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 (%)
Aug 31, 2020 0.0359 0.0467 0.0359 0.0464 14,566 +0.01(+40.18%)
Aug 28, 2020 0.0331 0.0331 0.0331 0.0331 10,300 -0.01(-21.19%)
Aug 27, 2020 0.0420 0.0420 0.0420 0.0420 4,079 -0.01(-19.23%)
Aug 26, 2020 0.0520 0.0520 0.0520 0.0520 5,668 -0.01(-13.33%)
Aug 25, 2020 0.0600 0.0600 0.0600 0.0600 1,028 +0.01(+9.29%)
Aug 24, 2020 0.0606 0.0738 0.0459 0.0549 25,152 -0.00(-0.18%)
Aug 21, 2020 0.0700 0.0700 0.0550 0.0550 94,600 +0.00(+8.48%)
Aug 20, 2020 0.0660 0.0700 0.0507 0.0507 17,874 -0.02(-27.57%)
Aug 19, 2020 0.0700 0.0700 0.0700 0.0700 43,052 +0.00(+6.06%)
Aug 18, 2020 0.0660 0.0660 0.0660 23 +0.00(+0.00%)
Aug 17, 2020 0.0850 0.0850 0.0660 0.0660 304,211 -0.01(-16.35%)
Aug 14, 2020 0.0750 0.0789 0.0700 0.0789 186,900 +0.00(+3.14%)
Aug 13, 2020 0.0700 0.0869 0.0700 0.0765 124,850 +0.01(+9.29%)
Aug 12, 2020 0.0772 0.0959 0.0700 0.0700 50,634 -0.00(-6.67%)
Aug 11, 2020 0.1275 0.1275 0.0700 0.0750 437,934 -0.05(-40.00%)
Aug 10, 2020 0.0989 0.1250 0.0988 0.1250 93,900 +0.03(+26.52%)
Aug 07, 2020 0.0950 0.0988 0.0710 0.0988 174,700 +0.00(+4.00%)
Aug 06, 2020 0.0950 0.0950 0.0950 0.0950 1,133 +0.00(+0.00%)
Aug 05, 2020 0.0950 0.0950 0.0950 145 +0.00(+0.00%)
Aug 04, 2020 0.0831 0.0950 0.0831 0.0950 1,373 +0.00(+0.11%)
Aug 03, 2020 0.0950 0.0950 0.0949 0.0949 902 +0.01(+11.65%)
Jul 31, 2020 0.0850 0.0850 0.0850 9 +0.00(+0.00%)
Jul 30, 2020 0.0980 0.0980 0.0850 0.0850 6,064 -0.01(-14.05%)
Jul 29, 2020 0.0989 0.0989 0.0989 0.0989 1,546 +0.00(+0.00%)
Jul 28, 2020 0.0900 0.0989 0.0800 0.0989 48,962 +0.00(+4.21%)
Jul 27, 2020 0.0701 0.0950 0.0701 0.0949 2,261 -0.00(-3.36%)
Jul 24, 2020 0.0702 0.0982 0.0701 0.0982 4,200 +0.00(+0.00%)
Jul 23, 2020 0.0982 0.0982 0.0982 0.0982 135 +0.00(+0.00%)
Jul 22, 2020 0.0700 0.0983 0.0700 0.0982 9,750 +0.03(+42.32%)
Jul 21, 2020 0.0680 0.0690 0.0680 0.0690 2,295 -0.03(-30.72%)
Jul 20, 2020 0.0996 0.0996 0.0996 0.0996 2,048 -0.00(-0.10%)
Jul 17, 2020 0.0997 0.0997 0.0997 17 +0.00(+0.00%)
Jul 16, 2020 0.1000 0.1000 0.0997 0.0997 6,454 -0.01(-8.11%)
Jul 15, 2020 0.1080 0.1085 0.1080 0.1085 4,708 +0.05(+93.75%)
Jul 14, 2020 0.0861 0.0861 0.0560 0.0560 47,834 -0.02(-30.00%)
Jul 13, 2020 0.0800 0.0800 0.0800 0.0800 492 -0.03(-28.57%)
Jul 10, 2020 0.1120 0.1120 0.1120 26 +0.00(+0.00%)
Jul 09, 2020 0.0770 0.0770 0.1120 1,203 +0.04(+45.45%)
Jul 08, 2020 0.1129 0.1129 0.0770 0.0770 2,233 -0.04(-31.80%)
Jul 07, 2020 0.1129 0.1129 0.1129 0.1129 1,113 +0.00(+2.73%)
Jul 06, 2020 0.1099 0.1099 0.1050 0.1099 16,066 +0.00(+4.67%)
Jul 02, 2020 0.0838 0.1050 0.0838 0.1050 4,200 -0.01(-8.62%)
Jul 01, 2020 0.1198 0.1198 0.1149 0.1149 1,550 +0.00(+0.00%)
Jun 30, 2020 0.1199 0.1199 0.0760 0.1149 11,074 -0.01(-4.25%)
Jun 29, 2020 0.0825 0.1200 0.0825 0.1200 1,452 +0.02(+20.00%)
Jun 26, 2020 0.1000 0.1000 0.1000 71 +0.00(+0.00%)
Jun 25, 2020 0.0855 0.1000 0.0720 0.1000 2,501 +0.03(+40.85%)
Jun 24, 2020 0.0710 0.0710 0.0710 72 +0.00(+0.00%)
Jun 23, 2020 0.0710 0.0710 0.0710 117 +0.00(+0.00%)
Jun 22, 2020 0.1000 0.1000 0.0710 0.0710 1,048 -0.01(-16.47%)
Jun 19, 2020 0.1031 0.1150 0.0850 0.0850 88,700 -0.04(-32.00%)
Jun 18, 2020 0.1250 0.1250 0.1250 0.1250 5,034 +0.01(+8.70%)
Jun 17, 2020 0.1150 0.1150 0.1150 0.1150 114 +0.00(+0.79%)
Jun 16, 2020 0.1141 0.1141 0.1141 0.1141 386 -0.01(-8.72%)
Jun 15, 2020 0.1250 0.1250 0.1250 16 +0.00(+0.00%)
Jun 12, 2020 0.1200 0.1250 0.1200 0.1250 2,500 +0.01(+4.17%)
Jun 11, 2020 0.1200 0.1500 0.1200 0.1200 50,406 -0.00(-1.23%)
Jun 10, 2020 0.1215 0.1215 0.1215 112 +0.00(+0.00%)
Jun 09, 2020 0.1215 0.1215 0.1215 146 +0.00(+0.00%)
Jun 08, 2020 0.1200 0.1215 0.1200 0.1215 2,524 +0.00(+0.00%)
Jun 05, 2020 0.1215 0.1215 0.1215 0.1215 200 +0.00(+0.25%)
Jun 04, 2020 0.1685 0.1685 0.1212 0.1212 287,002 -0.05(-28.71%)
Jun 03, 2020 0.1700 0.1700 0.1700 0.1700 1,573 +0.05(+39.23%)
Jun 02, 2020 0.1221 0.1221 0.1221 84 +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 LosAltos.com & California Media Partners, LLC. All rights reserved.