Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Dec 31, 2018 1.940 2.005 1.620 1.620 32,900 -0.32(-16.49%)
Dec 28, 2018 1.880 2.180 1.880 1.940 46,600 +0.06(+3.19%)
Dec 27, 2018 2.000 2.180 1.880 1.880 9,800 -0.13(-6.47%)
Dec 26, 2018 2.150 2.308 1.880 2.010 22,581 -0.09(-4.29%)
Dec 24, 2018 2.000 2.100 2.000 2.100 4,200 +0.10(+5.00%)
Dec 21, 2018 1.900 2.490 1.900 2.000 28,300 +0.10(+5.26%)
Dec 20, 2018 2.380 2.390 1.600 1.900 32,220 -0.45(-19.15%)
Dec 19, 2018 2.460 2.690 2.350 2.350 8,243 -0.09(-3.69%)
Dec 18, 2018 2.440 2.580 2.440 2.440 18,490 -0.01(-0.41%)
Dec 17, 2018 2.470 2.600 2.440 2.450 25,285 +0.00(+0.00%)
Dec 14, 2018 2.500 2.520 2.450 2.450 3,900 -0.10(-3.92%)
Dec 13, 2018 2.610 2.610 2.500 2.550 10,401 -0.02(-0.78%)
Dec 12, 2018 2.730 2.924 2.550 2.570 18,836 -0.11(-4.10%)
Dec 11, 2018 2.720 2.885 2.630 2.680 9,145 -0.02(-0.74%)
Dec 10, 2018 2.700 3.026 2.700 2.700 19,927 +0.00(+0.00%)
Dec 07, 2018 2.730 2.730 2.700 2.700 2,100 -0.02(-0.74%)
Dec 06, 2018 2.750 2.786 2.710 2.720 6,979 -0.17(-5.88%)
Dec 04, 2018 2.750 2.890 2.725 2.890 14,000 +0.12(+4.33%)
Dec 03, 2018 2.810 3.025 2.710 2.770 8,120 +0.08(+2.97%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.