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 (%)
Apr 30, 2020 1.340 1.410 1.320 1.320 20,118 +0.05(+3.94%)
Apr 29, 2020 1.230 1.440 1.230 1.270 13,809 +0.04(+3.25%)
Apr 28, 2020 1.210 1.260 1.210 1.230 8,981 +0.01(+0.82%)
Apr 27, 2020 1.190 1.300 1.170 1.220 20,870 +0.03(+2.52%)
Apr 24, 2020 1.180 1.191 1.150 1.190 3,400 +0.04(+3.16%)
Apr 23, 2020 1.120 1.180 1.120 1.153 3,560 +0.00(+0.30%)
Apr 22, 2020 1.180 1.180 1.110 1.150 2,695 -0.03(-2.54%)
Apr 21, 2020 1.152 1.240 1.140 1.180 4,373 +0.05(+4.42%)
Apr 20, 2020 1.230 1.240 1.110 1.130 42,392 +0.00(+0.03%)
Apr 17, 2020 1.180 1.240 1.050 1.130 39,700 -0.03(-2.61%)
Apr 16, 2020 1.250 1.290 1.060 1.160 32,239 -0.08(-6.75%)
Apr 15, 2020 1.260 1.260 1.205 1.244 5,248 -0.02(-1.76%)
Apr 14, 2020 1.280 1.280 1.266 1.266 4,064 +0.00(+0.21%)
Apr 13, 2020 1.260 1.280 1.250 1.264 3,613 -0.01(-0.50%)
Apr 09, 2020 1.206 1.280 1.206 1.270 4,400 +0.01(+1.09%)
Apr 08, 2020 1.220 1.281 1.220 1.256 15,552 -0.02(-1.85%)
Apr 07, 2020 1.260 1.280 1.250 1.280 3,049 -0.02(-1.54%)
Apr 06, 2020 1.310 1.400 1.300 1.300 11,766 -0.05(-3.70%)
Apr 03, 2020 1.510 1.510 1.265 1.350 16,900 +0.07(+5.47%)
Apr 02, 2020 1.380 1.450 1.280 1.280 28,388 -0.05(-3.76%)
Apr 01, 2020 1.300 1.330 1.275 1.330 5,639 +0.07(+5.56%)
Mar 31, 2020 1.370 1.534 1.260 1.260 12,675 -0.06(-4.55%)
Mar 30, 2020 1.350 1.430 1.320 1.320 9,319 +0.00(+0.00%)
Mar 27, 2020 1.510 1.510 1.130 1.320 45,800 -0.13(-8.97%)
Mar 26, 2020 1.400 1.550 1.390 1.450 11,030 -0.01(-0.68%)
Mar 25, 2020 1.230 1.560 1.230 1.460 11,140 +0.07(+5.38%)
Mar 24, 2020 1.250 1.720 1.230 1.385 12,911 +0.20(+16.42%)
Mar 23, 2020 1.200 1.200 1.080 1.190 7,746 -0.06(-4.80%)
Mar 20, 2020 1.250 1.395 1.200 1.250 12,200 -0.01(-0.50%)
Mar 19, 2020 1.190 1.430 1.080 1.256 40,123 +0.12(+10.20%)
Mar 18, 2020 1.250 1.250 1.010 1.140 123,722 -0.17(-12.98%)
Mar 17, 2020 1.420 1.420 1.300 1.310 7,025 -0.04(-3.15%)
Mar 16, 2020 1.520 1.520 1.353 1.353 29,891 -0.22(-13.85%)
Mar 13, 2020 1.570 1.585 1.570 1.570 15,400 +0.01(+0.64%)
Mar 12, 2020 1.690 1.690 1.550 1.560 69,802 -0.15(-8.91%)
Mar 11, 2020 1.668 1.780 1.550 1.712 28,990 +0.10(+6.37%)
Mar 10, 2020 1.620 1.920 1.610 1.610 37,141 -0.01(-0.62%)
Mar 09, 2020 1.760 1.779 1.620 1.620 26,322 -0.14(-7.95%)
Mar 06, 2020 1.760 1.856 1.760 1.760 5,400 -0.11(-5.88%)
Mar 05, 2020 1.840 1.870 1.780 1.870 10,790 +0.01(+0.33%)
Mar 04, 2020 1.840 1.890 1.825 1.864 30,287 +0.06(+3.26%)
Mar 03, 2020 1.710 1.805 1.710 1.805 19,644 +0.05(+3.14%)
Mar 02, 2020 1.800 1.852 1.700 1.750 35,799 -0.03(-1.69%)
Feb 28, 2020 1.700 1.780 1.700 1.780 12,000 +0.03(+1.71%)
Feb 27, 2020 1.840 1.860 1.750 1.750 14,874 -0.05(-2.93%)
Feb 26, 2020 1.789 1.840 1.730 1.803 25,634 +0.04(+2.44%)
Feb 25, 2020 1.870 1.870 1.750 1.760 37,866 -0.07(-3.82%)
Feb 24, 2020 1.780 1.837 1.750 1.830 51,801 -0.03(-1.62%)
Feb 21, 2020 1.900 1.913 1.840 1.860 48,200 +0.00(+0.00%)
Feb 20, 2020 1.860 1.942 1.860 1.860 45,034 -0.02(-1.06%)
Feb 19, 2020 1.990 1.994 1.850 1.880 23,418 -0.03(-1.57%)
Feb 18, 2020 2.070 2.070 1.850 1.910 35,306 -0.01(-0.45%)
Feb 14, 2020 1.910 1.930 1.910 1.919 4,500 +0.02(+0.98%)
Feb 13, 2020 1.970 1.970 1.880 1.900 15,941 -0.05(-2.56%)
Feb 12, 2020 1.960 2.004 1.944 1.950 20,376 +0.02(+1.03%)
Feb 11, 2020 1.897 1.940 1.897 1.930 4,676 +0.06(+2.94%)
Feb 10, 2020 1.910 1.954 1.870 1.875 11,196 -0.07(-3.85%)
Feb 07, 2020 1.960 1.986 1.884 1.950 31,300 -0.03(-1.52%)
Feb 06, 2020 2.160 2.160 1.980 1.980 36,265 -0.16(-7.48%)
Feb 05, 2020 2.150 2.177 2.081 2.140 25,269 +0.08(+3.88%)
Feb 04, 2020 2.040 2.090 1.979 2.060 33,487 +0.13(+6.74%)
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.