0300 0.0300 35,000 +0.00(+1.69%)
Apr 22, 2021 0.0298 0.0300 0.0295 0.0295 82,914 +0.00(+10.49%)
Apr 21, 2021 0.0267 0.0267 0.0267 12 +0.00(+0.00%)
Apr 20, 2021 0.0267 0.0267 0.0267 37 +0.00(+0.00%)
Apr 19, 2021 0.0289 0.0311 0.0267 0.0267 101,331 -0.00(-3.96%)
Apr 16, 2021 0.0270 0.0278 0.0270 0.0278 149,100 +0.00(+5.70%)
Apr 15, 2021 0.0288 0.0288 0.0251 0.0263 134,575 -0.00(-9.00%)
Apr 14, 2021 0.0265 0.0304 0.0265 0.0289 107,924 -0.00(-1.37%)
Apr 13, 2021 0.0286 0.0293 0.0286 0.0293 23,544 +0.00(+1.38%)
Apr 12, 2021 0.0271 0.0289 0.0270 0.0289 26,002 +0.00(+2.85%)
Apr 09, 2021 0.0310 0.0312 0.0265 0.0281 159,900 -0.00(-9.35%)
Apr 08, 2021 0.0340 0.0340 0.0310 0.0310 35,547 +0.00(+10.71%)
Apr 07, 2021 0.0295 0.0295 0.0280 0.0280 267,008 -0.00(-6.67%)
Apr 06, 2021 0.0345 0.0345 0.0296 0.0300 78,869 -0.00(-10.45%)
Apr 05, 2021 0.0344 0.0344 0.0300 0.0335 56,684 +0.00(+11.67%)
Apr 01, 2021 0.0399 0.0399 0.0300 0.0300 153,800 -0.00(-3.23%)
Mar 31, 2021 0.0495 0.0495 0.0280 0.0310 271,225 -0.02(-35.42%)
Mar 30, 2021 0.0390 0.0480 0.0390 0.0480 79,510 +0.01(+11.63%)
Mar 29, 2021 0.0490 0.0490 0.0380 0.0430 73,681 +0.00(+7.23%)
Mar 26, 2021 0.0310 0.0550 0.0310 0.0401 1,194,100 +0.01(+27.30%)
Mar 25, 2021 0.0330 0.0330 0.0280 0.0315 83,021 +0.00(+7.88%)
Mar 24, 2021 0.0292 0.0292 0.0292 0.0292 15,052 +0.00(+0.34%)
Mar 23, 2021 0.0289 0.0340 0.0289 0.0291 265,090 +0.00(+7.38%)
Mar 22, 2021 0.0299 0.0301 0.0261 0.0271 83,879 +0.00(+4.23%)
Mar 19, 2021 0.0250 0.0299 0.0250 0.0260 13,000 +0.00(+4.00%)
Mar 18, 2021 0.0253 0.0300 0.0250 0.0250 186,865 -0.00(-16.67%)
Mar 17, 2021 0.0278 0.0300 0.0233 0.0300 195,632 +0.00(+3.45%)
Mar 16, 2021 0.0259 0.0290 0.0259 0.0290 187,117 +0.00(+16.00%)
Mar 15, 2021 0.0250 0.0250 0.0250 0.0250 4,033 +0.00(+0.00%)
Mar 12, 2021 0.0220 0.0250 0.0220 0.0250 128,800 +0.00(+5.49%)
Mar 11, 2021 0.0238 0.0270 0.0218 0.0237 67,533 -0.00(-1.25%)
Mar 10, 2021 0.0210 0.0243 0.0207 0.0240 383,616 +0.00(+0.00%)
Mar 09, 2021 0.0285 0.0285 0.0207 0.0240 257,284 -0.00(-7.34%)
Mar 08, 2021 0.0250 0.0343 0.0208 0.0259 747,437 +0.00(+5.71%)
Mar 05, 2021 0.0310 0.0363 0.0245 0.0245 524,800 -0.01(-27.51%)
Mar 04, 2021 0.0238 0.0340 0.0180 0.0338 3,770,043 +0.01(+66.50%)
Mar 03, 2021 0.0375 0.0375 0.0120 0.0203 1,834,914 -0.02(-48.99%)
Mar 02, 2021 0.0470 0.0470 0.0370 0.0398 767,049 -0.01(-15.14%)
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.