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 (%)
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%)
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.