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 (%)
Aug 31, 2023 0.0047 0.0047 0.0039 0.0044 22,425,472 -0.00(-10.20%)
Aug 30, 2023 0.0051 0.0057 0.0046 0.0049 22,796,202 -0.00(-3.92%)
Aug 29, 2023 0.0045 0.0053 0.0038 0.0051 29,004,016 +0.00(+13.33%)
Aug 28, 2023 0.0045 0.0045 0.0034 0.0045 27,472,128 +0.00(+7.14%)
Aug 25, 2023 0.0034 0.0044 0.0030 0.0042 85,717,568 +0.00(+40.00%)
Aug 24, 2023 0.0025 0.0030 0.0022 0.0030 20,601,734 +0.00(+25.00%)
Aug 23, 2023 0.0025 0.0025 0.0022 0.0024 9,903,884 +0.00(+0.00%)
Aug 22, 2023 0.0023 0.0025 0.0021 0.0024 11,534,439 +0.00(+4.35%)
Aug 21, 2023 0.0027 0.0027 0.0022 0.0023 29,707,994 -0.00(-11.54%)
Aug 18, 2023 0.0028 0.0028 0.0025 0.0026 21,085,450 -0.00(-7.14%)
Aug 17, 2023 0.0024 0.0029 0.0021 0.0028 43,249,200 +0.00(+16.67%)
Aug 16, 2023 0.0029 0.0031 0.0022 0.0024 52,330,748 -0.00(-20.00%)
Aug 15, 2023 0.0036 0.0036 0.0027 0.0030 32,649,494 -0.00(-16.67%)
Aug 14, 2023 0.0036 0.0042 0.0034 0.0036 57,231,600 +0.00(+0.00%)
Aug 11, 2023 0.0029 0.0037 0.0029 0.0036 48,547,192 +0.00(+28.57%)
Aug 10, 2023 0.0023 0.0031 0.0021 0.0028 34,781,592 +0.00(+16.67%)
Aug 09, 2023 0.0027 0.0032 0.0020 0.0024 56,758,568 -0.00(-11.11%)
Aug 08, 2023 0.0024 0.0027 0.0019 0.0027 41,048,632 +0.00(+17.39%)
Aug 07, 2023 0.0018 0.0025 0.0017 0.0023 63,166,312 +0.00(+35.29%)
Aug 04, 2023 0.0017 0.0019 0.0014 0.0017 83,983,112 +0.00(+0.00%)
Aug 03, 2023 0.0013 0.0017 0.0012 0.0017 56,572,096 +0.00(+21.43%)
Aug 02, 2023 0.0014 0.0017 0.0013 0.0014 44,248,832 +0.00(+7.69%)
Aug 01, 2023 0.0015 0.0015 0.0012 0.0013 36,674,704 -0.00(-13.33%)
Jul 31, 2023 0.0015 0.0016 0.0014 0.0015 26,197,898 +0.00(+0.00%)
Jul 28, 2023 0.0015 0.0016 0.0014 0.0015 16,721,646 +0.00(+7.14%)
Jul 27, 2023 0.0016 0.0017 0.0014 0.0014 56,061,620 -0.00(-12.50%)
Jul 26, 2023 0.0018 0.0021 0.0015 0.0016 116,524,880 -0.00(-11.11%)
Jul 25, 2023 0.0018 0.0018 0.0013 0.0018 83,642,520 +0.00(+12.50%)
Jul 24, 2023 0.0016 0.0022 0.0016 0.0016 51,948,680 +0.00(+0.00%)
Jul 21, 2023 0.0014 0.0016 0.0014 0.0016 5,880,739 +0.00(+14.29%)
Jul 20, 2023 0.0012 0.0016 0.0012 0.0014 38,756,188 +0.00(+16.67%)
Jul 19, 2023 0.0015 0.0015 0.0012 0.0012 56,172,912 -0.00(-14.29%)
Jul 18, 2023 0.0015 0.0017 0.0013 0.0014 25,174,916 -0.00(-12.50%)
Jul 17, 2023 0.0014 0.0018 0.0013 0.0016 25,514,732 +0.00(+14.29%)
Jul 14, 2023 0.0012 0.0014 0.0011 0.0014 22,199,056 +0.00(+27.27%)
Jul 13, 2023 0.0013 0.0013 0.0011 0.0011 75,486,176 -0.00(-15.38%)
Jul 12, 2023 0.0016 0.0016 0.0012 0.0013 31,383,722 -0.00(-18.75%)
Jul 11, 2023 0.0015 0.0016 0.0013 0.0016 20,576,590 +0.00(+6.67%)
Jul 10, 2023 0.0022 0.0028 0.0013 0.0015 111,772,096 -0.00(-31.82%)
Jul 07, 2023 0.0020 0.0028 0.0019 0.0022 39,511,892 +0.00(+15.79%)
Jul 06, 2023 0.0014 0.0025 0.0014 0.0019 43,508,608 +0.00(+35.71%)
Jul 05, 2023 0.0011 0.0015 0.0010 0.0014 22,461,380 +0.00(+16.67%)
Jul 03, 2023 0.0012 0.0013 0.0010 0.0012 8,497,824 +0.00(+9.09%)
Jun 30, 2023 0.0010 0.0012 0.0010 0.0011 10,321,130 +0.00(+10.00%)
Jun 29, 2023 0.0013 0.0013 0.0009 0.0010 43,249,088 -0.00(-16.67%)
Jun 28, 2023 0.0016 0.0016 0.0011 0.0012 23,384,222 -0.00(-29.41%)
Jun 27, 2023 0.0017 0.0019 0.0015 0.0017 14,416,881 +0.00(+0.00%)
Jun 26, 2023 0.0013 0.0017 0.0012 0.0017 29,916,096 +0.00(+30.77%)
Jun 23, 2023 0.0014 0.0015 0.0010 0.0013 34,596,624 +0.00(+0.00%)
Jun 22, 2023 0.0016 0.0016 0.0011 0.0013 46,925,128 -0.00(-13.33%)
Jun 21, 2023 0.0020 0.0022 0.0013 0.0015 83,183,984 -0.00(-25.00%)
Jun 20, 2023 0.0030 0.0033 0.0018 0.0020 172,334,864 -0.00(-25.93%)
Jun 16, 2023 0.0021 0.0028 0.0017 0.0027 122,564,984 +0.00(+17.39%)
Jun 15, 2023 0.0010 0.0023 0.0010 0.0023 186,739,744 +0.00(+155.56%)
Jun 14, 2023 0.0010 0.0012 0.0008 0.0009 99,117,384 -0.00(-10.00%)
Jun 13, 2023 0.0006 0.0010 0.0006 0.0010 167,079,904 +0.00(+100.00%)
Jun 12, 2023 0.0005 0.0006 0.0005 0.0005 140,849,824 +0.00(+25.00%)
Jun 09, 2023 0.0004 0.0005 0.0004 0.0004 48,778,592 +0.00(+0.00%)
Jun 08, 2023 0.0004 0.0005 0.0003 0.0004 112,295,952 +0.00(+33.33%)
Jun 07, 2023 0.0004 0.0004 0.0003 0.0003 96,418,032 -0.00(-25.00%)
Jun 06, 2023 0.0003 0.0004 0.0003 0.0004 91,528,672 +0.00(+0.00%)
Jun 05, 2023 0.0004 0.0004 0.0003 0.0004 61,865,636 +0.00(+0.00%)
Jun 02, 2023 0.0004 0.0004 0.0003 0.0004 3,219,911 +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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.