Hot penny stocks! Don't get burned!
Research Report
Video not found or You must install the Flash Plugin for your Browser in order to view this movie
Hotstocked.com has a complete research report available for BNPD stock. Download BNPD report.
Date:Mar 8, 2010
Price:Free
Pages:4
Document Type:Adobe Acrobat Reader
 Download BNPD report
  
Example preview: Research report for Bionic Products, Inc (BNPD) Research report for Bionic Products, Inc (BNPD) Research report for Bionic Products, Inc (BNPD) Research report for Bionic Products, Inc (BNPD)
   

Historical Prices for Bionic Products, Inc (BNPD)

Markets
Quote
Depth/LII
Options
Charts
News
Company
Financials
Insiders
Filings
Analyst
Earnings
Historical
Symbol:  | Recent Quotes powered by
  quotemedia.com
Historical Data for Bionic Products Inc. (BNPD) 
$ 0.0117   -0.0003 (-2.50%) Volume: 16.69 k 9:47 AM EDT Sep 2, 2010
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close
9/2/10 0.012 0.012 0.0117 0.0117 16,689 -0.0003 -2.50% 0.0117
9/1/10 0.01 0.012 0.0076 0.012 476,100 0.002 20.00% 0.012
8/31/10 0.0075 0.01 0.0075 0.01 340,100 0.00 0.00% 0.01
8/30/10 0.01 0.01 0.0099 0.01 100,501 0.00 0.00% 0.01
8/27/10 0.009 0.01 0.0078 0.01 602,116 0.001 11.11% 0.01
8/26/10 0.0089 0.009 0.0079 0.009 353,700 0.0016 21.62% 0.009
8/25/10 0.0075 0.008 0.0074 0.0074 167,800 -0.0001 -1.33% 0.0074
8/24/10 0.0075 0.0075 0.0075 0.0075 60,200 0.00 0.00% 0.0075
8/23/10 0.0075 0.0075 0.0052 0.0075 75,100 0.0005 7.14% 0.0075
8/20/10 0.007 0.0075 0.006 0.007 684,295 -0.0005 -6.67% 0.007
8/19/10 0.01 0.01 0.006 0.0075 955,500 -0.0025 -25.00% 0.0075
8/18/10 0.01 0.011 0.008 0.01 403,600 0.0002 2.04% 0.01
8/17/10 0.011 0.011 0.0097 0.0098 141,340 0.0001 1.03% 0.0098
8/16/10 0.0128 0.0128 0.0095 0.0097 540,000 -0.0014 -12.61% 0.0097
8/13/10 0.015 0.016 0.0111 0.0111 1,413,866 0.0001 0.91% 0.0111
8/12/10 0.0095 0.015 0.0081 0.011 392,802 0.0015 15.79% 0.011
8/11/10 0.008 0.0095 0.008 0.0095 122,333 0.0015 18.75% 0.0095
8/10/10 0.01 0.012 0.008 0.008 250,200 -0.004 -33.33% 0.008
8/9/10 0.012 0.0189 0.0119 0.012 406,200 0.00 0.00% 0.012
8/6/10 0.012 0.017 0.0099 0.012 315,100 0.00 0.00% 0.012
8/5/10 0.0094 0.017 0.0094 0.012 827,320 0.0031 34.83% 0.012
8/4/10 0.0089 0.0089 0.0089 0.0089 89,471 -0.0001 -1.11% 0.0089
8/3/10 0.009 0.009 0.009 0.009 100,600 0.00 0.00% 0.009
8/2/10 0.0086 0.0094 0.0086 0.009 553,000 0.0004 4.65% 0.009
7/30/10 0.007 0.0086 0.007 0.0086 324,100 0.0026 43.33% 0.0086
7/29/10 0.0065 0.009 0.0045 0.006 218,700 -0.0005 -7.69% 0.006
7/28/10 0.0095 0.0095 0.0022 0.0065 390,000 -0.0019 -22.62% 0.0065
7/27/10 0.003 0.009 0.003 0.0084 1,290,463 0.0044 110.00% 0.0084
7/26/10 0.002 0.004 0.002 0.004 194,000 0.002 100.00% 0.004
7/23/10 0.0024 0.0024 0.002 0.002 141,000 0.0005 33.33% 0.002
7/21/10 0.0005 0.0025 0.0005 0.0015 12,000 -0.0015 -50.00% 0.0015
7/20/10 0.0029 0.003 0.0029 0.003 10,000 0.0027 900.00% 0.003
7/19/10 0.0015 0.0015 0.0003 0.0003 909,264 -0.0012 -80.00% 0.0003
7/16/10 0.003 0.003 0.0015 0.0015 355,000 0.00 0.00% 0.0015
7/14/10 0.0033 0.0033 0.0015 0.0015 10,180 -0.0029 -65.91% 0.0015
7/7/10 0.0047 0.0048 0.0044 0.0044 68,600 -0.0003 -6.38% 0.0044
7/6/10 0.0048 0.0048 0.0047 0.0047 800 0.00 0.00% 0.0047
7/2/10 0.0048 0.0048 0.0047 0.0047 70,000 0.0005 11.90% 0.0047
6/30/10 0.005 0.005 0.0041 0.0042 490,000 -0.0009 -17.65% 0.0042
6/29/10 0.006 0.006 0.0051 0.0051 680,000 -0.0009 -15.00% 0.0051
6/28/10 0.0062 0.0062 0.006 0.006 46,500 -0.0002 -3.23% 0.006
6/25/10 0.009 0.009 0.0062 0.0062 10,105 -0.0033 -34.74% 0.0062
6/24/10 0.0061 0.0095 0.0061 0.0095 15,000 -0.0005 -5.00% 0.0095
6/22/10 0.01 0.01 0.01 0.01 12,155 0.00 0.00% 0.01
6/21/10 0.006 0.01 0.006 0.01 18,695 0.001 11.11% 0.01
6/18/10 0.0145 0.0145 0.0062 0.009 1,033,480 -0.0055 -37.93% 0.009
6/17/10 0.011 0.0145 0.011 0.0145 30,255 0.0044 43.56% 0.0145
6/16/10 0.0101 0.0101 0.0101 0.0101 100 -0.0049 -32.67% 0.0101
6/14/10 0.015 0.015 0.015 0.015 10,000 0.0001 0.67% 0.015
6/11/10 0.015 0.015 0.0149 0.0149 2,010 -0.0001 -0.67% 0.0149
6/10/10 0.015 0.015 0.015 0.015 30,000 0.00 0.00% 0.015
6/9/10 0.015 0.015 0.015 0.015 20,000 0.00 0.00% 0.015
6/8/10 0.012 0.015 0.011 0.015 16,575 0.003 25.00% 0.015
6/7/10 0.0119 0.012 0.0119 0.012 11,000 0.00 0.00% 0.012
6/4/10 0.0119 0.012 0.0119 0.012 2,010 0.001 9.09% 0.012

Copyright © QuoteMedia.   Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges).   RT   Realtime,  DL+   Realtime BATS,  EOD   End Of Day,  PD   Previous Day.   Market Data powered by QuoteMedia.  Terms of Use. 
   
 
Home > Companies > Bionic Products, Inc
Home | Message boards | Newsletters | Latest Comments | About us
AIM London Stock Exchange | Canadian stocks | Chinese stocks
© 2007 - 2010 HotStocked.com - All rights reserved.