Financial News
Bioadaptives Inc (OP: BDPT )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 29, 2018 | 0.1511 | 0.1511 | 0.1511 | 0.1511 | 181 | -0.12(-45.05%) |
| Jun 28, 2018 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 2,672 | +0.11(+61.76%) |
| Jun 25, 2018 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.01(+3.72%) | |
| Jun 21, 2018 | 0.1639 | 0.1639 | 0.1639 | 90 | -0.12(-41.46%) | |
| Jun 18, 2018 | 0.2800 | 0.2800 | 0.2800 | 56 | +0.01(+1.82%) | |
| Jun 15, 2018 | 0.2665 | 0.2750 | 0.2750 | 5,049 | +0.01(+3.20%) | |
| Jun 13, 2018 | 0.2665 | 0.2665 | 0.2665 | 21 | +0.06(+29.35%) | |
| Jun 11, 2018 | 0.2060 | 0.2060 | 0.2060 | 36 | -0.07(-26.24%) | |
| Jun 08, 2018 | 0.2793 | 0.2793 | 0.2793 | 0.2793 | 500 | +0.00(+0.00%) |
| Jun 07, 2018 | 0.2793 | 0.2793 | 0.2793 | 0.2793 | 861 | +0.08(+38.96%) |
| Jun 06, 2018 | 0.2045 | 0.2140 | 0.2000 | 0.2010 | 7,889 | -0.00(-2.43%) |
| Jun 05, 2018 | 0.2061 | 0.2061 | 0.2060 | 0.2060 | 4,031 | +0.00(+0.00%) |
| Jun 04, 2018 | 0.2060 | 0.2060 | 0.2060 | 0.2060 | 511 | -0.09(-31.33%) |
| Jun 01, 2018 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 126 | +0.09(+45.63%) |
| May 30, 2018 | 0.2060 | 0.2060 | 0.2060 | 0 | -0.06(-23.70%) | |
| May 29, 2018 | 0.3500 | 0.3500 | 0.2060 | 0.2700 | 9,175 | -0.08(-22.86%) |
| May 25, 2018 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.04(+13.05%) | |
| May 24, 2018 | 0.3000 | 0.3096 | 0.3000 | 0.3096 | 469 | -0.01(-2.49%) |
| May 23, 2018 | 0.2198 | 0.3175 | 0.2198 | 0.3175 | 201 | +0.11(+55.26%) |
| May 22, 2018 | 0.2045 | 0.2045 | 0.2045 | 0.2045 | 510 | +0.00(+0.00%) |
| May 21, 2018 | 0.2045 | 0.2045 | 0.2045 | 0.2045 | 110 | -0.01(-6.13%) |
| May 17, 2018 | 0.2178 | 0.2178 | 0.2178 | 34 | +0.01(+4.23%) | |
| May 15, 2018 | 0.2090 | 0.2090 | 0.2090 | 92 | +0.00(+2.20%) | |
| May 08, 2018 | 0.2045 | 0.2045 | 0.2045 | 62 | -0.14(-39.85%) | |
| May 04, 2018 | 0.3400 | 0.3400 | 0.3400 | 72 | +0.00(+0.00%) | |
| May 03, 2018 | 0.3399 | 0.3400 | 0.1802 | 0.3400 | 6,442 | +0.00(+0.00%) |
| May 02, 2018 | 0.2860 | 0.3400 | 0.2800 | 0.3400 | 6,099 | +0.09(+36.00%) |
| May 01, 2018 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 5,895 | -0.05(-16.67%) |
| Apr 30, 2018 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 278 | +0.09(+42.86%) |
| Apr 27, 2018 | 0.2100 | 0.2100 | 0.2050 | 0.2100 | 12,793 | -0.09(-30.00%) |
| Apr 26, 2018 | 0.2800 | 0.3000 | 0.2680 | 0.3000 | 4,729 | +0.00(+0.00%) |
| Apr 25, 2018 | 0.1800 | 0.3000 | 0.1800 | 0.3000 | 1,920 | +0.14(+87.50%) |
| Apr 24, 2018 | 0.3000 | 0.3000 | 0.1600 | 0.1600 | 1,574 | +0.01(+6.67%) |
| Apr 23, 2018 | 0.2500 | 0.2500 | 0.1500 | 0.1500 | 6,720 | -0.09(-37.25%) |
| Apr 20, 2018 | 0.2500 | 0.2500 | 0.2391 | 0.2391 | 2,399 | -0.00(-0.40%) |
| Apr 19, 2018 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 1,714 | +0.04(+18.20%) |
| Apr 17, 2018 | 0.2031 | 0.2031 | 0.2031 | 3 | +0.07(+49.63%) | |
| Apr 13, 2018 | 0.1357 | 0.1357 | 0.1357 | 15 | -0.08(-38.32%) | |
| Apr 12, 2018 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 157 | +0.01(+2.33%) |
| Apr 11, 2018 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 216 | +0.00(+1.62%) |
| Apr 10, 2018 | 0.2116 | 0.2116 | 0.2116 | 0.2116 | 546 | -0.01(-3.83%) |
| Apr 05, 2018 | 0.2200 | 0.2200 | 0.2200 | 45 | +0.00(+0.00%) | |
| Apr 04, 2018 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 597 | +0.05(+29.41%) |
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.
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.
