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 (%)
Nov 30, 2018 2.830 2.920 2.690 2.690 8,800 -0.18(-6.24%)
Nov 29, 2018 2.600 3.450 2.600 2.869 108,148 +0.28(+10.77%)
Nov 28, 2018 2.590 2.778 2.440 2.590 19,036 +0.02(+0.78%)
Nov 27, 2018 2.580 2.677 2.550 2.570 6,075 -0.02(-0.77%)
Nov 26, 2018 2.840 2.840 2.540 2.590 5,624 -0.26(-9.12%)
Nov 23, 2018 2.600 2.850 2.550 2.850 1,700 +0.25(+9.62%)
Nov 21, 2018 2.600 2.600 2.600 0 -0.05(-1.89%)
Nov 20, 2018 2.550 3.027 2.550 2.650 11,698 +0.10(+3.92%)
Nov 19, 2018 2.750 2.770 2.440 2.550 10,378 -0.20(-7.27%)
Nov 16, 2018 2.760 2.950 2.750 2.750 2,200 -0.17(-5.82%)
Nov 15, 2018 2.880 3.070 2.660 2.920 7,676 +0.27(+10.19%)
Nov 14, 2018 2.630 3.000 2.630 2.650 23,882 +0.01(+0.38%)
Nov 13, 2018 2.590 2.945 2.486 2.640 3,375 +0.04(+1.54%)
Nov 12, 2018 2.830 2.970 2.510 2.600 5,804 -0.27(-9.41%)
Nov 09, 2018 2.910 2.960 2.460 2.870 11,600 -0.03(-1.03%)
Nov 08, 2018 2.590 2.970 2.400 2.900 14,241 +0.30(+11.54%)
Nov 07, 2018 2.900 2.900 2.510 2.600 17,646 -0.32(-10.96%)
Nov 06, 2018 2.670 2.947 2.650 2.920 5,087 +0.26(+9.77%)
Nov 05, 2018 2.950 2.970 2.650 2.660 5,660 +0.01(+0.38%)
Nov 02, 2018 2.920 2.920 2.620 2.650 13,400 -0.20(-7.02%)
Nov 01, 2018 2.920 2.920 2.750 2.850 4,913 -0.04(-1.45%)
Oct 31, 2018 2.610 2.980 2.610 2.892 2,577 +0.19(+7.10%)
Oct 30, 2018 2.970 2.987 2.620 2.700 6,504 -0.26(-8.85%)
Oct 29, 2018 2.890 3.000 2.500 2.962 24,536 +0.06(+2.14%)
Oct 26, 2018 2.960 2.980 2.890 2.900 6,400 -0.10(-3.33%)
Oct 25, 2018 3.000 3.000 2.997 3.000 749 +0.14(+4.74%)
Oct 24, 2018 2.980 2.980 2.864 2.864 345 -0.05(-1.57%)
Oct 23, 2018 2.810 3.030 2.810 2.910 4,771 +0.11(+3.93%)
Oct 22, 2018 2.960 3.070 2.800 2.800 2,355 -0.20(-6.67%)
Oct 19, 2018 3.080 3.080 2.810 3.000 3,700 -0.05(-1.64%)
Oct 18, 2018 2.946 3.100 2.946 3.050 2,154 +0.00(+0.00%)
Oct 17, 2018 3.040 3.052 3.040 3.050 1,884 -0.01(-0.26%)
Oct 16, 2018 3.100 3.100 3.040 3.058 4,523 +0.05(+1.59%)
Oct 15, 2018 3.160 3.160 3.010 3.010 14,383 -0.18(-5.64%)
Oct 12, 2018 3.160 3.200 3.150 3.190 1,800 +0.08(+2.57%)
Oct 11, 2018 3.090 3.190 3.060 3.110 6,079 +0.01(+0.32%)
Oct 10, 2018 3.120 3.200 3.100 3.100 9,648 -0.01(-0.32%)
Oct 09, 2018 3.210 3.290 3.110 3.110 8,777 -0.09(-2.81%)
Oct 08, 2018 3.290 3.355 3.200 3.200 5,138 -0.05(-1.54%)
Oct 05, 2018 3.290 3.330 3.250 3.250 1,800 +0.01(+0.17%)
Oct 04, 2018 3.300 3.300 3.200 3.245 13,681 -0.05(-1.38%)
Oct 03, 2018 3.260 3.463 3.260 3.290 8,846 +0.04(+1.23%)
Oct 02, 2018 3.400 3.586 3.250 3.250 36,724 -0.17(-4.97%)
Oct 01, 2018 3.350 3.437 3.350 3.420 12,854 +0.03(+0.88%)
Sep 28, 2018 3.720 3.980 3.340 3.390 17,400 -0.41(-10.79%)
Sep 27, 2018 3.790 4.000 3.510 3.800 23,247 +0.01(+0.26%)
Sep 26, 2018 4.000 4.000 3.790 3.790 20,727 -0.30(-7.33%)
Sep 25, 2018 4.100 4.250 3.980 4.090 60,769 +0.10(+2.51%)
Sep 24, 2018 4.000 4.200 3.600 3.990 60,614 -0.41(-9.32%)
Sep 21, 2018 3.500 4.400 3.450 4.400 113,600 +0.87(+24.65%)
Sep 20, 2018 3.650 3.650 3.056 3.530 10,803 -0.14(-3.81%)
