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 (%)
Mar 31, 2020 0.1609 0.1610 0.1609 0.1610 2,362 +0.02(+15.33%)
Mar 30, 2020 0.1396 0.1396 0.1396 0.1396 226 -0.02(-13.24%)
Mar 27, 2020 0.1610 0.1610 0.1500 0.1609 5,200 +0.02(+15.34%)
Mar 26, 2020 0.1395 0.1395 0.1395 0.1395 283 +0.02(+17.62%)
Mar 25, 2020 0.1186 0.1186 0.1186 0.1186 269 -0.03(-18.21%)
Mar 24, 2020 0.1450 0.1450 0.1450 63 +0.00(+0.00%)
Mar 23, 2020 0.1450 0.1450 0.1450 0.1450 621 +0.03(+23.93%)
Mar 20, 2020 0.1170 0.1170 0.1170 39 +0.00(+0.00%)
Mar 19, 2020 0.1610 0.1610 0.1170 0.1170 2,293 -0.02(-12.03%)
Mar 18, 2020 0.1330 0.1330 0.1330 0.1330 465 +0.00(+2.39%)
Mar 17, 2020 0.1299 0.1299 0.1299 0.1299 215 -0.00(-0.08%)
Mar 16, 2020 0.1528 0.1528 0.1300 0.1300 1,798 -0.02(-14.92%)
Mar 13, 2020 0.1528 0.1756 0.1299 0.1528 3,000 +0.04(+30.60%)
Mar 12, 2020 0.1170 0.1199 0.1170 0.1170 1,648 -0.02(-16.43%)
Mar 11, 2020 0.1478 0.1478 0.1400 0.1400 1,118 +0.02(+19.66%)
Mar 10, 2020 0.1170 0.1170 0.1170 0.1170 284 -0.01(-11.16%)
Mar 09, 2020 0.1317 0.1317 0.1317 0.1317 220 +0.02(+15.43%)
Mar 06, 2020 0.1141 0.1141 0.1141 47 +0.00(+0.00%)
Mar 05, 2020 0.1141 0.1141 0.1141 34 +0.00(+0.00%)
Mar 04, 2020 0.1141 0.1141 0.1141 3 +0.00(+0.00%)
Mar 03, 2020 0.1141 0.1141 0.1141 28 +0.00(+0.00%)
Mar 02, 2020 0.1141 0.1141 0.1141 20 +0.00(+0.00%)
Feb 28, 2020 0.1141 0.1141 0.1141 0.1141 500 -0.00(-0.78%)
Feb 27, 2020 0.1756 0.1756 0.1150 0.1150 553 +0.00(+0.79%)
Feb 26, 2020 0.1141 0.1141 0.1141 65 +0.00(+0.00%)
Feb 25, 2020 0.1141 0.1141 0.1141 228 +0.00(+0.00%)
Feb 24, 2020 0.1141 0.1141 0.1141 0.1141 391 -0.03(-21.20%)
Feb 21, 2020 0.1448 0.1448 0.1448 0.1448 300 +0.03(+26.91%)
Feb 20, 2020 0.1141 0.1141 0.1141 0.1141 1,551 -0.02(-12.23%)
Feb 19, 2020 0.1769 0.1769 0.1141 0.1300 10,250 -0.01(-7.14%)
Feb 18, 2020 0.1400 0.1400 0.1400 143 +0.00(+0.00%)
Feb 14, 2020 0.1131 0.1700 0.1131 0.1400 1,000 +0.03(+23.78%)
Feb 13, 2020 0.1730 0.1769 0.1131 0.1131 1,085 -0.06(-36.10%)
Feb 12, 2020 0.1779 0.1779 0.1770 0.1770 1,779 +0.06(+56.50%)
Feb 11, 2020 0.1131 0.1131 0.1131 0.1131 156 -0.00(-3.00%)
Feb 10, 2020 0.1131 0.1456 0.1131 0.1166 605 +0.00(+3.19%)
Feb 07, 2020 0.1780 0.1780 0.1130 0.1130 3,000 -0.06(-36.52%)
Feb 06, 2020 0.1780 0.1780 0.1780 0.1780 420 +0.06(+52.01%)
Feb 05, 2020 0.1171 0.1171 0.1171 0.1171 473 +0.00(+2.63%)
Feb 04, 2020 0.1142 0.1142 0.1141 0.1141 5,081 -0.05(-32.49%)
Feb 03, 2020 0.1690 0.1690 0.1690 0.1690 803 -0.01(-5.06%)
Jan 31, 2020 0.1300 0.1780 0.1130 0.1780 3,100 +0.06(+48.33%)
Jan 30, 2020 0.1200 0.1200 0.1200 42 +0.00(+0.00%)
Jan 29, 2020 0.1200 0.1200 0.1200 100 +0.00(+0.00%)
Jan 28, 2020 0.1453 0.1453 0.1125 0.1200 2,472 +0.01(+6.95%)
Jan 27, 2020 0.1201 0.1201 0.1122 0.1122 1,220 -0.04(-24.95%)
Jan 24, 2020 0.1495 0.1495 0.1495 0.1495 100 +0.03(+24.48%)
Jan 23, 2020 0.1201 0.1201 0.1201 10 +0.00(+0.00%)
Jan 22, 2020 0.1201 0.1201 0.1201 108 +0.00(+0.00%)
Jan 21, 2020 0.1201 0.1201 0.1201 13 +0.00(+0.00%)
Jan 17, 2020 0.1201 0.1201 0.1201 28 +0.00(+0.00%)
Jan 16, 2020 0.1289 0.1289 0.1201 0.1201 784 -0.00(-2.36%)
Jan 15, 2020 0.1230 0.1230 0.1230 55 +0.00(+0.00%)
Jan 14, 2020 0.1230 0.1230 0.1230 0.1230 2,412 +0.01(+9.63%)
Jan 13, 2020 0.1122 0.1122 0.1122 0.1122 177 -0.00(-3.36%)
Jan 10, 2020 0.1161 0.1161 0.1161 79 +0.00(+0.00%)
Jan 09, 2020 0.1161 0.1161 0.1161 0.1161 1,022 -0.06(-35.10%)
Jan 08, 2020 0.1788 0.1789 0.1122 0.1789 1,894 +0.00(+0.00%)
Jan 07, 2020 0.1789 0.1789 0.1789 0.1789 499 +0.00(+0.00%)
Jan 06, 2020 0.1789 0.1789 0.1789 0.1789 301 +0.00(+0.00%)
Jan 03, 2020 0.1650 0.1789 0.1650 0.1789 2,300 +0.01(+8.42%)
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.