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 (%)
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.