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 )

0.0005 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 (%)
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%)
May 02, 2022 0.0050 0.0064 0.0050 0.0064 224,986 +0.00(+30.61%)
Apr 29, 2022 0.0049 0.0049 0.0049 0.0049 136 -0.00(-2.00%)
Apr 27, 2022 0.0050 26 -0.00(-9.09%)
Apr 26, 2022 0.0058 0.0058 0.0055 0.0055 7,378 +0.00(+1.85%)
Apr 25, 2022 0.0054 0.0057 0.0054 0.0054 172,006 -0.00(-1.82%)
Apr 22, 2022 0.0053 0.0055 0.0051 0.0055 593,502 +0.00(+1.85%)
Apr 21, 2022 0.0055 0.0056 0.0054 0.0054 611,909 -0.00(-3.57%)
Apr 20, 2022 0.0058 0.0058 0.0056 0.0056 773,539 -0.00(-3.45%)
Apr 18, 2022 0.0058 27 -0.00(-10.77%)
Apr 14, 2022 0.0065 0.0065 0.0061 0.0065 620,735 +0.00(+8.33%)
Apr 13, 2022 0.0070 0.0070 0.0059 0.0060 120,009 -0.00(-7.69%)
Apr 12, 2022 0.0063 0.0070 0.0060 0.0065 3,644,991 +0.00(+4.84%)
Apr 11, 2022 0.0067 0.0069 0.0062 0.0062 380,008 -0.00(-11.43%)
Apr 08, 2022 0.0060 0.0070 0.0051 0.0070 6,937,513 +0.00(+12.90%)
Apr 07, 2022 0.0052 0.0070 0.0048 0.0062 1,600,396 +0.00(+12.73%)
Apr 06, 2022 0.0060 0.0060 0.0052 0.0055 1,229,998 -0.00(-3.51%)
Apr 05, 2022 0.0062 0.0062 0.0054 0.0057 3,035,732 +0.00(+3.64%)
Apr 04, 2022 0.0058 0.0059 0.0052 0.0055 452,416 -0.00(-15.38%)
Apr 01, 2022 0.0056 0.0065 0.0054 0.0065 3,615,203 +0.00(+18.18%)
Mar 31, 2022 0.0055 0.0065 0.0055 0.0055 3,232,256 -0.00(-6.78%)
Mar 30, 2022 0.0059 0.0059 0.0059 0.0059 10,062 -0.00(-1.67%)
Mar 29, 2022 0.0061 0.0065 0.0060 0.0060 90,017 -0.00(-6.25%)
Mar 28, 2022 0.0064 0.0064 0.0064 0.0064 23,025 +0.00(+1.59%)
Mar 25, 2022 0.0063 0.0063 0.0063 0.0063 24,965 -0.00(-3.08%)
Mar 24, 2022 0.0061 0.0065 0.0061 0.0065 187,604 +0.00(+0.00%)
Mar 23, 2022 0.0065 0.0065 0.0054 0.0065 1,361,060 +0.00(+8.33%)
Mar 21, 2022 0.0060 76 +0.00(+0.00%)
Mar 18, 2022 0.0058 0.0065 0.0058 0.0060 3,277,580 +0.00(+0.00%)
Mar 17, 2022 0.0060 0.0060 0.0060 0.0060 300,031 +0.00(+0.00%)
Mar 15, 2022 0.0060 43 +0.00(+0.00%)
Mar 11, 2022 0.0060 42 +0.00(+9.09%)
Mar 10, 2022 0.0058 0.0058 0.0055 0.0055 20,012 -0.00(-8.33%)
Mar 09, 2022 0.0060 0.0060 0.0060 0.0060 12,039 +0.00(+0.00%)
Mar 08, 2022 0.0058 0.0060 0.0058 0.0060 17,573 +0.00(+5.26%)
Mar 07, 2022 0.0057 0.0057 0.0057 0.0057 19,011 +0.00(+3.64%)
Mar 04, 2022 0.0057 0.0057 0.0052 0.0055 72,599 +0.00(+0.00%)
Mar 03, 2022 0.0051 0.0058 0.0050 0.0055 240,000 +0.00(+7.84%)
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.