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 (%)
Mar 29, 2019 2.570 2.570 2.460 2.510 20,900 +0.05(+2.03%)
Mar 28, 2019 2.470 2.599 2.400 2.460 49,150 -0.01(-0.59%)
Mar 27, 2019 2.505 2.505 2.360 2.475 10,015 +0.11(+4.86%)
Mar 26, 2019 2.390 2.450 2.350 2.360 7,980 +0.01(+0.43%)
Mar 25, 2019 2.380 2.560 2.250 2.350 26,314 -0.01(-0.30%)
Mar 22, 2019 2.450 2.486 2.300 2.357 9,800 -0.11(-4.38%)
Mar 21, 2019 2.500 2.620 2.370 2.465 13,177 -0.04(-1.79%)
Mar 20, 2019 2.600 2.690 2.430 2.510 12,273 -0.11(-4.20%)
Mar 19, 2019 2.790 2.790 2.610 2.620 32,040 -0.18(-6.43%)
Mar 18, 2019 2.800 2.850 2.750 2.800 12,222 +0.03(+1.08%)
Mar 15, 2019 2.820 2.940 2.763 2.770 44,800 -0.08(-2.81%)
Mar 14, 2019 2.880 2.880 2.760 2.850 17,927 -0.01(-0.35%)
Mar 13, 2019 3.010 3.106 2.773 2.860 93,050 -0.04(-1.38%)
Mar 12, 2019 3.100 3.100 2.750 2.900 38,883 -0.02(-0.68%)
Mar 11, 2019 2.790 2.970 2.790 2.920 32,218 +0.12(+4.29%)
Mar 08, 2019 2.870 3.020 2.790 2.800 8,600 -0.08(-2.78%)
Mar 07, 2019 3.000 3.100 2.850 2.880 13,041 -0.12(-4.00%)
Mar 06, 2019 3.050 3.300 3.000 3.000 89,062 -0.04(-1.32%)
Mar 05, 2019 2.750 3.290 2.700 3.040 164,064 +0.49(+19.22%)
Mar 04, 2019 2.630 2.670 2.490 2.550 15,894 -0.10(-3.77%)
Mar 01, 2019 2.700 2.700 2.560 2.650 10,700 -0.05(-1.85%)
Feb 28, 2019 2.500 2.700 2.500 2.700 40,226 +0.21(+8.43%)
Feb 27, 2019 2.340 2.490 2.340 2.490 13,728 +0.21(+9.21%)
Feb 26, 2019 2.400 2.460 2.260 2.280 40,111 +0.03(+1.33%)
Feb 25, 2019 2.180 2.301 2.180 2.250 13,538 +0.07(+3.21%)
Feb 22, 2019 2.170 2.310 2.170 2.180 8,100 -0.06(-2.68%)
Feb 21, 2019 2.270 2.480 2.200 2.240 24,205 +0.04(+1.82%)
Feb 20, 2019 2.290 2.500 2.200 2.200 10,976 -0.06(-2.65%)
Feb 19, 2019 2.380 2.380 2.161 2.260 4,206 -0.12(-5.04%)
Feb 15, 2019 2.110 2.520 2.110 2.380 2,400 +0.27(+12.80%)
Feb 14, 2019 2.170 2.170 2.110 2.110 8,290 -0.09(-4.09%)
Feb 13, 2019 2.206 2.210 2.192 2.200 6,983 +0.01(+0.46%)
Feb 12, 2019 2.350 2.350 2.190 2.190 6,585 -0.21(-8.75%)
Feb 11, 2019 2.450 2.467 2.400 2.400 7,572 -0.05(-2.04%)
Feb 08, 2019 2.450 2.530 2.440 2.450 1,800 -0.01(-0.41%)
Feb 07, 2019 2.450 2.500 2.450 2.460 2,924 -0.05(-1.93%)
Feb 06, 2019 2.442 2.598 2.442 2.508 4,698 +0.06(+2.38%)
Feb 05, 2019 2.588 2.588 2.450 2.450 1,203 -0.04(-1.46%)
Feb 04, 2019 2.587 2.600 2.486 2.486 11,565 +0.08(+3.17%)
Feb 01, 2019 2.400 2.640 2.400 2.410 16,000 -0.03(-1.23%)
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%)
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.