Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Jan 31, 2022 0.0063 23 +0.00(+14.55%)
Jan 28, 2022 0.0060 0.0066 0.0055 0.0055 565,509 -0.00(-1.79%)
Jan 27, 2022 0.0062 0.0072 0.0056 0.0056 1,190,520 -0.00(-27.27%)
Jan 26, 2022 0.0072 0.0077 0.0072 0.0077 391,188 +0.00(+6.94%)
Jan 25, 2022 0.0067 0.0072 0.0062 0.0072 237,457 +0.00(+0.00%)
Jan 24, 2022 0.0079 0.0082 0.0067 0.0072 1,116,929 +0.00(+5.88%)
Jan 21, 2022 0.0068 0.0077 0.0059 0.0068 2,212,840 -0.00(-9.33%)
Jan 20, 2022 0.0110 0.0157 0.0063 0.0075 32,872,988 -0.00(-6.25%)
Jan 19, 2022 0.0080 0.0088 0.0069 0.0080 2,849,773 +0.00(+8.11%)
Jan 18, 2022 0.0084 0.0085 0.0062 0.0074 659,445 -0.00(-14.94%)
Jan 14, 2022 0.0087 0 -0.00(-2.25%)
Jan 13, 2022 0.0100 0.0100 0.0089 0.0089 17,045 -0.00(-11.00%)
Jan 12, 2022 0.0100 0.0100 0.0100 0.0100 15,080 +0.00(+16.28%)
Jan 11, 2022 0.0093 0.0094 0.0084 0.0086 645,128 -0.00(-3.37%)
Jan 10, 2022 0.0090 0.0100 0.0089 0.0089 261,959 -0.00(-1.11%)
Jan 07, 2022 0.0093 0.0100 0.0086 0.0090 93,160 +0.00(+2.27%)
Jan 06, 2022 0.0100 0.0100 0.0088 0.0088 290,681 -0.00(-2.22%)
Jan 05, 2022 0.0086 0.0093 0.0076 0.0090 665,446 -0.00(-2.17%)
Jan 04, 2022 0.0093 0.0109 0.0092 0.0092 217,150 -0.00(-8.00%)
Jan 03, 2022 0.0101 0.0104 0.0091 0.0100 656,262 -0.00(-3.85%)
Dec 31, 2021 0.0110 0.0110 0.0100 0.0104 431,632 +0.00(+4.00%)
Dec 30, 2021 0.0099 0.0125 0.0097 0.0100 2,242,934 +0.00(+8.70%)
Dec 29, 2021 0.0100 0.0102 0.0092 0.0092 1,712,550 -0.00(-1.08%)
Dec 28, 2021 0.0099 0.0102 0.0093 0.0093 1,094,296 -0.00(-5.10%)
Dec 27, 2021 0.0110 0.0110 0.0095 0.0098 1,611,681 -0.00(-7.55%)
Dec 23, 2021 0.0116 0.0117 0.0018 0.0106 4,037,077 +0.00(+0.95%)
Dec 22, 2021 0.0115 0.0150 0.0102 0.0105 2,550,255 -0.00(-9.48%)
Dec 21, 2021 0.0130 0.0130 0.0110 0.0116 1,738,087 -0.00(-10.77%)
Dec 20, 2021 0.0158 0.0158 0.0120 0.0130 2,054,034 -0.00(-16.13%)
Dec 17, 2021 0.0155 0.0190 0.0145 0.0155 2,432,273 -0.00(-9.88%)
Dec 16, 2021 0.0212 0.0212 0.0142 0.0172 11,365,130 -0.00(-18.87%)
Dec 15, 2021 0.0324 0.0485 0.0192 0.0212 22,632,484 +0.00(+17.78%)
Dec 14, 2021 0.0180 0.0180 0.0180 0.0180 21,218 +0.00(+13.92%)
Dec 13, 2021 0.0158 0.0158 0.0158 0.0158 5,500 -0.00(-12.22%)
Dec 10, 2021 0.0164 0.0181 0.0164 0.0180 102,431 +0.00(+2.86%)
Dec 09, 2021 0.0141 0.0184 0.0141 0.0175 86,086 -0.00(-2.78%)
Dec 07, 2021 0.0180 0.0180 0.0180 57 -0.00(-4.76%)
Dec 03, 2021 0.0189 0.0189 0.0189 163 +0.00(+0.53%)
Dec 02, 2021 0.0170 0.0188 0.0158 0.0188 91,719 -0.00(-3.59%)
Nov 30, 2021 0.0195 0.0195 0.0195 18 +0.00(+8.33%)
Nov 29, 2021 0.0170 0.0180 0.0170 0.0180 10,133 -0.00(-10.00%)
Nov 26, 2021 0.0200 0.0200 0.0200 0.0200 4,960 +0.00(+9.89%)
Nov 24, 2021 0.0182 0.0182 0.0182 0.0182 402 +0.00(+1.11%)
Nov 23, 2021 0.0174 0.0180 0.0165 0.0180 52,950 -0.00(-9.09%)
Nov 22, 2021 0.0198 0.0198 0.0187 0.0198 16,039 +0.00(+7.03%)
Nov 19, 2021 0.0185 0.0185 0.0185 0.0185 21,016 -0.00(-3.65%)
Nov 18, 2021 0.0187 0.0192 0.0192 0.0192 143,816 -0.00(-4.00%)
Nov 17, 2021 0.0195 0.0200 0.0195 0.0200 4,512 +0.00(+0.00%)
Nov 16, 2021 0.0200 0.0200 0.0193 0.0200 168,433 +0.00(+3.63%)
Nov 15, 2021 0.0174 0.0199 0.0174 0.0193 1,051,984 +0.00(+10.92%)
Nov 12, 2021 0.0185 0.0185 0.0174 0.0174 229,040 -0.00(-6.45%)
Nov 11, 2021 0.0188 0.0188 0.0167 0.0186 213,538 -0.00(-19.13%)
Nov 09, 2021 0.0230 0.0230 0.0221 0.0230 228,127 +0.00(+0.00%)
Nov 05, 2021 0.0230 0.0230 0.0230 27 +0.00(+0.00%)
Nov 04, 2021 0.0219 0.0230 0.0219 0.0230 157,231 +0.00(+6.98%)
Nov 03, 2021 0.0233 0.0233 0.0210 0.0215 159,043 -0.00(-17.31%)
Nov 02, 2021 0.0245 0.0260 0.0240 0.0260 22,999 +0.00(+6.56%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.