Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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: 3:19 PM EDT, May 17, 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 (%)
May 30, 2019 0.1280 0.1280 0.1280 0 +0.00(+0.00%)
May 29, 2019 0.1280 0.1280 0.1280 14 +0.00(+0.00%)
May 28, 2019 0.1280 0.1280 0.1280 21 +0.00(+0.00%)
May 24, 2019 0.1280 0.1280 0.1280 2 +0.00(+0.00%)
May 23, 2019 0.1280 0.1280 0.1280 0.1280 123 -0.00(-1.54%)
May 22, 2019 0.1300 0.1300 0.1300 1 +0.00(+0.00%)
May 21, 2019 0.1280 0.1300 0.1280 0.1300 3,370 +0.00(+1.56%)
May 20, 2019 0.1890 0.1980 0.1280 0.1280 10,317 -0.07(-35.35%)
May 16, 2019 0.1980 0.1980 0.1980 0 +0.00(+0.00%)
May 15, 2019 0.1979 0.1980 0.1979 0.1980 3,039 +0.07(+55.05%)
May 14, 2019 0.1628 0.1924 0.1277 0.1277 2,943 +0.00(+1.11%)
May 13, 2019 0.1263 0.1263 0.1263 0.1263 562 -0.07(-36.21%)
May 10, 2019 0.1980 0.1980 0.1298 0.1980 1,900 +0.00(+0.00%)
May 09, 2019 0.1789 0.1980 0.1789 0.1980 3,013 +0.05(+33.69%)
May 08, 2019 0.1481 0.1481 0.1481 0.1481 371 -0.02(-12.88%)
May 07, 2019 0.1621 0.1700 0.1621 0.1700 708 -0.03(-14.14%)
May 06, 2019 0.1310 0.1980 0.1262 0.1980 3,945 +0.01(+7.03%)
May 03, 2019 0.1850 0.1850 0.1850 56 +0.00(+0.00%)
May 02, 2019 0.1980 0.1980 0.1850 0.1850 221 +0.01(+3.41%)
May 01, 2019 0.1261 0.1789 0.1261 0.1789 2,500 +0.05(+39.77%)
Apr 30, 2019 0.1300 0.1300 0.1280 0.1280 651 -0.00(-2.29%)
Apr 29, 2019 0.1310 0.1310 0.1310 39 +0.00(+0.00%)
Apr 26, 2019 0.1900 0.1900 0.1310 0.1310 10,000 +0.00(+3.89%)
Apr 25, 2019 0.1261 0.1261 0.1261 55 +0.00(+0.00%)
Apr 24, 2019 0.1900 0.1900 0.1261 0.1261 4,620 -0.06(-31.80%)
Apr 22, 2019 0.1849 0.1849 0.1849 99 +0.00(+0.00%)
Apr 18, 2019 0.1900 0.1900 0.1581 0.1849 5,500 +0.05(+41.58%)
Apr 17, 2019 0.1306 0.1306 0.1306 0.1306 502 +0.00(+2.03%)
Apr 16, 2019 0.1280 0.1280 0.1280 33 +0.00(+0.00%)
Apr 15, 2019 0.1280 0.1280 0.1280 44 +0.00(+0.00%)
Apr 12, 2019 0.1372 0.1372 0.1280 0.1280 300 -0.01(-4.48%)
Apr 11, 2019 0.1340 0.1340 0.1340 79 +0.00(+0.00%)
Apr 10, 2019 0.1340 0.1340 0.1340 39 +0.00(+0.00%)
Apr 09, 2019 0.1340 0.1340 0.1340 98 +0.00(+0.00%)
Apr 08, 2019 0.1340 0.1340 0.1340 19 +0.00(+0.00%)
Apr 05, 2019 0.1340 0.1340 0.1340 35 +0.00(+0.00%)
Apr 04, 2019 0.1340 0.1340 0.1340 37 +0.00(+0.00%)
Apr 03, 2019 0.1340 0.1340 0.1340 57 +0.00(+0.00%)
Apr 02, 2019 0.1340 0.1340 0.1340 62 +0.00(+0.00%)
Apr 01, 2019 0.1340 0.1340 0.1340 0.1340 1,027 +0.00(+0.00%)
Mar 29, 2019 0.1340 0.1340 0.1340 0.1340 2,300 -0.06(-29.47%)
Mar 28, 2019 0.1900 0.1900 0.1900 0.1900 241 +0.00(+0.00%)
Mar 27, 2019 0.1900 0.1900 0.1900 0.1900 396 +0.06(+41.79%)
Mar 26, 2019 0.1340 0.1340 0.1340 0.1340 453 -0.03(-17.33%)
Mar 25, 2019 0.1621 0.1621 0.1621 12 +0.00(+0.00%)
Mar 22, 2019 0.1621 0.1621 0.1621 3 +0.00(+0.00%)
Mar 21, 2019 0.1621 0.1621 0.1621 16 +0.00(+0.00%)
Mar 20, 2019 0.1900 0.1900 0.1621 0.1621 8,601 +0.00(+0.06%)
Mar 19, 2019 0.1900 0.1900 0.1620 0.1620 10,151 +0.00(+0.00%)
Mar 18, 2019 0.1900 0.1900 0.1620 0.1620 2,089 -0.03(-14.74%)
Mar 15, 2019 0.1900 0.1900 0.1900 7 +0.00(+0.00%)
Mar 14, 2019 0.1900 0.1900 0.1899 0.1900 1,645 +0.04(+26.67%)
Mar 13, 2019 0.1415 0.1500 0.1415 0.1500 908 +0.02(+12.78%)
Mar 12, 2019 0.1330 0.1330 0.1330 24 +0.00(+0.00%)
Mar 11, 2019 0.1415 0.1415 0.1330 0.1330 785 -0.02(-11.33%)
Mar 08, 2019 0.1500 0.1500 0.1500 0.1500 3,700 +0.00(+0.00%)
Mar 07, 2019 0.1500 0.1500 0.1500 0.1500 2,007 +0.02(+12.78%)
Mar 06, 2019 0.1330 0.1330 0.1330 54 +0.00(+0.00%)
Mar 05, 2019 0.1330 0.1330 0.1330 4 +0.00(+0.00%)
Mar 04, 2019 0.1250 0.1330 0.1202 0.1330 519 +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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.