Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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: 3:03 PM EDT, Jun 7, 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 (%)
Jul 30, 2021 0.0380 0.0380 0.0380 0.0380 2,558 +0.00(+0.53%)
Jul 29, 2021 0.0350 0.0378 0.0349 0.0378 15,872 -0.00(-0.26%)
Jul 28, 2021 0.0369 0.0380 0.0302 0.0379 16,242 -0.00(-0.26%)
Jul 27, 2021 0.0309 0.0380 0.0300 0.0380 137,398 -0.00(-2.31%)
Jul 23, 2021 0.0389 0.0389 0.0389 150 +0.00(+0.00%)
Jul 22, 2021 0.0379 0.0400 0.0379 0.0389 32,353 +0.00(+2.91%)
Jul 21, 2021 0.0379 0.0379 0.0378 0.0378 2,160 -0.00(-2.83%)
Jul 20, 2021 0.0280 0.0389 0.0280 0.0389 4,511 +0.01(+17.88%)
Jul 19, 2021 0.0331 0.0348 0.0320 0.0330 100,730 -0.01(-16.88%)
Jul 16, 2021 0.0330 0.0398 0.0330 0.0397 6,324 +0.00(+9.07%)
Jul 15, 2021 0.0386 0.0399 0.0364 0.0364 5,626 +0.00(+10.30%)
Jul 14, 2021 0.0321 0.0439 0.0321 0.0330 44,981 -0.01(-21.24%)
Jul 13, 2021 0.0430 0.0430 0.0333 0.0419 19,262 +0.00(+4.75%)
Jul 12, 2021 0.0377 0.0443 0.0377 0.0400 16,563 +0.00(+6.10%)
Jul 09, 2021 0.0355 0.0480 0.0355 0.0377 363,669 +0.01(+15.64%)
Jul 08, 2021 0.0330 0.0383 0.0310 0.0326 417,978 +0.00(+8.67%)
Jul 07, 2021 0.0316 0.0337 0.0293 0.0300 27,633 -0.00(-11.50%)
Jul 06, 2021 0.0320 0.0339 0.0300 0.0339 18,052 +0.00(+4.63%)
Jul 02, 2021 0.0308 0.0324 0.0308 0.0324 15,008 -0.00(-2.99%)
Jul 01, 2021 0.0302 0.0357 0.0290 0.0334 47,503 -0.00(-6.96%)
Jun 30, 2021 0.0291 0.0359 0.0291 0.0359 50,003 +0.01(+24.65%)
Jun 29, 2021 0.0316 0.0360 0.0288 0.0288 70,248 -0.00(-14.79%)
Jun 28, 2021 0.0336 0.0338 0.0281 0.0338 76,178 +0.01(+25.65%)
Jun 25, 2021 0.0325 0.0325 0.0269 0.0269 66,097 -0.01(-16.46%)
Jun 24, 2021 0.0304 0.0336 0.0304 0.0322 36,360 +0.00(+7.69%)
Jun 23, 2021 0.0265 0.0299 0.0265 0.0299 39,760 +0.00(+5.28%)
Jun 22, 2021 0.0285 0.0287 0.0284 0.0284 5,064 -0.00(-0.35%)
Jun 21, 2021 0.0299 0.0304 0.0270 0.0285 46,859 +0.00(+1.79%)
Jun 18, 2021 0.0285 0.0285 0.0280 0.0280 10,261 +0.00(+7.28%)
Jun 17, 2021 0.0300 0.0304 0.0261 0.0261 90,259 -0.00(-13.00%)
Jun 16, 2021 0.0300 0.0300 0.0246 0.0300 219,020 +0.00(+0.00%)
Jun 15, 2021 0.0299 0.0300 0.0299 0.0300 12,033 +0.00(+6.01%)
Jun 14, 2021 0.0283 0.0283 0.0283 0.0283 2,030 +0.00(+4.81%)
Jun 11, 2021 0.0309 0.0309 0.0270 0.0270 43,009 +0.00(+1.89%)
Jun 10, 2021 0.0310 0.0310 0.0260 0.0265 201,448 +0.00(+0.00%)
Jun 09, 2021 0.0290 0.0320 0.0260 0.0265 156,765 -0.00(-11.67%)
Jun 08, 2021 0.0380 0.0530 0.0271 0.0300 2,106,282 +0.00(+15.38%)
Jun 07, 2021 0.0290 0.0314 0.0260 0.0260 47,661 -0.00(-7.14%)
Jun 04, 2021 0.0275 0.0310 0.0275 0.0280 31,744 +0.00(+7.69%)
Jun 03, 2021 0.0260 0.0260 0.0260 0.0260 6,622 +0.00(+11.59%)
Jun 02, 2021 0.0259 0.0260 0.0233 0.0233 21,621 -0.01(-19.38%)
Jun 01, 2021 0.0289 0.0289 0.0289 0.0289 10,021 -0.00(-1.03%)
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%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.