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 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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 29, 2022 0.0033 0.0036 0.0029 0.0036 545,123 -0.00(-5.26%)
Jul 28, 2022 0.0034 0.0039 0.0032 0.0038 6,049,545 +0.00(+11.76%)
Jul 27, 2022 0.0029 0.0034 0.0028 0.0034 2,837,403 +0.00(+25.93%)
Jul 26, 2022 0.0029 0.0030 0.0027 0.0027 931,510 -0.00(-3.57%)
Jul 25, 2022 0.0033 0.0035 0.0028 0.0028 1,015,767 -0.00(-20.00%)
Jul 22, 2022 0.0030 0.0036 0.0030 0.0035 1,745,549 +0.00(+20.69%)
Jul 21, 2022 0.0031 0.0031 0.0027 0.0029 4,086,486 -0.00(-3.33%)
Jul 20, 2022 0.0032 0.0033 0.0027 0.0030 4,969,617 -0.00(-11.76%)
Jul 19, 2022 0.0030 0.0034 0.0029 0.0034 2,370,000 +0.00(+17.24%)
Jul 18, 2022 0.0031 0.0035 0.0029 0.0029 5,032,861 -0.00(-6.45%)
Jul 15, 2022 0.0030 0.0032 0.0026 0.0031 9,042,916 +0.00(+0.00%)
Jul 14, 2022 0.0044 0.0057 0.0030 0.0031 39,959,632 -0.00(-20.51%)
Jul 13, 2022 0.0040 0.0040 0.0039 0.0039 190,000 +0.00(+0.00%)
Jul 12, 2022 0.0035 0.0040 0.0035 0.0039 4,723,850 +0.00(+11.43%)
Jul 11, 2022 0.0035 0.0039 0.0035 0.0035 3,235,586 -0.00(-10.26%)
Jul 08, 2022 0.0039 0.0039 0.0039 0.0039 421,916 +0.00(+8.33%)
Jul 07, 2022 0.0040 0.0043 0.0035 0.0036 4,753,154 +0.00(+2.86%)
Jul 05, 2022 0.0035 7 -0.00(-20.45%)
Jul 01, 2022 0.0049 0.0049 0.0044 0.0044 89,502 -0.00(-2.22%)
Jun 30, 2022 0.0046 0.0050 0.0044 0.0045 123,947 -0.00(-4.26%)
Jun 29, 2022 0.0051 0.0059 0.0043 0.0047 6,440,810 -0.00(-12.96%)
Jun 28, 2022 0.0054 0.0054 0.0054 0.0054 28,933 +0.00(+10.20%)
Jun 27, 2022 0.0047 0.0050 0.0044 0.0049 1,008,368 +0.00(+2.08%)
Jun 24, 2022 0.0048 0.0050 0.0046 0.0048 5,247,068 -0.00(-14.29%)
Jun 23, 2022 0.0079 0.0083 0.0049 0.0056 13,686,805 -0.00(-1.75%)
Jun 22, 2022 0.0068 0.0068 0.0050 0.0057 33,606 +0.00(+1.79%)
Jun 21, 2022 0.0060 0.0067 0.0056 0.0056 534,933 +0.00(+1.82%)
Jun 17, 2022 0.0053 0.0055 0.0053 0.0055 135,684 -0.00(-8.33%)
Jun 14, 2022 0.0060 2 +0.00(+20.00%)
Jun 13, 2022 0.0053 0.0053 0.0046 0.0050 350,235 -0.00(-15.25%)
Jun 09, 2022 0.0059 0 +0.00(+15.69%)
Jun 08, 2022 0.0068 0.0068 0.0050 0.0051 185,084 -0.00(-1.92%)
Jun 07, 2022 0.0057 0.0068 0.0050 0.0052 432,306 +0.00(+4.00%)
Jun 06, 2022 0.0053 0.0053 0.0050 0.0050 51,370 -0.00(-9.09%)
Jun 03, 2022 0.0053 0.0057 0.0049 0.0055 445,001 +0.00(+12.24%)
Jun 02, 2022 0.0052 0.0057 0.0048 0.0049 1,881,026 +0.00(+11.36%)
May 27, 2022 0.0044 1 -0.00(-8.33%)
May 26, 2022 0.0048 0.0048 0.0048 0.0048 5,000 -0.00(-4.00%)
May 25, 2022 0.0049 0.0050 0.0049 0.0050 36,310 +0.00(+4.17%)
May 24, 2022 0.0048 0.0049 0.0048 0.0048 427,589 +0.00(+0.00%)
May 19, 2022 0.0048 75 +0.00(+2.13%)
May 18, 2022 0.0053 0.0053 0.0040 0.0047 695,006 +0.00(+17.50%)
May 17, 2022 0.0049 0.0049 0.0040 0.0040 443,961 -0.00(-20.00%)
May 16, 2022 0.0056 0.0056 0.0050 0.0050 114,119 -0.00(-13.79%)
May 13, 2022 0.0058 0.0058 0.0058 0.0058 48,007 +0.00(+18.37%)
May 12, 2022 0.0049 0.0049 0.0049 0.0049 218,004 +0.00(+0.00%)
May 11, 2022 0.0055 0.0064 0.0048 0.0049 259,641 -0.00(-5.77%)
May 10, 2022 0.0050 0.0055 0.0048 0.0052 2,516,941 -0.00(-13.33%)
May 09, 2022 0.0060 0.0060 0.0060 0.0060 10,020 +0.00(+0.00%)
May 06, 2022 0.0053 0.0062 0.0042 0.0060 2,048,981 +0.00(+9.09%)
May 05, 2022 0.0064 0.0064 0.0055 0.0055 147,896 -0.00(-6.78%)
May 03, 2022 0.0059 0 -0.00(-7.81%)
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.