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 (%)
Sep 30, 2020 1.410 1.450 1.230 1.450 2,066,833 +0.23(+18.85%)
Sep 29, 2020 1.270 1.270 1.200 1.220 68,699 -0.04(-3.17%)
Sep 28, 2020 1.240 1.270 1.218 1.260 100,011 +0.02(+1.61%)
Sep 25, 2020 1.220 1.250 1.178 1.240 66,000 +0.02(+1.64%)
Sep 24, 2020 1.240 1.240 1.160 1.220 97,547 -0.01(-0.81%)
Sep 23, 2020 1.260 1.280 1.200 1.230 121,450 -0.03(-2.38%)
Sep 22, 2020 1.250 1.280 1.230 1.260 52,922 -0.02(-1.56%)
Sep 21, 2020 1.280 1.280 1.240 1.280 70,770 +0.03(+2.40%)
Sep 18, 2020 1.280 1.310 1.250 1.250 130,600 -0.02(-1.57%)
Sep 17, 2020 1.240 1.290 1.240 1.270 29,982 +0.00(+0.00%)
Sep 16, 2020 1.260 1.290 1.260 1.270 58,222 +0.01(+0.79%)
Sep 15, 2020 1.230 1.290 1.230 1.260 44,316 +0.01(+0.80%)
Sep 14, 2020 1.290 1.310 1.230 1.250 118,544 -0.02(-1.57%)
Sep 11, 2020 1.260 1.290 1.225 1.270 101,100 +0.00(+0.00%)
Sep 10, 2020 1.320 1.370 1.230 1.270 182,109 +0.00(+0.00%)
Sep 09, 2020 1.320 1.320 1.260 1.270 97,367 -0.07(-5.22%)
Sep 08, 2020 1.250 1.340 1.250 1.340 69,444 +0.02(+1.52%)
Sep 04, 2020 1.320 1.350 1.270 1.320 93,100 -0.07(-5.04%)
Sep 03, 2020 1.490 1.500 1.340 1.390 202,900 -0.04(-2.80%)
Sep 02, 2020 1.250 1.450 1.220 1.430 232,281 +0.18(+14.40%)
Sep 01, 2020 1.260 1.280 1.220 1.250 180,860 -0.04(-3.10%)
Aug 31, 2020 1.310 1.310 1.280 1.290 133,231 -0.02(-1.53%)
Aug 28, 2020 1.290 1.320 1.270 1.310 123,600 -0.01(-0.76%)
Aug 27, 2020 1.380 1.390 1.280 1.320 157,810 -0.02(-1.49%)
Aug 26, 2020 1.400 1.400 1.300 1.340 184,651 -0.03(-2.19%)
Aug 25, 2020 1.230 1.370 1.230 1.370 122,147 +0.05(+3.79%)
Aug 24, 2020 1.360 1.380 1.260 1.320 268,729 -0.07(-5.04%)
Aug 21, 2020 1.410 1.450 1.357 1.390 199,900 -0.04(-2.80%)
Aug 20, 2020 1.460 1.490 1.410 1.430 214,973 -0.05(-3.38%)
Aug 19, 2020 1.490 1.510 1.430 1.480 428,758 +0.05(+3.50%)
Aug 18, 2020 1.550 1.560 1.410 1.430 317,822 -0.11(-7.14%)
Aug 17, 2020 1.590 1.600 1.440 1.540 224,638 -0.06(-3.75%)
Aug 14, 2020 1.640 1.655 1.530 1.600 319,100 -0.07(-4.19%)
Aug 13, 2020 1.650 1.670 1.630 1.670 95,421 +0.01(+0.60%)
Aug 12, 2020 1.690 1.690 1.630 1.660 147,577 +0.01(+0.61%)
Aug 11, 2020 1.720 1.730 1.630 1.650 329,103 -0.09(-5.17%)
Aug 10, 2020 1.750 1.760 1.690 1.740 190,457 -0.01(-0.57%)
Aug 07, 2020 1.730 1.750 1.650 1.750 277,700 +0.01(+0.57%)
Aug 06, 2020 1.800 1.800 1.710 1.740 334,703 -0.02(-1.14%)
Aug 05, 2020 1.790 1.810 1.730 1.760 343,997 -0.05(-2.76%)
Aug 04, 2020 1.760 1.840 1.720 1.810 894,353 +0.06(+3.43%)
Aug 03, 2020 1.790 1.900 1.670 1.750 4,346,864 +0.02(+1.16%)
Jul 31, 2020 1.750 1.750 1.660 1.730 322,700 +0.06(+3.59%)
Jul 30, 2020 1.720 1.730 1.600 1.670 386,668 -0.08(-4.57%)
Jul 29, 2020 1.770 1.840 1.710 1.750 344,258 -0.02(-1.13%)
Jul 28, 2020 1.770 1.820 1.760 1.770 395,078 +0.02(+1.14%)
Jul 27, 2020 1.850 1.860 1.750 1.750 1,293,652 -0.31(-15.05%)
Jul 24, 2020 2.050 2.100 1.900 2.060 226,400 +0.00(+0.00%)
Jul 23, 2020 2.150 2.201 2.000 2.060 281,492 -0.18(-8.04%)
Jul 22, 2020 2.150 2.290 2.120 2.240 454,456 +0.10(+4.67%)
Jul 21, 2020 2.290 2.350 2.000 2.140 883,104 +0.15(+7.54%)
Jul 20, 2020 2.000 2.070 1.950 1.990 162,646 -0.01(-0.50%)
Jul 17, 2020 1.980 2.220 1.960 2.000 322,200 -0.05(-2.44%)
Jul 16, 2020 1.950 2.070 1.920 2.050 182,723 +0.01(+0.49%)
Jul 15, 2020 1.800 2.140 1.800 2.040 554,468 +0.25(+13.97%)
Jul 14, 2020 1.770 1.800 1.680 1.790 255,492 +0.03(+1.70%)
Jul 13, 2020 1.990 1.990 1.760 1.760 321,640 -0.23(-11.56%)
Jul 10, 2020 1.930 2.000 1.850 1.990 372,800 +0.07(+3.65%)
Jul 09, 2020 1.850 2.220 1.830 1.920 2,833,161 +0.09(+4.92%)
Jul 08, 2020 1.820 1.910 1.780 1.830 367,633 -0.01(-0.54%)
Jul 07, 2020 1.820 1.880 1.810 1.840 316,636 -0.06(-3.16%)
Jul 06, 2020 1.890 1.950 1.750 1.900 1,628,644 +0.00(+0.00%)
Jul 02, 2020 2.000 2.010 1.850 1.900 1,020,500 -0.15(-7.32%)
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.