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 (%)
Jul 31, 2020 1.750 1.750 1.660 1.730 322,700 +0.06(+3.59%)
Jul 30, 2020 1.720 1.730 1.600 1.670 386,668 -0.08(-4.57%)
Jul 29, 2020 1.770 1.840 1.710 1.750 344,258 -0.02(-1.13%)
Jul 28, 2020 1.770 1.820 1.760 1.770 395,078 +0.02(+1.14%)
Jul 27, 2020 1.850 1.860 1.750 1.750 1,293,652 -0.31(-15.05%)
Jul 24, 2020 2.050 2.100 1.900 2.060 226,400 +0.00(+0.00%)
Jul 23, 2020 2.150 2.201 2.000 2.060 281,492 -0.18(-8.04%)
Jul 22, 2020 2.150 2.290 2.120 2.240 454,456 +0.10(+4.67%)
Jul 21, 2020 2.290 2.350 2.000 2.140 883,104 +0.15(+7.54%)
Jul 20, 2020 2.000 2.070 1.950 1.990 162,646 -0.01(-0.50%)
Jul 17, 2020 1.980 2.220 1.960 2.000 322,200 -0.05(-2.44%)
Jul 16, 2020 1.950 2.070 1.920 2.050 182,723 +0.01(+0.49%)
Jul 15, 2020 1.800 2.140 1.800 2.040 554,468 +0.25(+13.97%)
Jul 14, 2020 1.770 1.800 1.680 1.790 255,492 +0.03(+1.70%)
Jul 13, 2020 1.990 1.990 1.760 1.760 321,640 -0.23(-11.56%)
Jul 10, 2020 1.930 2.000 1.850 1.990 372,800 +0.07(+3.65%)
Jul 09, 2020 1.850 2.220 1.830 1.920 2,833,161 +0.09(+4.92%)
Jul 08, 2020 1.820 1.910 1.780 1.830 367,633 -0.01(-0.54%)
Jul 07, 2020 1.820 1.880 1.810 1.840 316,636 -0.06(-3.16%)
Jul 06, 2020 1.890 1.950 1.750 1.900 1,628,644 +0.00(+0.00%)
Jul 02, 2020 2.000 2.010 1.850 1.900 1,020,500 -0.15(-7.32%)
Jul 01, 2020 2.300 2.310 2.000 2.050 2,239,970 -0.46(-18.33%)
Jun 30, 2020 2.580 2.940 2.460 2.510 4,574,098 -0.23(-8.39%)
Jun 29, 2020 4.000 4.400 2.550 2.740 107,784,856 +1.09(+66.06%)
Jun 26, 2020 1.470 1.900 1.420 1.650 2,251,600 +0.17(+11.49%)
Jun 25, 2020 1.500 1.538 1.460 1.480 57,120 -0.02(-1.33%)
Jun 24, 2020 1.480 1.600 1.460 1.500 87,179 +0.02(+1.35%)
Jun 23, 2020 1.480 1.630 1.470 1.480 88,401 -0.01(-0.67%)
Jun 22, 2020 1.520 1.580 1.470 1.490 74,564 -0.10(-6.29%)
Jun 19, 2020 1.550 1.690 1.510 1.590 139,000 -0.01(-0.63%)
Jun 18, 2020 1.500 1.720 1.420 1.600 279,053 +0.01(+0.63%)
Jun 17, 2020 1.440 1.670 1.400 1.590 359,598 +0.19(+13.57%)
Jun 16, 2020 1.360 1.450 1.250 1.400 250,683 +0.00(+0.00%)
Jun 15, 2020 1.410 1.740 1.350 1.400 2,273,177 +0.19(+15.70%)
Jun 12, 2020 1.200 1.280 1.180 1.210 48,100 +0.03(+2.54%)
Jun 11, 2020 1.330 1.330 1.140 1.180 98,657 -0.17(-12.59%)
Jun 10, 2020 1.390 1.450 1.310 1.350 57,421 -0.12(-8.16%)
Jun 09, 2020 1.380 1.480 1.370 1.470 91,759 +0.01(+0.68%)
Jun 08, 2020 1.480 1.500 1.400 1.460 143,779 -0.05(-3.31%)
Jun 05, 2020 1.420 1.650 1.320 1.510 354,000 +0.16(+11.85%)
Jun 04, 2020 1.470 1.470 1.300 1.350 241,302 -0.16(-10.60%)
Jun 03, 2020 1.570 1.600 1.350 1.510 685,146 -0.12(-7.36%)
Jun 02, 2020 1.800 2.140 1.350 1.630 5,371,931 +0.51(+45.54%)
Jun 01, 2020 1.080 1.130 1.050 1.120 19,656 +0.07(+6.67%)
May 29, 2020 1.140 1.146 1.050 1.050 37,800 -0.04(-3.67%)
May 28, 2020 1.100 1.175 1.090 1.090 29,105 -0.03(-2.68%)
May 27, 2020 1.260 1.375 1.120 1.120 38,964 -0.05(-4.27%)
May 26, 2020 1.260 1.590 1.130 1.170 108,152 -0.08(-6.40%)
May 22, 2020 1.210 1.250 1.200 1.250 6,100 +0.05(+4.17%)
May 21, 2020 1.210 1.250 1.200 1.200 9,419 -0.04(-3.23%)
May 20, 2020 1.270 1.270 1.200 1.240 6,510 +0.02(+1.64%)
May 19, 2020 1.260 1.280 1.210 1.220 25,134 -0.04(-3.17%)
May 18, 2020 1.250 1.270 1.250 1.260 6,481 +0.02(+1.61%)
May 15, 2020 1.250 1.250 1.230 1.240 4,700 +0.03(+2.48%)
May 14, 2020 1.200 1.280 1.200 1.210 20,709 -0.02(-1.63%)
May 13, 2020 1.250 1.276 1.170 1.230 47,077 -0.02(-1.60%)
May 12, 2020 1.300 1.300 1.250 1.250 18,319 +0.00(+0.00%)
May 11, 2020 1.250 1.380 1.250 1.250 18,956 +0.00(+0.00%)
May 08, 2020 1.300 1.350 1.190 1.250 8,600 -0.05(-3.85%)
May 07, 2020 1.300 1.300 1.270 1.300 5,346 +0.00(+0.00%)
May 06, 2020 1.296 1.389 1.260 1.300 44,043 -0.04(-2.99%)
May 05, 2020 1.380 1.380 1.330 1.340 6,192 -0.01(-0.87%)
May 04, 2020 1.350 1.404 1.262 1.352 10,239 +0.01(+0.40%)
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.