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, 2019 2.530 2.580 2.475 2.500 18,392 +0.00(+0.00%)
Apr 29, 2019 2.480 2.500 2.431 2.500 19,003 +0.06(+2.67%)
Apr 26, 2019 2.491 2.514 2.370 2.435 16,200 -0.08(-3.18%)
Apr 25, 2019 2.638 2.638 2.500 2.515 7,968 -0.02(-0.98%)
Apr 24, 2019 2.590 2.680 2.500 2.540 13,029 -0.09(-3.61%)
Apr 23, 2019 2.572 2.700 2.571 2.635 28,241 +0.07(+2.93%)
Apr 22, 2019 2.650 2.710 2.560 2.560 41,326 -0.14(-5.19%)
Apr 18, 2019 2.720 2.720 2.677 2.700 8,300 +0.01(+0.37%)
Apr 17, 2019 2.650 2.770 2.650 2.690 22,508 +0.07(+2.67%)
Apr 16, 2019 2.600 2.665 2.600 2.620 9,048 +0.02(+0.77%)
Apr 15, 2019 2.680 2.692 2.600 2.600 9,732 -0.05(-1.89%)
Apr 12, 2019 2.720 2.730 2.650 2.650 28,600 -0.01(-0.38%)
Apr 11, 2019 2.770 2.770 2.600 2.660 17,165 -0.13(-4.66%)
Apr 10, 2019 2.724 2.797 2.720 2.790 16,160 +0.03(+1.09%)
Apr 09, 2019 2.740 2.886 2.700 2.760 26,006 +0.02(+0.73%)
Apr 08, 2019 2.900 2.926 2.693 2.740 30,861 -0.16(-5.52%)
Apr 05, 2019 2.950 2.950 2.800 2.900 7,000 -0.05(-1.69%)
Apr 04, 2019 3.090 3.090 2.800 2.950 55,660 -0.08(-2.64%)
Apr 03, 2019 3.060 3.250 2.910 3.030 141,480 +0.08(+2.71%)
Apr 02, 2019 2.960 3.070 2.751 2.950 253,749 +0.35(+13.46%)
Apr 01, 2019 2.550 2.620 2.500 2.600 11,576 +0.09(+3.59%)
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%)
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.