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 (%)
Apr 30, 2021 1.510 1.530 1.490 1.500 124,400 -0.01(-0.66%)
Apr 29, 2021 1.540 1.540 1.480 1.510 307,573 -0.02(-1.31%)
Apr 28, 2021 1.480 1.540 1.470 1.530 231,749 +0.04(+2.68%)
Apr 27, 2021 1.510 1.550 1.480 1.490 253,027 -0.01(-0.67%)
Apr 26, 2021 1.440 1.510 1.420 1.500 315,988 +0.05(+3.45%)
Apr 23, 2021 1.380 1.470 1.360 1.450 705,100 +0.09(+6.62%)
Apr 22, 2021 1.380 1.440 1.350 1.360 457,362 -0.02(-1.45%)
Apr 21, 2021 1.310 1.400 1.300 1.380 1,014,595 +0.04(+2.99%)
Apr 20, 2021 1.340 1.370 1.310 1.340 631,815 -0.04(-2.90%)
Apr 19, 2021 1.320 1.520 1.300 1.380 3,089,217 +0.03(+2.22%)
Apr 16, 2021 1.400 1.420 1.290 1.350 1,266,900 -0.05(-3.57%)
Apr 15, 2021 1.390 1.460 1.380 1.400 459,764 -0.01(-0.71%)
Apr 14, 2021 1.360 1.470 1.360 1.410 675,109 -0.11(-7.24%)
Apr 13, 2021 1.420 1.520 1.400 1.520 793,714 +0.13(+9.35%)
Apr 12, 2021 1.620 1.620 1.370 1.390 880,820 -0.20(-12.58%)
Apr 09, 2021 1.660 1.660 1.575 1.590 305,400 -0.07(-4.22%)
Apr 08, 2021 1.610 1.690 1.560 1.660 711,133 +0.03(+1.84%)
Apr 07, 2021 1.700 1.720 1.560 1.630 1,164,254 -0.14(-7.91%)
Apr 06, 2021 1.610 1.830 1.570 1.770 4,576,998 +0.14(+8.59%)
Apr 05, 2021 1.600 1.640 1.540 1.630 730,788 +0.07(+4.49%)
Apr 01, 2021 1.600 1.610 1.550 1.560 391,000 -0.01(-0.64%)
Mar 31, 2021 1.620 1.620 1.540 1.570 574,158 -0.03(-1.88%)
Mar 30, 2021 1.520 1.630 1.460 1.600 387,095 +0.07(+4.58%)
Mar 29, 2021 1.550 1.580 1.510 1.530 300,101 -0.02(-1.29%)
Mar 26, 2021 1.620 1.630 1.530 1.550 421,300 -0.02(-1.27%)
Mar 25, 2021 1.510 1.620 1.470 1.570 758,178 -0.01(-0.63%)
Mar 24, 2021 1.590 1.650 1.530 1.580 1,078,521 +0.00(+0.00%)
Mar 23, 2021 1.680 1.690 1.560 1.580 1,592,899 -0.13(-7.60%)
Mar 22, 2021 1.780 1.790 1.700 1.710 2,175,409 -0.11(-6.04%)
Mar 19, 2021 1.830 1.880 1.770 1.820 3,428,800 -0.13(-6.67%)
Mar 18, 2021 2.350 2.400 1.870 1.950 32,027,542 +0.07(+3.72%)
Mar 17, 2021 1.750 1.980 1.750 1.880 988,221 +0.08(+4.44%)
Mar 16, 2021 1.940 1.940 1.760 1.800 413,607 -0.12(-6.25%)
Mar 15, 2021 1.840 2.000 1.800 1.920 768,800 +0.12(+6.67%)
Mar 12, 2021 1.740 1.850 1.740 1.800 250,200 +0.01(+0.56%)
Mar 11, 2021 1.740 1.810 1.710 1.790 311,346 +0.10(+5.92%)
Mar 10, 2021 1.800 1.830 1.680 1.690 396,134 -0.09(-5.06%)
Mar 09, 2021 1.780 1.870 1.680 1.780 811,865 +0.01(+0.56%)
Mar 08, 2021 1.580 1.770 1.530 1.770 606,930 +0.21(+13.46%)
Mar 05, 2021 1.560 1.590 1.300 1.560 813,800 +0.04(+2.63%)
Mar 04, 2021 1.770 1.830 1.510 1.520 841,355 -0.28(-15.56%)
Mar 03, 2021 1.910 1.930 1.790 1.800 377,489 -0.08(-4.26%)
Mar 02, 2021 2.000 2.000 1.870 1.880 258,396 -0.10(-5.05%)
Mar 01, 2021 2.040 2.040 1.920 1.980 338,266 +0.08(+4.21%)
Feb 26, 2021 1.860 1.990 1.773 1.900 622,600 +0.02(+1.06%)
Feb 25, 2021 2.110 2.110 1.840 1.880 863,123 -0.23(-10.90%)
Feb 24, 2021 2.100 2.190 2.030 2.110 434,202 +0.10(+4.98%)
Feb 23, 2021 2.050 2.190 1.900 2.010 897,308 -0.38(-15.90%)
Feb 22, 2021 2.220 2.450 2.180 2.390 709,913 +0.10(+4.37%)
Feb 19, 2021 2.270 2.499 2.250 2.290 712,400 +0.06(+2.69%)
Feb 18, 2021 2.390 2.420 2.200 2.230 1,125,943 -0.30(-11.86%)
Feb 17, 2021 2.690 2.710 2.480 2.530 734,722 -0.16(-5.95%)
Feb 16, 2021 2.770 2.800 2.680 2.690 901,610 -0.05(-1.82%)
Feb 12, 2021 2.810 2.970 2.700 2.740 1,168,200 -0.20(-6.80%)
Feb 11, 2021 2.730 3.200 2.660 2.940 4,137,645 -0.18(-5.77%)
Feb 10, 2021 4.000 4.030 3.000 3.120 21,974,386 +0.53(+20.46%)
Feb 09, 2021 1.880 3.050 1.820 2.590 22,916,992 +0.74(+40.00%)
Feb 08, 2021 1.790 1.930 1.770 1.850 1,152,942 +0.09(+5.11%)
Feb 05, 2021 1.790 1.800 1.700 1.760 712,500 +0.03(+1.73%)
Feb 04, 2021 1.720 1.820 1.680 1.730 1,266,452 -0.08(-4.42%)
Feb 03, 2021 1.590 1.910 1.590 1.810 3,547,780 +0.23(+14.56%)
Feb 02, 2021 1.610 1.650 1.530 1.580 456,326 -0.06(-3.66%)
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.