Skip to main content
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%)
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.