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 30, 2021 1.380 1.420 1.360 1.370 469,898 -0.05(-3.52%)
Jul 29, 2021 1.400 1.550 1.400 1.420 1,202,886 -0.01(-0.70%)
Jul 28, 2021 1.400 1.460 1.370 1.430 325,705 +0.05(+3.62%)
Jul 27, 2021 1.370 1.380 1.360 1.380 96,233 +0.00(+0.00%)
Jul 26, 2021 1.390 1.430 1.370 1.380 211,153 -0.01(-0.72%)
Jul 23, 2021 1.430 1.430 1.370 1.390 151,235 -0.02(-1.42%)
Jul 22, 2021 1.420 1.454 1.400 1.410 151,394 +0.00(+0.00%)
Jul 21, 2021 1.400 1.460 1.400 1.410 210,811 +0.03(+2.17%)
Jul 20, 2021 1.380 1.440 1.380 1.380 150,977 -0.04(-2.82%)
Jul 19, 2021 1.350 1.460 1.350 1.420 491,326 -0.02(-1.39%)
Jul 16, 2021 1.490 1.530 1.430 1.440 228,204 -0.03(-2.04%)
Jul 15, 2021 1.460 1.510 1.410 1.470 407,150 +0.02(+1.38%)
Jul 14, 2021 1.530 1.550 1.430 1.450 624,969 -0.06(-3.97%)
Jul 13, 2021 1.580 1.600 1.500 1.510 447,323 -0.11(-6.79%)
Jul 12, 2021 1.720 1.757 1.570 1.620 946,044 -0.13(-7.43%)
Jul 09, 2021 1.770 1.850 1.720 1.750 1,417,850 +0.01(+0.57%)
Jul 08, 2021 1.570 1.780 1.560 1.740 1,501,892 +0.17(+10.83%)
Jul 07, 2021 1.750 1.748 1.521 1.570 2,170,049 -0.13(-7.65%)
Jul 06, 2021 1.540 1.820 1.490 1.700 6,595,450 +0.28(+19.72%)
Jul 02, 2021 1.380 1.420 1.360 1.420 278,901 +0.03(+2.16%)
Jul 01, 2021 1.440 1.440 1.370 1.390 396,459 -0.06(-4.14%)
Jun 30, 2021 1.700 1.700 1.380 1.450 1,897,139 +0.02(+1.40%)
Jun 29, 2021 1.480 1.480 1.410 1.430 188,870 -0.04(-2.72%)
Jun 28, 2021 1.490 1.530 1.460 1.470 177,298 -0.07(-4.55%)
Jun 25, 2021 1.460 1.540 1.460 1.540 287,542 +0.08(+5.48%)
Jun 24, 2021 1.510 1.520 1.450 1.460 193,122 -0.04(-2.67%)
Jun 23, 2021 1.460 1.550 1.457 1.500 244,999 -0.02(-1.32%)
Jun 22, 2021 1.400 1.530 1.380 1.520 858,415 +0.09(+6.29%)
Jun 21, 2021 1.400 1.430 1.370 1.430 304,205 +0.02(+1.42%)
Jun 18, 2021 1.390 1.420 1.360 1.410 328,633 +0.01(+0.71%)
Jun 17, 2021 1.390 1.400 1.350 1.400 301,983 +0.01(+0.72%)
Jun 16, 2021 1.420 1.420 1.350 1.390 413,492 -0.03(-1.77%)
Jun 15, 2021 1.440 1.460 1.390 1.415 182,358 -0.00(-0.35%)
Jun 14, 2021 1.400 1.450 1.400 1.420 195,431 +0.02(+1.43%)
Jun 11, 2021 1.470 1.490 1.400 1.400 441,699 -0.06(-4.11%)
Jun 10, 2021 1.500 1.515 1.430 1.460 298,042 -0.06(-3.95%)
Jun 09, 2021 1.470 1.570 1.450 1.520 1,055,839 +0.04(+2.70%)
Jun 08, 2021 1.430 1.490 1.400 1.480 562,871 +0.05(+3.50%)
Jun 07, 2021 1.410 1.440 1.380 1.430 352,256 +0.04(+2.88%)
Jun 04, 2021 1.420 1.430 1.370 1.390 247,288 +0.01(+0.72%)
Jun 03, 2021 1.440 1.440 1.370 1.380 354,732 -0.07(-4.83%)
Jun 02, 2021 1.400 1.460 1.360 1.450 731,402 +0.08(+5.84%)
Jun 01, 2021 1.380 1.390 1.328 1.370 235,672 +0.00(+0.00%)
May 28, 2021 1.370 1.409 1.350 1.370 252,327 +0.01(+0.74%)
May 27, 2021 1.350 1.380 1.340 1.360 190,301 +0.03(+2.26%)
May 26, 2021 1.340 1.370 1.320 1.330 226,473 +0.00(+0.00%)
May 25, 2021 1.340 1.440 1.320 1.330 398,323 -0.02(-1.48%)
May 24, 2021 1.420 1.420 1.312 1.350 215,960 -0.01(-0.74%)
May 21, 2021 1.450 1.450 1.350 1.360 161,148 -0.07(-4.90%)
May 20, 2021 1.350 1.450 1.330 1.430 611,867 +0.06(+4.38%)
May 19, 2021 1.300 1.370 1.280 1.370 259,461 +0.03(+2.24%)
May 18, 2021 1.310 1.390 1.230 1.340 1,307,805 +0.06(+4.69%)
May 17, 2021 1.190 1.370 1.150 1.280 788,004 +0.09(+7.56%)
May 14, 2021 1.170 1.220 1.140 1.190 249,505 +0.05(+4.39%)
May 13, 2021 1.200 1.230 1.100 1.140 525,950 -0.08(-6.56%)
May 12, 2021 1.230 1.240 1.180 1.220 228,384 +0.01(+0.83%)
May 11, 2021 1.210 1.250 1.150 1.210 576,134 -0.04(-3.20%)
May 10, 2021 1.320 1.330 1.239 1.250 361,950 -0.05(-3.85%)
May 07, 2021 1.350 1.400 1.250 1.300 425,015 -0.06(-4.41%)
May 06, 2021 1.370 1.400 1.340 1.360 217,389 -0.04(-2.86%)
May 05, 2021 1.430 1.440 1.370 1.400 135,699 +0.00(+0.00%)
May 04, 2021 1.430 1.430 1.350 1.400 204,319 -0.04(-2.78%)
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.