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 (%)
Nov 29, 2019 1.740 1.800 1.740 1.790 3,200 +0.03(+1.70%)
Nov 27, 2019 1.770 1.790 1.750 1.760 2,500 -0.01(-0.56%)
Nov 26, 2019 1.820 1.850 1.770 1.770 6,143 -0.08(-4.32%)
Nov 25, 2019 1.880 1.890 1.760 1.850 10,068 -0.04(-2.12%)
Nov 22, 2019 1.800 1.900 1.750 1.890 20,600 +0.08(+4.46%)
Nov 21, 2019 1.800 1.809 1.750 1.809 13,201 +0.01(+0.52%)
Nov 20, 2019 1.825 1.900 1.785 1.800 8,854 -0.08(-4.26%)
Nov 19, 2019 1.786 1.900 1.786 1.880 3,075 +0.00(+0.00%)
Nov 18, 2019 1.820 1.880 1.820 1.880 2,338 +0.01(+0.54%)
Nov 15, 2019 1.809 1.900 1.780 1.870 13,200 +0.03(+1.59%)
Nov 14, 2019 1.850 1.866 1.840 1.841 27,063 -0.02(-1.04%)
Nov 13, 2019 1.832 1.861 1.770 1.860 5,898 +0.07(+3.92%)
Nov 12, 2019 1.770 1.840 1.770 1.790 13,888 +0.01(+0.56%)
Nov 11, 2019 1.890 1.890 1.770 1.780 7,886 -0.06(-3.26%)
Nov 08, 2019 1.810 1.849 1.770 1.840 7,400 -0.04(-2.13%)
Nov 07, 2019 1.830 1.880 1.810 1.880 14,634 +0.03(+1.62%)
Nov 06, 2019 1.860 1.900 1.840 1.850 9,369 +0.01(+0.54%)
Nov 05, 2019 1.850 1.870 1.810 1.840 33,650 +0.06(+3.37%)
Nov 04, 2019 1.800 1.850 1.770 1.780 11,574 -0.04(-2.20%)
Nov 01, 2019 1.820 1.830 1.780 1.820 8,900 +0.01(+0.56%)
Oct 31, 2019 1.800 1.815 1.750 1.810 17,187 +0.04(+2.26%)
Oct 30, 2019 1.810 1.840 1.750 1.770 8,860 +0.00(+0.00%)
Oct 29, 2019 1.750 1.850 1.750 1.770 42,437 +0.06(+3.51%)
Oct 28, 2019 1.660 1.750 1.590 1.710 26,726 +0.12(+7.55%)
Oct 25, 2019 1.632 1.632 1.590 1.590 10,600 -0.05(-3.05%)
Oct 24, 2019 1.600 1.650 1.600 1.640 4,423 +0.04(+2.50%)
Oct 23, 2019 1.570 1.615 1.560 1.600 12,728 +0.02(+1.27%)
Oct 22, 2019 1.601 1.601 1.570 1.580 7,418 +0.01(+0.64%)
Oct 21, 2019 1.620 1.620 1.570 1.570 1,865 -0.01(-0.82%)
Oct 18, 2019 1.640 1.640 1.583 1.583 12,400 +0.00(+0.19%)
Oct 17, 2019 1.620 1.690 1.580 1.580 8,241 -0.01(-0.63%)
Oct 16, 2019 1.620 1.690 1.570 1.590 45,935 -0.03(-1.85%)
Oct 15, 2019 1.580 1.620 1.560 1.620 10,624 +0.05(+3.18%)
Oct 14, 2019 1.640 1.692 1.570 1.570 15,943 -0.06(-3.91%)
Oct 11, 2019 1.650 1.660 1.620 1.634 22,300 -0.05(-2.75%)
Oct 10, 2019 1.660 1.722 1.660 1.680 3,151 -0.01(-0.63%)
Oct 09, 2019 1.690 1.761 1.670 1.691 5,977 +0.04(+2.47%)
Oct 08, 2019 1.650 1.689 1.610 1.650 1,795 -0.03(-1.79%)
Oct 07, 2019 1.710 1.736 1.620 1.680 16,626 -0.07(-4.00%)
Oct 04, 2019 1.640 1.750 1.610 1.750 24,700 +0.12(+7.38%)
Oct 03, 2019 1.720 1.770 1.620 1.630 35,568 -0.09(-5.25%)
Oct 02, 2019 1.750 1.760 1.720 1.720 6,704 -0.04(-2.27%)
Oct 01, 2019 1.760 1.770 1.760 1.760 4,675 +0.01(+0.57%)
Sep 30, 2019 1.800 1.840 1.750 1.750 33,805 -0.01(-0.57%)
Sep 27, 2019 1.870 1.870 1.750 1.760 8,000 -0.07(-3.83%)
Sep 26, 2019 1.820 1.860 1.810 1.830 23,996 +0.04(+2.23%)
Sep 25, 2019 1.790 1.920 1.780 1.790 86,883 +0.02(+1.13%)
Sep 24, 2019 1.826 1.826 1.764 1.770 31,145 -0.02(-1.12%)
Sep 23, 2019 1.830 1.850 1.741 1.790 30,686 -0.02(-1.10%)
Sep 20, 2019 1.750 1.845 1.670 1.810 28,400 +0.03(+1.69%)
Sep 19, 2019 1.730 1.780 1.610 1.780 22,204 +0.08(+4.71%)
Sep 18, 2019 1.750 1.770 1.700 1.700 15,548 +0.00(+0.00%)
Sep 17, 2019 1.880 1.890 1.700 1.700 38,522 -0.10(-5.56%)
Sep 16, 2019 1.840 1.840 1.799 1.800 16,984 -0.04(-2.17%)
Sep 13, 2019 1.880 1.890 1.820 1.840 29,500 -0.02(-0.82%)
Sep 12, 2019 1.850 1.986 1.830 1.855 48,960 -0.03(-1.84%)
Sep 11, 2019 1.850 1.900 1.838 1.890 11,537 +0.04(+2.16%)
Sep 10, 2019 1.910 1.950 1.840 1.850 12,572 -0.01(-0.54%)
Sep 09, 2019 2.050 2.050 1.770 1.860 67,681 -0.17(-8.37%)
Sep 06, 2019 2.100 2.200 1.802 2.030 92,600 -0.09(-4.25%)
Sep 05, 2019 2.060 2.170 2.060 2.120 17,582 +0.06(+2.85%)
Sep 04, 2019 2.011 2.080 2.000 2.061 10,826 +0.00(+0.06%)
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.