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 (%)
Aug 31, 2018 3.410 3.410 3.410 0 -0.04(-1.16%)
Aug 30, 2018 3.470 3.490 3.400 3.450 16,079 +0.05(+1.47%)
Aug 29, 2018 3.650 3.710 3.380 3.400 28,448 -0.24(-6.59%)
Aug 28, 2018 3.800 3.830 3.640 3.640 9,385 -0.16(-4.21%)
Aug 27, 2018 3.990 4.072 3.800 3.800 18,326 -0.19(-4.76%)
Aug 24, 2018 4.020 4.050 3.940 3.990 26,100 -0.04(-0.87%)
Aug 23, 2018 4.100 4.120 3.975 4.025 10,367 +0.01(+0.23%)
Aug 22, 2018 3.950 4.120 3.940 4.016 4,683 +0.07(+1.67%)
Aug 21, 2018 4.000 4.099 3.950 3.950 9,482 -0.13(-3.30%)
Aug 20, 2018 4.180 4.191 4.000 4.085 15,244 -0.08(-1.80%)
Aug 17, 2018 4.270 4.270 4.150 4.160 11,800 +0.06(+1.46%)
Aug 16, 2018 4.500 4.500 4.010 4.100 37,085 -0.20(-4.65%)
Aug 15, 2018 4.400 4.430 4.300 4.300 22,329 -0.09(-2.05%)
Aug 14, 2018 4.290 4.420 4.280 4.390 23,677 +0.34(+8.40%)
Aug 13, 2018 4.100 4.250 4.020 4.050 6,078 -0.17(-4.03%)
Aug 10, 2018 4.050 4.220 3.960 4.220 19,500 +0.22(+5.50%)
Aug 09, 2018 4.010 4.088 3.880 4.000 8,743 -0.04(-0.99%)
Aug 08, 2018 3.840 4.120 3.840 4.040 46,887 +0.27(+7.16%)
Aug 07, 2018 3.638 3.900 3.638 3.770 12,516 +0.14(+3.86%)
Aug 06, 2018 3.740 3.750 3.630 3.630 4,869 -0.10(-2.68%)
Aug 03, 2018 3.610 3.750 3.600 3.730 35,000 +0.11(+3.04%)
Aug 02, 2018 3.580 3.620 3.580 3.620 557 +0.01(+0.28%)
Aug 01, 2018 3.670 3.740 3.530 3.610 10,043 -0.12(-3.26%)
Jul 31, 2018 3.590 3.732 3.590 3.732 793 +0.18(+5.11%)
Jul 30, 2018 3.590 3.590 3.507 3.550 2,202 -0.10(-2.74%)
Jul 27, 2018 3.630 3.730 3.630 3.650 2,000 -0.03(-0.82%)
Jul 26, 2018 3.550 3.700 3.500 3.680 12,953 +0.15(+4.25%)
Jul 25, 2018 3.420 3.722 3.400 3.530 2,744 +0.13(+3.82%)
Jul 24, 2018 3.500 3.531 3.397 3.400 3,181 -0.14(-3.93%)
Jul 23, 2018 3.500 3.545 3.500 3.539 783 +0.06(+1.81%)
Jul 20, 2018 3.400 3.599 3.400 3.476 2,513 +0.10(+2.84%)
Jul 19, 2018 3.500 3.500 3.370 3.380 6,101 -0.09(-2.59%)
Jul 18, 2018 3.530 3.572 3.370 3.470 12,106 +0.12(+3.58%)
Jul 17, 2018 3.337 3.737 3.337 3.350 11,473 -0.08(-2.40%)
Jul 16, 2018 3.530 3.600 3.250 3.432 23,692 -0.17(-4.80%)
Jul 13, 2018 3.760 3.760 3.550 3.606 9,351 -0.05(-1.49%)
Jul 12, 2018 3.720 3.800 3.660 3.660 6,093 +0.00(+0.00%)
Jul 11, 2018 3.720 3.810 3.660 3.660 3,337 -0.02(-0.54%)
Jul 10, 2018 3.690 3.802 3.660 3.680 7,168 +0.01(+0.27%)
Jul 09, 2018 3.880 3.880 3.600 3.670 7,417 -0.13(-3.42%)
Jul 06, 2018 3.850 3.860 3.740 3.800 7,391 +0.04(+1.06%)
Jul 05, 2018 3.800 3.850 3.730 3.760 3,863 -0.04(-1.05%)
Jul 03, 2018 3.800 3.800 3.800 0 -0.04(-1.04%)
Jul 02, 2018 3.800 3.850 3.740 3.840 10,162 +0.00(+0.00%)
Jun 29, 2018 4.070 4.070 3.800 3.840 20,034 -0.23(-5.65%)
Jun 28, 2018 4.090 4.230 4.000 4.070 9,506 +0.00(+0.00%)
Jun 27, 2018 4.140 4.168 4.070 4.070 7,467 -0.17(-4.01%)
Jun 26, 2018 4.140 4.240 4.110 4.240 4,907 +0.13(+3.16%)
Jun 25, 2018 4.540 4.540 4.060 4.110 7,244 -0.49(-10.65%)
Jun 22, 2018 4.280 4.600 4.040 4.600 31,348 +0.49(+11.94%)
Jun 21, 2018 4.000 4.245 4.000 4.109 4,993 +0.02(+0.47%)
Jun 20, 2018 4.050 4.280 3.930 4.090 21,487 +0.04(+0.99%)
Jun 19, 2018 4.020 4.400 4.020 4.050 9,549 -0.05(-1.22%)
Jun 18, 2018 4.500 5.000 4.100 4.100 43,461 -0.15(-3.53%)
Jun 15, 2018 4.950 4.220 4.250 46,010 -0.70(-14.14%)
Jun 14, 2018 4.840 5.200 4.810 4.950 73,711 +0.17(+3.56%)
Jun 13, 2018 4.680 5.164 4.660 4.780 75,691 +0.10(+2.14%)
Jun 12, 2018 4.750 5.000 4.222 4.680 81,416 -0.59(-11.20%)
Jun 11, 2018 3.880 5.760 3.880 5.270 167,073 +1.47(+38.68%)
Jun 08, 2018 3.810 3.940 3.800 3.800 17,157 -0.10(-2.56%)
Jun 07, 2018 3.650 3.900 3.615 3.900 26,471 +0.22(+5.98%)
Jun 06, 2018 3.400 3.800 3.400 3.680 10,542 +0.32(+9.52%)
Jun 05, 2018 3.400 3.700 3.360 3.360 21,454 -0.23(-6.41%)
Jun 04, 2018 3.700 3.700 3.441 3.590 11,311 -0.04(-1.10%)
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.