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 (%)
Sep 30, 2022 0.0027 0.0027 0.0026 0.0026 26,000 -0.00(-3.70%)
Sep 29, 2022 0.0023 0.0027 0.0023 0.0027 932,505 +0.00(+12.50%)
Sep 27, 2022 0.0024 7 +0.00(+4.35%)
Sep 26, 2022 0.0023 0.0023 0.0023 0.0023 122,511 +0.00(+0.00%)
Sep 23, 2022 0.0024 0.0024 0.0022 0.0023 300,000 -0.00(-4.17%)
Sep 22, 2022 0.0024 0.0024 0.0024 0.0024 10,060 +0.00(+0.00%)
Sep 21, 2022 0.0026 0.0026 0.0022 0.0024 1,137,614 -0.00(-14.29%)
Sep 19, 2022 0.0028 5 +0.00(+0.00%)
Sep 16, 2022 0.0024 0.0028 0.0024 0.0028 655,022 +0.00(+12.00%)
Sep 15, 2022 0.0026 0.0026 0.0025 0.0025 22,700 +0.00(+0.00%)
Sep 14, 2022 0.0025 0.0025 0.0022 0.0025 2,190,013 -0.00(-10.71%)
Sep 12, 2022 0.0028 0 +0.00(+12.00%)
Sep 09, 2022 0.0027 0.0027 0.0025 0.0025 1,168,635 -0.00(-3.85%)
Sep 08, 2022 0.0029 0.0029 0.0026 0.0026 128,028 -0.00(-3.70%)
Sep 07, 2022 0.0024 0.0028 0.0024 0.0027 4,921,889 +0.00(+8.00%)
Sep 06, 2022 0.0023 0.0025 0.0023 0.0025 744,653 +0.00(+0.00%)
Sep 02, 2022 0.0021 0.0025 0.0021 0.0025 849,230 +0.00(+4.17%)
Aug 31, 2022 0.0024 25 -0.00(-4.00%)
Aug 30, 2022 0.0022 0.0026 0.0022 0.0025 1,631,677 +0.00(+0.00%)
Aug 29, 2022 0.0025 0.0025 0.0025 0.0025 10,018 +0.00(+13.64%)
Aug 26, 2022 0.0021 0.0025 0.0021 0.0022 13,194,562 +0.00(+0.00%)
Aug 25, 2022 0.0024 0.0024 0.0022 0.0022 2,152,473 -0.00(-8.33%)
Aug 24, 2022 0.0023 0.0025 0.0021 0.0024 10,098,983 +0.00(+0.00%)
Aug 23, 2022 0.0021 0.0024 0.0021 0.0024 7,420,532 +0.00(+14.29%)
Aug 22, 2022 0.0025 0.0025 0.0021 0.0021 5,830,393 -0.00(-16.00%)
Aug 19, 2022 0.0023 0.0026 0.0022 0.0025 9,332,518 +0.00(+0.00%)
Aug 18, 2022 0.0025 0.0025 0.0022 0.0025 5,468,834 +0.00(+4.17%)
Aug 17, 2022 0.0023 0.0026 0.0022 0.0024 7,497,502 +0.00(+0.00%)
Aug 16, 2022 0.0026 0.0028 0.0022 0.0024 16,682,736 -0.00(-4.00%)
Aug 15, 2022 0.0026 0.0029 0.0025 0.0025 2,677,845 +0.00(+0.00%)
Aug 12, 2022 0.0027 0.0030 0.0025 0.0025 5,536,546 -0.00(-10.71%)
Aug 11, 2022 0.0030 0.0030 0.0028 0.0028 4,303,459 -0.00(-12.50%)
Aug 10, 2022 0.0029 0.0032 0.0026 0.0032 11,076,707 +0.00(+3.23%)
Aug 09, 2022 0.0028 0.0031 0.0027 0.0031 56,033 +0.00(+3.33%)
Aug 05, 2022 0.0030 21 -0.00(-6.25%)
Aug 04, 2022 0.0032 0.0032 0.0032 0.0032 33,502 +0.00(+10.34%)
Aug 03, 2022 0.0036 0.0036 0.0029 0.0029 315,612 -0.00(-3.33%)
Aug 02, 2022 0.0035 0.0036 0.0030 0.0030 1,595,887 -0.00(-14.29%)
Aug 01, 2022 0.0030 0.0035 0.0030 0.0035 1,066,998 -0.00(-2.78%)
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%)
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.