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 30, 2020 1.170 1.280 1.150 1.160 642,300 -0.02(-1.69%)
Oct 29, 2020 1.210 1.210 1.130 1.180 247,820 +0.00(+0.00%)
Oct 28, 2020 1.230 1.230 1.180 1.180 154,770 -0.05(-4.07%)
Oct 27, 2020 1.220 1.240 1.200 1.230 124,616 +0.00(+0.00%)
Oct 26, 2020 1.280 1.280 1.200 1.230 196,658 -0.05(-3.91%)
Oct 23, 2020 1.230 1.320 1.230 1.280 755,500 +0.06(+4.92%)
Oct 22, 2020 1.250 1.700 1.190 1.220 6,670,991 -0.04(-3.17%)
Oct 21, 2020 1.230 1.270 1.200 1.260 80,671 +0.03(+2.44%)
Oct 20, 2020 1.260 1.280 1.200 1.230 138,720 -0.05(-3.91%)
Oct 19, 2020 1.300 1.300 1.240 1.280 77,952 -0.03(-2.29%)
Oct 16, 2020 1.320 1.340 1.270 1.310 125,600 -0.02(-1.50%)
Oct 15, 2020 1.250 1.350 1.210 1.330 159,361 +0.06(+4.72%)
Oct 14, 2020 1.300 1.350 1.260 1.270 211,392 -0.02(-1.55%)
Oct 13, 2020 1.360 1.600 1.270 1.290 786,201 -0.07(-5.15%)
Oct 12, 2020 1.400 1.440 1.310 1.360 353,205 -0.04(-2.86%)
Oct 09, 2020 1.400 1.510 1.380 1.400 473,400 +0.00(+0.00%)
Oct 08, 2020 1.290 1.430 1.270 1.400 595,085 +0.11(+8.53%)
Oct 07, 2020 1.350 1.350 1.250 1.290 94,713 +0.03(+2.38%)
Oct 06, 2020 1.250 1.490 1.220 1.260 870,007 +0.02(+1.61%)
Oct 05, 2020 1.240 1.250 1.220 1.240 117,680 -0.04(-3.13%)
Oct 02, 2020 1.250 1.280 1.230 1.280 185,100 -0.02(-1.54%)
Oct 01, 2020 1.360 1.380 1.260 1.300 314,388 -0.15(-10.34%)
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%)
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.