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, 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%)
Jul 02, 2018 3.800 3.850 3.740 3.840 10,162 +0.00(+0.00%)
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%)
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.