Sep 19, 2018 3.650 3.670 3.450 3.670 24,978 +0.05(+1.38%)
Sep 18, 2018 3.720 3.800 3.530 3.620 91,197 +0.52(+16.77%)
Sep 17, 2018 3.450 3.610 3.000 3.100 23,587 -0.35(-10.14%)
Sep 14, 2018 3.460 3.680 3.400 3.450 14,900 -0.05(-1.43%)
Sep 13, 2018 3.460 3.680 3.400 3.500 6,491 +0.01(+0.26%)
Sep 12, 2018 3.420 3.680 3.400 3.491 9,967 +0.07(+2.08%)
Sep 11, 2018 3.490 3.545 3.420 3.420 7,502 -0.08(-2.29%)
Sep 10, 2018 3.400 3.650 3.370 3.500 5,610 -0.12(-3.31%)
Sep 07, 2018 3.500 3.690 3.500 3.620 10,300 +0.13(+3.72%)
Sep 06, 2018 3.400 3.493 3.400 3.490 2,143 +0.04(+1.16%)
Sep 05, 2018 3.450 3.710 3.440 3.450 19,117 -0.05(-1.43%)
Sep 04, 2018 3.450 3.500 3.380 3.500 9,860 +0.09(+2.64%)
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%)
Jun 01, 2018 3.315 3.680 3.176 3.630 5,814 +0.19(+5.52%)
May 31, 2018 3.500 3.699 3.240 3.440 16,512 -0.06(-1.71%)
May 30, 2018 3.700 3.700 3.352 3.500 5,604 -0.20(-5.41%)
May 29, 2018 3.450 3.700 3.344 3.700 3,825 +0.32(+9.47%)
May 25, 2018 3.380 3.380 3.380 0 +0.07(+2.11%)
May 24, 2018 3.300 3.350 3.200 3.310 5,669 -0.04(-1.19%)
May 23, 2018 3.340 3.350 3.276 3.350 6,599 -0.02(-0.59%)
May 22, 2018 3.380 3.574 3.150 3.370 10,545 -0.01(-0.30%)
May 21, 2018 3.630 3.630 3.200 3.380 44,394 -0.24(-6.63%)
May 18, 2018 3.540 3.650 3.540 3.620 914 +0.00(+0.13%)
May 17, 2018 3.500 3.690 3.500 3.615 10,961 +0.03(+0.70%)
May 16, 2018 3.560 3.590 3.500 3.590 9,056 -0.11(-2.97%)
May 15, 2018 3.700 3.700 3.650 3.700 4,755 -0.05(-1.33%)
May 14, 2018 3.720 3.750 3.542 3.750 7,180 +0.06(+1.63%)
May 11, 2018 3.800 3.900 3.560 3.690 12,131 -0.01(-0.27%)
May 10, 2018 3.670 3.740 3.535 3.700 9,824 +0.10(+2.78%)
May 09, 2018 3.550 3.675 3.500 3.600 7,287 +0.10(+2.86%)
May 08, 2018 3.240 3.630 3.200 3.500 16,475 +0.26(+8.02%)
May 07, 2018 3.250 3.250 3.224 3.240 8,794 -0.01(-0.31%)
May 04, 2018 3.010 3.250 3.001 3.250 7,203 +0.23(+7.66%)
May 03, 2018 2.980 3.019 2.950 3.019 8,850 -0.02(-0.70%)
May 02, 2018 2.980 3.084 2.980 3.040 12,388 +0.05(+1.64%)
May 01, 2018 3.250 3.250 2.990 2.991 9,800 -0.17(-5.53%)
Apr 30, 2018 3.250 3.250 3.130 3.166 18,718 +0.04(+1.34%)
Apr 27, 2018 3.700 3.700 2.680 3.124 72,137 -0.58(-15.56%)
Apr 26, 2018 3.759 3.759 3.700 3.700 4,553 -0.09(-2.37%)
Apr 25, 2018 3.759 3.790 3.690 3.790 10,661 +0.05(+1.34%)
Apr 24, 2018 3.910 3.910 3.710 3.740 6,956 -0.06(-1.58%)
Apr 23, 2018 3.780 3.949 3.780 3.800 8,662 +0.10(+2.70%)
Apr 20, 2018 3.720 3.880 3.500 3.700 14,683 -0.01(-0.27%)
Apr 19, 2018 3.850 3.930 3.710 3.710 2,525 +0.01(+0.27%)
Apr 18, 2018 3.490 3.981 3.490 3.700 11,547 +0.19(+5.40%)
Apr 17, 2018 3.860 3.905 3.390 3.510 11,981 -0.35(-9.05%)
Apr 16, 2018 3.961 3.961 3.860 3.860 10,127 -0.10(-2.53%)
Apr 13, 2018 3.960 4.020 3.960 3.960 14,245 -0.04(-1.02%)
Apr 12, 2018 4.100 4.100 4.000 4.001 3,985 -0.10(-2.41%)
Apr 11, 2018 4.500 4.500 4.060 4.100 9,182 -0.45(-9.89%)
Apr 10, 2018 4.350 4.550 4.180 4.550 9,545 +0.25(+5.81%)
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.