Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biohitech Global Inc (NQ: BHTG )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2019 2.515 2.515 2.400 2.440 4,645 -0.16(-6.15%)
Jan 30, 2019 2.490 2.610 2.430 2.600 4,713 +0.01(+0.39%)
Jan 29, 2019 2.450 2.594 2.352 2.590 14,604 +0.08(+3.19%)
Jan 28, 2019 2.537 2.598 2.459 2.510 2,656 -0.01(-0.40%)
Jan 25, 2019 2.470 2.520 2.470 2.520 700 +0.01(+0.39%)
Jan 24, 2019 2.523 2.567 2.510 2.510 969 -0.04(-1.62%)
Jan 23, 2019 2.560 2.637 2.510 2.551 3,128 +0.08(+3.30%)
Jan 22, 2019 2.600 2.700 2.470 2.470 15,424 -0.22(-8.18%)
Jan 18, 2019 2.740 2.740 2.560 2.690 9,400 +0.22(+8.91%)
Jan 17, 2019 2.430 2.587 2.430 2.470 9,207 +0.07(+2.92%)
Jan 16, 2019 2.630 2.750 2.400 2.400 12,196 -0.21(-8.05%)
Jan 15, 2019 2.570 2.610 2.462 2.610 17,137 +0.09(+3.57%)
Jan 14, 2019 2.700 2.700 2.513 2.520 1,394 -0.18(-6.67%)
Jan 11, 2019 2.460 2.740 2.450 2.700 10,100 +0.28(+11.57%)
Jan 10, 2019 2.530 2.560 2.420 2.420 8,956 +0.01(+0.41%)
Jan 09, 2019 2.800 2.800 2.410 2.410 4,934 -0.34(-12.36%)
Jan 08, 2019 2.670 2.750 2.610 2.750 14,204 +0.15(+5.61%)
Jan 07, 2019 2.100 2.775 2.100 2.604 28,271 +0.53(+25.49%)
Jan 04, 2019 1.820 2.190 1.710 2.075 33,500 +0.37(+21.35%)
Jan 03, 2019 1.820 1.850 1.710 1.710 21,307 -0.14(-7.57%)
Jan 02, 2019 1.650 1.850 1.650 1.850 8,950 +0.23(+14.20%)
Dec 31, 2018 1.940 2.005 1.620 1.620 32,900 -0.32(-16.49%)
Dec 28, 2018 1.880 2.180 1.880 1.940 46,600 +0.06(+3.19%)
Dec 27, 2018 2.000 2.180 1.880 1.880 9,800 -0.13(-6.47%)
Dec 26, 2018 2.150 2.308 1.880 2.010 22,581 -0.09(-4.29%)
Dec 24, 2018 2.000 2.100 2.000 2.100 4,200 +0.10(+5.00%)
Dec 21, 2018 1.900 2.490 1.900 2.000 28,300 +0.10(+5.26%)
Dec 20, 2018 2.380 2.390 1.600 1.900 32,220 -0.45(-19.15%)
Dec 19, 2018 2.460 2.690 2.350 2.350 8,243 -0.09(-3.69%)
Dec 18, 2018 2.440 2.580 2.440 2.440 18,490 -0.01(-0.41%)
Dec 17, 2018 2.470 2.600 2.440 2.450 25,285 +0.00(+0.00%)
Dec 14, 2018 2.500 2.520 2.450 2.450 3,900 -0.10(-3.92%)
Dec 13, 2018 2.610 2.610 2.500 2.550 10,401 -0.02(-0.78%)
Dec 12, 2018 2.730 2.924 2.550 2.570 18,836 -0.11(-4.10%)
Dec 11, 2018 2.720 2.885 2.630 2.680 9,145 -0.02(-0.74%)
Dec 10, 2018 2.700 3.026 2.700 2.700 19,927 +0.00(+0.00%)
Dec 07, 2018 2.730 2.730 2.700 2.700 2,100 -0.02(-0.74%)
Dec 06, 2018 2.750 2.786 2.710 2.720 6,979 -0.17(-5.88%)
Dec 04, 2018 2.750 2.890 2.725 2.890 14,000 +0.12(+4.33%)
Dec 03, 2018 2.810 3.025 2.710 2.770 8,120 +0.08(+2.97%)
Nov 30, 2018 2.830 2.920 2.690 2.690 8,800 -0.18(-6.24%)
Nov 29, 2018 2.600 3.450 2.600 2.869 108,148 +0.28(+10.77%)
Nov 28, 2018 2.590 2.778 2.440 2.590 19,036 +0.02(+0.78%)
Nov 27, 2018 2.580 2.677 2.550 2.570 6,075 -0.02(-0.77%)
Nov 26, 2018 2.840 2.840 2.540 2.590 5,624 -0.26(-9.12%)
Nov 23, 2018 2.600 2.850 2.550 2.850 1,700 +0.25(+9.62%)
Nov 21, 2018 2.600 2.600 2.600 0 -0.05(-1.89%)
Nov 20, 2018 2.550 3.027 2.550 2.650 11,698 +0.10(+3.92%)
Nov 19, 2018 2.750 2.770 2.440 2.550 10,378 -0.20(-7.27%)
Nov 16, 2018 2.760 2.950 2.750 2.750 2,200 -0.17(-5.82%)
Nov 15, 2018 2.880 3.070 2.660 2.920 7,676 +0.27(+10.19%)
Nov 14, 2018 2.630 3.000 2.630 2.650 23,882 +0.01(+0.38%)
Nov 13, 2018 2.590 2.945 2.486 2.640 3,375 +0.04(+1.54%)
Nov 12, 2018 2.830 2.970 2.510 2.600 5,804 -0.27(-9.41%)
Nov 09, 2018 2.910 2.960 2.460 2.870 11,600 -0.03(-1.03%)
Nov 08, 2018 2.590 2.970 2.400 2.900 14,241 +0.30(+11.54%)
Nov 07, 2018 2.900 2.900 2.510 2.600 17,646 -0.32(-10.96%)
Nov 06, 2018 2.670 2.947 2.650 2.920 5,087 +0.26(+9.77%)
Nov 05, 2018 2.950 2.970 2.650 2.660 5,660 +0.01(+0.38%)
Nov 02, 2018 2.920 2.920 2.620 2.650 13,400 -0.20(-7.02%)
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.