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 (%)
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%)
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%)
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.