Skip to main content
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: 9:58 AM EDT, Apr 23, 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 (%)
Mar 31, 2021 0.0495 0.0495 0.0280 0.0310 271,225 -0.02(-35.42%)
Mar 30, 2021 0.0390 0.0480 0.0390 0.0480 79,510 +0.01(+11.63%)
Mar 29, 2021 0.0490 0.0490 0.0380 0.0430 73,681 +0.00(+7.23%)
Mar 26, 2021 0.0310 0.0550 0.0310 0.0401 1,194,100 +0.01(+27.30%)
Mar 25, 2021 0.0330 0.0330 0.0280 0.0315 83,021 +0.00(+7.88%)
Mar 24, 2021 0.0292 0.0292 0.0292 0.0292 15,052 +0.00(+0.34%)
Mar 23, 2021 0.0289 0.0340 0.0289 0.0291 265,090 +0.00(+7.38%)
Mar 22, 2021 0.0299 0.0301 0.0261 0.0271 83,879 +0.00(+4.23%)
Mar 19, 2021 0.0250 0.0299 0.0250 0.0260 13,000 +0.00(+4.00%)
Mar 18, 2021 0.0253 0.0300 0.0250 0.0250 186,865 -0.00(-16.67%)
Mar 17, 2021 0.0278 0.0300 0.0233 0.0300 195,632 +0.00(+3.45%)
Mar 16, 2021 0.0259 0.0290 0.0259 0.0290 187,117 +0.00(+16.00%)
Mar 15, 2021 0.0250 0.0250 0.0250 0.0250 4,033 +0.00(+0.00%)
Mar 12, 2021 0.0220 0.0250 0.0220 0.0250 128,800 +0.00(+5.49%)
Mar 11, 2021 0.0238 0.0270 0.0218 0.0237 67,533 -0.00(-1.25%)
Mar 10, 2021 0.0210 0.0243 0.0207 0.0240 383,616 +0.00(+0.00%)
Mar 09, 2021 0.0285 0.0285 0.0207 0.0240 257,284 -0.00(-7.34%)
Mar 08, 2021 0.0250 0.0343 0.0208 0.0259 747,437 +0.00(+5.71%)
Mar 05, 2021 0.0310 0.0363 0.0245 0.0245 524,800 -0.01(-27.51%)
Mar 04, 2021 0.0238 0.0340 0.0180 0.0338 3,770,043 +0.01(+66.50%)
Mar 03, 2021 0.0375 0.0375 0.0120 0.0203 1,834,914 -0.02(-48.99%)
Mar 02, 2021 0.0470 0.0470 0.0370 0.0398 767,049 -0.01(-15.14%)
Mar 01, 2021 0.0388 0.0469 0.0340 0.0469 1,180,729 +0.01(+42.12%)
Feb 26, 2021 0.0360 0.0396 0.0310 0.0330 532,700 -0.01(-17.29%)
Feb 25, 2021 0.0389 0.0490 0.0270 0.0399 764,846 -0.00(-0.25%)
Feb 24, 2021 0.0400 0.0415 0.0320 0.0400 624,141 +0.00(+0.00%)
Feb 23, 2021 0.0430 0.0430 0.0390 0.0400 146,594 -0.00(-11.11%)
Feb 22, 2021 0.0376 0.0520 0.0376 0.0450 294,773 -0.01(-13.29%)
Feb 19, 2021 0.0613 0.0647 0.0400 0.0519 958,400 -0.02(-25.75%)
Feb 18, 2021 0.0572 0.0699 0.0417 0.0699 94,676 +0.00(+0.00%)
Feb 17, 2021 0.0697 0.0699 0.0411 0.0699 257,313 +0.00(+0.29%)
Feb 16, 2021 0.0553 0.0697 0.0490 0.0697 421,016 +0.01(+26.73%)
Feb 12, 2021 0.0538 0.0550 0.0386 0.0550 176,400 +0.00(+2.42%)
Feb 11, 2021 0.0350 0.0551 0.0334 0.0537 795,294 +0.02(+65.23%)
Feb 10, 2021 0.0285 0.0325 0.0285 0.0325 115,456 +0.00(+17.33%)
Feb 09, 2021 0.0277 0.0277 0.0260 0.0277 100,223 +0.00(+0.00%)
Feb 08, 2021 0.0252 0.0277 0.0232 0.0277 243,566 +0.00(+9.92%)
Feb 05, 2021 0.0230 0.0271 0.0230 0.0252 484,900 +0.00(+0.80%)
Feb 04, 2021 0.0279 0.0279 0.0231 0.0250 63,092 -0.00(-5.66%)
Feb 03, 2021 0.0262 0.0300 0.0230 0.0265 1,192,121 -0.00(-8.62%)
Feb 02, 2021 0.0252 0.0330 0.0200 0.0290 2,773,066 +0.00(+0.00%)
Feb 01, 2021 0.0300 0.0371 0.0221 0.0290 2,343,074 -0.01(-17.14%)
Jan 29, 2021 0.0309 0.0450 0.0273 0.0350 1,140,100 -0.00(-2.51%)
Jan 28, 2021 0.0380 0.0390 0.0350 0.0359 878,918 -0.00(-10.25%)
Jan 27, 2021 0.0450 0.0490 0.0400 0.0400 1,375,973 -0.00(-9.09%)
Jan 26, 2021 0.0495 0.0540 0.0340 0.0440 848,979 +0.00(+7.32%)
Jan 25, 2021 0.0500 0.0550 0.0378 0.0410 645,097 -0.00(-2.38%)
Jan 22, 2021 0.0520 0.0520 0.0410 0.0420 813,800 -0.01(-23.64%)
Jan 21, 2021 0.0499 0.0550 0.0330 0.0550 1,909,575 +0.01(+37.50%)
Jan 20, 2021 0.0286 0.0490 0.0231 0.0400 2,697,423 +0.01(+52.09%)
Jan 19, 2021 0.0250 0.0279 0.0220 0.0263 2,466,066 +0.00(+9.58%)
Jan 15, 2021 0.0210 0.0240 0.0190 0.0240 714,000 +0.01(+26.98%)
Jan 14, 2021 0.0163 0.0189 0.0151 0.0189 55,362 +0.00(+5.00%)
Jan 13, 2021 0.0180 0.0180 0.0180 44 +0.00(+0.00%)
Jan 12, 2021 0.0220 0.0220 0.0180 0.0180 150,051 -0.00(-3.23%)
Jan 11, 2021 0.0191 0.0220 0.0186 0.0186 96,648 -0.00(-4.62%)
Jan 08, 2021 0.0200 0.0220 0.0195 0.0195 241,400 -0.00(-2.50%)
Jan 07, 2021 0.0200 0.0200 0.0150 0.0200 13,238 +0.00(+0.00%)
Jan 06, 2021 0.0131 0.0250 0.0131 0.0200 36,023 -0.00(-14.89%)
Jan 05, 2021 0.0260 0.0260 0.0235 0.0235 42,027 +0.00(+24.34%)
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.