Bioadaptives Inc (PK) (BDPT)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.016125 | -13.448707256 | 0.1199 | 0.13 | 0.081 | 9246 | 0.11299905 | CS |
| 4 | -0.016125 | -13.448707256 | 0.1199 | 0.13 | 0.081 | 9246 | 0.11299905 | CS |
| 12 | -0.061225 | -37.1060606061 | 0.165 | 0.36 | 0.03 | 31246349 | 0.18145497 | CS |
| 26 | -0.076225 | -42.3472222222 | 0.18 | 0.36 | 0.03 | 16017808 | 0.17869723 | CS |
| 52 | -0.046225 | -30.8166666667 | 0.15 | 0.42 | 0.03 | 24441087 | 0.18206888 | CS |
| 156 | -3.196225 | -96.8553030303 | 3.3 | 4.71 | 0.03 | 18966680 | 0.35759289 | CS |
| 260 | -49.366225 | -99.7902263998 | 49.47 | 53.67 | 0.03 | 11814356 | 0.42495018 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735078200 | 0.09 | -0.027 | -23.08 | 0.1 | 0.109 | 0.085 | 5782 |
| 1734992400 | 0.117 | -0.0029 | -2.42 | 0.119 | 0.119 | 0.081 | 6392 |
| 1734733200 | 0.1199 | 0.1198 | 119,800.00 | 0.1199 | 0.13 | 0.112425 | 15564 |
| 1734647340 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1734560940 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1734474540 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1734388140 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1734128940 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1734042540 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1733956140 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1733869740 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1733783340 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1733524140 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1733437740 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1733351340 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1733264940 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1733178540 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1732919340 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1732746540 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1732660140 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1732573740 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1732314540 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1732228140 | 0.0001 | -0.0299 | -99.67 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1732141740 | 0.03 | -0.03 | -50.00 | 0.075 | 0.09 | 0.03 | 406080 |
| 1732054800 | 0.06 | 0 | 0.00 | 0.075 | 0.075 | 0.06 | 7 |
| 1731968640 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 745 |
| 1731709260 | 0.06 | -0.0225 | -27.27 | 0.06 | 0.06 | 0.06 | 10000 |
| 1731622800 | 0.0825 | -0.0075 | -8.33 | 0.09 | 0.09 | 0.06 | 9689 |
| 1731536760 | 0.09 | 0.03 | 50.00 | 0.09 | 0.09 | 0.075 | 34704 |
| 1731450480 | 0.06 | -0.015 | -20.00 | 0.06 | 0.09 | 0.06 | 31760 |
| 1731363600 | 0.075 | 0.015 | 25.00 | 0.09 | 0.09 | 0.075 | 8994 |
| 1731104400 | 0.06 | -0.03 | -33.33 | 0.075 | 0.075 | 0.06 | 8834 |
| 1731018540 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 8833 |
| 1730931600 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.06 | 107069 |
| 1730845680 | 0.09 | -0.015 | -14.29 | 0.105 | 0.105 | 0.09 | 15880 |
| 1730759160 | 0.105 | 0.015 | 16.67 | 0.12 | 0.12 | 0.105 | 5488 |
| 1730496420 | 0.09 | 0.03 | 50.00 | 0.09 | 0.105 | 0.06 | 120659 |
| 1730409780 | 0.06 | -0.03 | -33.33 | 0.09 | 0.09 | 0.06 | 92600 |
| 1730323500 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.06 | 212734 |
| 1730237280 | 0.09 | -0.06 | -40.00 | 0.15 | 0.15 | 0.09 | 316557 |
| 1730150880 | 0.15 | -0.135 | -47.37 | 0.3 | 0.3 | 0.09 | 1095003 |
| 1729891500 | 0.2849999 | -0.015 | -5.00 | 0.27 | 0.315 | 0.27 | 47313 |
| 1729805160 | 0.3 | -0.03 | -9.09 | 0.33 | 0.36 | 0.2849999 | 94571 |
| 1729718940 | 0.33 | 0.03 | 10.00 | 0.33 | 0.3449999 | 0.2849999 | 74281 |
| 1729632300 | 0.3 | 0 | 0.00 | 0.33 | 0.33 | 0.27 | 122962 |
| 1729545600 | 0.3 | -0.015 | -4.76 | 0.3 | 0.33 | 0.27 | 92618 |
| 1729286400 | 0.315 | 0.015 | 5.00 | 0.33 | 0.33 | 0.27 | 55915 |
| 1729200000 | 0.3 | -0.06 | -16.67 | 0.36 | 0.36 | 0.27 | 208794 |
| 1729113960 | 0.36 | 0.15 | 71.43 | 0.24 | 0.36 | 0.21 | 497387 |
| 1729027680 | 0.21 | -0.042 | -16.67 | 0.24 | 0.24 | 0.21 | 24836 |
| 1728941220 | 0.252 | 0.102 | 68.00 | 0.165 | 0.255 | 0.165 | 234854 |
| 1728681900 | 0.15 | -0.012 | -7.41 | 0.18 | 0.18 | 0.15 | 13200 |
| 1728595560 | 0.162 | 0.012 | 8.00 | 0.162 | 0.18 | 0.15 | 346 |
| 1728508800 | 0.15 | -0.015 | -9.09 | 0.165 | 0.18 | 0.15 | 3350 |
| 1728422580 | 0.165 | -0.015 | -8.33 | 0.1679999 | 0.1679999 | 0.15 | 367 |
| 1728336000 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 16 |
| 1728077220 | 0.18 | 0.03 | 20.00 | 0.15 | 0.18 | 0.15 | 400 |
| 1727990760 | 0.15 | 0 | 0.00 | 0.165 | 0.18 | 0.15 | 917 |
| 1727904000 | 0.15 | -0.03 | -16.67 | 0.15 | 0.21 | 0.15 | 27708 |
| 1727818140 | 0.18 | -0.03 | -14.29 | 0.18 | 0.21 | 0.15 | 99341 |
| 1727731380 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.165 | 13033 |
| 1727472000 | 0.21 | 0 | 0.00 | 0.192 | 0.21 | 0.165 | 5356 |
| 1727386200 | 0.21 | 0.03 | 16.67 | 0.18 | 0.21 | 0.15 | 23070 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
