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 (%)
Jun 30, 2020 2.580 2.940 2.460 2.510 4,574,098 -0.23(-8.39%)
Jun 29, 2020 4.000 4.400 2.550 2.740 107,784,856 +1.09(+66.06%)
Jun 26, 2020 1.470 1.900 1.420 1.650 2,251,600 +0.17(+11.49%)
Jun 25, 2020 1.500 1.538 1.460 1.480 57,120 -0.02(-1.33%)
Jun 24, 2020 1.480 1.600 1.460 1.500 87,179 +0.02(+1.35%)
Jun 23, 2020 1.480 1.630 1.470 1.480 88,401 -0.01(-0.67%)
Jun 22, 2020 1.520 1.580 1.470 1.490 74,564 -0.10(-6.29%)
Jun 19, 2020 1.550 1.690 1.510 1.590 139,000 -0.01(-0.63%)
Jun 18, 2020 1.500 1.720 1.420 1.600 279,053 +0.01(+0.63%)
Jun 17, 2020 1.440 1.670 1.400 1.590 359,598 +0.19(+13.57%)
Jun 16, 2020 1.360 1.450 1.250 1.400 250,683 +0.00(+0.00%)
Jun 15, 2020 1.410 1.740 1.350 1.400 2,273,177 +0.19(+15.70%)
Jun 12, 2020 1.200 1.280 1.180 1.210 48,100 +0.03(+2.54%)
Jun 11, 2020 1.330 1.330 1.140 1.180 98,657 -0.17(-12.59%)
Jun 10, 2020 1.390 1.450 1.310 1.350 57,421 -0.12(-8.16%)
Jun 09, 2020 1.380 1.480 1.370 1.470 91,759 +0.01(+0.68%)
Jun 08, 2020 1.480 1.500 1.400 1.460 143,779 -0.05(-3.31%)
Jun 05, 2020 1.420 1.650 1.320 1.510 354,000 +0.16(+11.85%)
Jun 04, 2020 1.470 1.470 1.300 1.350 241,302 -0.16(-10.60%)
Jun 03, 2020 1.570 1.600 1.350 1.510 685,146 -0.12(-7.36%)
Jun 02, 2020 1.800 2.140 1.350 1.630 5,371,931 +0.51(+45.54%)
Jun 01, 2020 1.080 1.130 1.050 1.120 19,656 +0.07(+6.67%)
May 29, 2020 1.140 1.146 1.050 1.050 37,800 -0.04(-3.67%)
May 28, 2020 1.100 1.175 1.090 1.090 29,105 -0.03(-2.68%)
May 27, 2020 1.260 1.375 1.120 1.120 38,964 -0.05(-4.27%)
May 26, 2020 1.260 1.590 1.130 1.170 108,152 -0.08(-6.40%)
May 22, 2020 1.210 1.250 1.200 1.250 6,100 +0.05(+4.17%)
May 21, 2020 1.210 1.250 1.200 1.200 9,419 -0.04(-3.23%)
May 20, 2020 1.270 1.270 1.200 1.240 6,510 +0.02(+1.64%)
May 19, 2020 1.260 1.280 1.210 1.220 25,134 -0.04(-3.17%)
May 18, 2020 1.250 1.270 1.250 1.260 6,481 +0.02(+1.61%)
May 15, 2020 1.250 1.250 1.230 1.240 4,700 +0.03(+2.48%)
May 14, 2020 1.200 1.280 1.200 1.210 20,709 -0.02(-1.63%)
May 13, 2020 1.250 1.276 1.170 1.230 47,077 -0.02(-1.60%)
May 12, 2020 1.300 1.300 1.250 1.250 18,319 +0.00(+0.00%)
May 11, 2020 1.250 1.380 1.250 1.250 18,956 +0.00(+0.00%)
May 08, 2020 1.300 1.350 1.190 1.250 8,600 -0.05(-3.85%)
May 07, 2020 1.300 1.300 1.270 1.300 5,346 +0.00(+0.00%)
May 06, 2020 1.296 1.389 1.260 1.300 44,043 -0.04(-2.99%)
May 05, 2020 1.380 1.380 1.330 1.340 6,192 -0.01(-0.87%)
May 04, 2020 1.350 1.404 1.262 1.352 10,239 +0.01(+0.40%)
May 01, 2020 1.370 1.370 1.341 1.346 10,600 +0.03(+2.00%)
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%)
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.