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 (%)
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%)
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.