Skip to main content

Bioadaptives Inc (OP: BDPT )

0.0006 +0.0001 (+20.00%)
Streaming Delayed Price Updated: 3:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 0.1609 0.1610 0.1609 0.1610 2,362 +0.02(+15.33%)
Mar 30, 2020 0.1396 0.1396 0.1396 0.1396 226 -0.02(-13.24%)
Mar 27, 2020 0.1610 0.1610 0.1500 0.1609 5,200 +0.02(+15.34%)
Mar 26, 2020 0.1395 0.1395 0.1395 0.1395 283 +0.02(+17.62%)
Mar 25, 2020 0.1186 0.1186 0.1186 0.1186 269 -0.03(-18.21%)
Mar 24, 2020 0.1450 0.1450 0.1450 63 +0.00(+0.00%)
Mar 23, 2020 0.1450 0.1450 0.1450 0.1450 621 +0.03(+23.93%)
Mar 20, 2020 0.1170 0.1170 0.1170 39 +0.00(+0.00%)
Mar 19, 2020 0.1610 0.1610 0.1170 0.1170 2,293 -0.02(-12.03%)
Mar 18, 2020 0.1330 0.1330 0.1330 0.1330 465 +0.00(+2.39%)
Mar 17, 2020 0.1299 0.1299 0.1299 0.1299 215 -0.00(-0.08%)
Mar 16, 2020 0.1528 0.1528 0.1300 0.1300 1,798 -0.02(-14.92%)
Mar 13, 2020 0.1528 0.1756 0.1299 0.1528 3,000 +0.04(+30.60%)
Mar 12, 2020 0.1170 0.1199 0.1170 0.1170 1,648 -0.02(-16.43%)
Mar 11, 2020 0.1478 0.1478 0.1400 0.1400 1,118 +0.02(+19.66%)
Mar 10, 2020 0.1170 0.1170 0.1170 0.1170 284 -0.01(-11.16%)
Mar 09, 2020 0.1317 0.1317 0.1317 0.1317 220 +0.02(+15.43%)
Mar 06, 2020 0.1141 0.1141 0.1141 47 +0.00(+0.00%)
Mar 05, 2020 0.1141 0.1141 0.1141 34 +0.00(+0.00%)
Mar 04, 2020 0.1141 0.1141 0.1141 3 +0.00(+0.00%)
Mar 03, 2020 0.1141 0.1141 0.1141 28 +0.00(+0.00%)
Mar 02, 2020 0.1141 0.1141 0.1141 20 +0.00(+0.00%)
Feb 28, 2020 0.1141 0.1141 0.1141 0.1141 500 -0.00(-0.78%)
Feb 27, 2020 0.1756 0.1756 0.1150 0.1150 553 +0.00(+0.79%)
Feb 26, 2020 0.1141 0.1141 0.1141 65 +0.00(+0.00%)
Feb 25, 2020 0.1141 0.1141 0.1141 228 +0.00(+0.00%)
Feb 24, 2020 0.1141 0.1141 0.1141 0.1141 391 -0.03(-21.20%)
Feb 21, 2020 0.1448 0.1448 0.1448 0.1448 300 +0.03(+26.91%)
Feb 20, 2020 0.1141 0.1141 0.1141 0.1141 1,551 -0.02(-12.23%)
Feb 19, 2020 0.1769 0.1769 0.1141 0.1300 10,250 -0.01(-7.14%)
Feb 18, 2020 0.1400 0.1400 0.1400 143 +0.00(+0.00%)
Feb 14, 2020 0.1131 0.1700 0.1131 0.1400 1,000 +0.03(+23.78%)
Feb 13, 2020 0.1730 0.1769 0.1131 0.1131 1,085 -0.06(-36.10%)
Feb 12, 2020 0.1779 0.1779 0.1770 0.1770 1,779 +0.06(+56.50%)
Feb 11, 2020 0.1131 0.1131 0.1131 0.1131 156 -0.00(-3.00%)
Feb 10, 2020 0.1131 0.1456 0.1131 0.1166 605 +0.00(+3.19%)
Feb 07, 2020 0.1780 0.1780 0.1130 0.1130 3,000 -0.06(-36.52%)
Feb 06, 2020 0.1780 0.1780 0.1780 0.1780 420 +0.06(+52.01%)
Feb 05, 2020 0.1171 0.1171 0.1171 0.1171 473 +0.00(+2.63%)
Feb 04, 2020 0.1142 0.1142 0.1141 0.1141 5,081 -0.05(-32.49%)
Feb 03, 2020 0.1690 0.1690 0.1690 0.1690 803 -0.01(-5.06%)
Jan 31, 2020 0.1300 0.1780 0.1130 0.1780 3,100 +0.06(+48.33%)
Jan 30, 2020 0.1200 0.1200 0.1200 42 +0.00(+0.00%)
Jan 29, 2020 0.1200 0.1200 0.1200 100 +0.00(+0.00%)
Jan 28, 2020 0.1453 0.1453 0.1125 0.1200 2,472 +0.01(+6.95%)
Jan 27, 2020 0.1201 0.1201 0.1122 0.1122 1,220 -0.04(-24.95%)
Jan 24, 2020 0.1495 0.1495 0.1495 0.1495 100 +0.03(+24.48%)
Jan 23, 2020 0.1201 0.1201 0.1201 10 +0.00(+0.00%)
Jan 22, 2020 0.1201 0.1201 0.1201 108 +0.00(+0.00%)
Jan 21, 2020 0.1201 0.1201 0.1201 13 +0.00(+0.00%)
Jan 17, 2020 0.1201 0.1201 0.1201 28 +0.00(+0.00%)
Jan 16, 2020 0.1289 0.1289 0.1201 0.1201 784 -0.00(-2.36%)
Jan 15, 2020 0.1230 0.1230 0.1230 55 +0.00(+0.00%)
Jan 14, 2020 0.1230 0.1230 0.1230 0.1230 2,412 +0.01(+9.63%)
Jan 13, 2020 0.1122 0.1122 0.1122 0.1122 177 -0.00(-3.36%)
Jan 10, 2020 0.1161 0.1161 0.1161 79 +0.00(+0.00%)
Jan 09, 2020 0.1161 0.1161 0.1161 0.1161 1,022 -0.06(-35.10%)
Jan 08, 2020 0.1788 0.1789 0.1122 0.1789 1,894 +0.00(+0.00%)
Jan 07, 2020 0.1789 0.1789 0.1789 0.1789 499 +0.00(+0.00%)
Jan 06, 2020 0.1789 0.1789 0.1789 0.1789 301 +0.00(+0.00%)
Jan 03, 2020 0.1650 0.1789 0.1650 0.1789 2,300 +0.01(+8.42%)
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.