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 (%)
May 31, 2019 2.470 2.470 2.370 2.420 3,200 -0.07(-2.81%)
May 30, 2019 2.420 2.490 2.420 2.490 3,571 +0.14(+5.96%)
May 29, 2019 2.410 2.500 2.350 2.350 5,014 -0.05(-2.08%)
May 28, 2019 2.480 2.490 2.380 2.400 8,974 -0.01(-0.41%)
May 24, 2019 2.500 2.510 2.340 2.410 5,100 -0.09(-3.60%)
May 23, 2019 2.500 2.500 2.380 2.500 7,303 -0.01(-0.40%)
May 22, 2019 2.510 2.530 2.509 2.510 24,153 +0.00(+0.00%)
May 21, 2019 2.530 2.590 2.510 2.510 6,580 -0.06(-2.33%)
May 20, 2019 2.599 2.599 2.517 2.570 3,359 -0.04(-1.53%)
May 17, 2019 2.648 2.648 2.500 2.610 8,600 +0.01(+0.38%)
May 16, 2019 2.660 2.680 2.600 2.600 8,030 +0.05(+1.96%)
May 15, 2019 2.620 2.680 2.550 2.550 8,417 -0.03(-1.30%)
May 14, 2019 2.700 2.700 2.580 2.584 5,263 -0.12(-4.31%)
May 13, 2019 2.700 2.700 2.510 2.700 4,051 +0.00(+0.00%)
May 10, 2019 2.620 2.700 2.620 2.700 800 +0.00(+0.00%)
May 09, 2019 2.700 2.700 2.570 2.700 2,332 +0.00(+0.00%)
May 08, 2019 2.490 2.700 2.475 2.700 13,550 +0.21(+8.43%)
May 07, 2019 2.470 2.500 2.470 2.490 3,550 +0.01(+0.40%)
May 06, 2019 2.420 2.510 2.420 2.480 8,230 +0.01(+0.32%)
May 03, 2019 2.410 2.500 2.370 2.472 4,500 +0.10(+4.31%)
May 02, 2019 2.400 2.470 2.350 2.370 17,846 -0.07(-2.87%)
May 01, 2019 2.500 2.500 2.394 2.440 8,170 -0.06(-2.40%)
Apr 30, 2019 2.530 2.580 2.475 2.500 18,392 +0.00(+0.00%)
Apr 29, 2019 2.480 2.500 2.431 2.500 19,003 +0.06(+2.67%)
Apr 26, 2019 2.491 2.514 2.370 2.435 16,200 -0.08(-3.18%)
Apr 25, 2019 2.638 2.638 2.500 2.515 7,968 -0.02(-0.98%)
Apr 24, 2019 2.590 2.680 2.500 2.540 13,029 -0.09(-3.61%)
Apr 23, 2019 2.572 2.700 2.571 2.635 28,241 +0.07(+2.93%)
Apr 22, 2019 2.650 2.710 2.560 2.560 41,326 -0.14(-5.19%)
Apr 18, 2019 2.720 2.720 2.677 2.700 8,300 +0.01(+0.37%)
Apr 17, 2019 2.650 2.770 2.650 2.690 22,508 +0.07(+2.67%)
Apr 16, 2019 2.600 2.665 2.600 2.620 9,048 +0.02(+0.77%)
Apr 15, 2019 2.680 2.692 2.600 2.600 9,732 -0.05(-1.89%)
Apr 12, 2019 2.720 2.730 2.650 2.650 28,600 -0.01(-0.38%)
Apr 11, 2019 2.770 2.770 2.600 2.660 17,165 -0.13(-4.66%)
Apr 10, 2019 2.724 2.797 2.720 2.790 16,160 +0.03(+1.09%)
Apr 09, 2019 2.740 2.886 2.700 2.760 26,006 +0.02(+0.73%)
Apr 08, 2019 2.900 2.926 2.693 2.740 30,861 -0.16(-5.52%)
Apr 05, 2019 2.950 2.950 2.800 2.900 7,000 -0.05(-1.69%)
Apr 04, 2019 3.090 3.090 2.800 2.950 55,660 -0.08(-2.64%)
Apr 03, 2019 3.060 3.250 2.910 3.030 141,480 +0.08(+2.71%)
Apr 02, 2019 2.960 3.070 2.751 2.950 253,749 +0.35(+13.46%)
Apr 01, 2019 2.550 2.620 2.500 2.600 11,576 +0.09(+3.59%)
Mar 29, 2019 2.570 2.570 2.460 2.510 20,900 +0.05(+2.03%)
Mar 28, 2019 2.470 2.599 2.400 2.460 49,150 -0.01(-0.59%)
Mar 27, 2019 2.505 2.505 2.360 2.475 10,015 +0.11(+4.86%)
Mar 26, 2019 2.390 2.450 2.350 2.360 7,980 +0.01(+0.43%)
Mar 25, 2019 2.380 2.560 2.250 2.350 26,314 -0.01(-0.30%)
Mar 22, 2019 2.450 2.486 2.300 2.357 9,800 -0.11(-4.38%)
Mar 21, 2019 2.500 2.620 2.370 2.465 13,177 -0.04(-1.79%)
Mar 20, 2019 2.600 2.690 2.430 2.510 12,273 -0.11(-4.20%)
Mar 19, 2019 2.790 2.790 2.610 2.620 32,040 -0.18(-6.43%)
Mar 18, 2019 2.800 2.850 2.750 2.800 12,222 +0.03(+1.08%)
Mar 15, 2019 2.820 2.940 2.763 2.770 44,800 -0.08(-2.81%)
Mar 14, 2019 2.880 2.880 2.760 2.850 17,927 -0.01(-0.35%)
Mar 13, 2019 3.010 3.106 2.773 2.860 93,050 -0.04(-1.38%)
Mar 12, 2019 3.100 3.100 2.750 2.900 38,883 -0.02(-0.68%)
Mar 11, 2019 2.790 2.970 2.790 2.920 32,218 +0.12(+4.29%)
Mar 08, 2019 2.870 3.020 2.790 2.800 8,600 -0.08(-2.78%)
Mar 07, 2019 3.000 3.100 2.850 2.880 13,041 -0.12(-4.00%)
Mar 06, 2019 3.050 3.300 3.000 3.000 89,062 -0.04(-1.32%)
Mar 05, 2019 2.750 3.290 2.700 3.040 164,064 +0.49(+19.22%)
Mar 04, 2019 2.630 2.670 2.490 2.550 15,894 -0.10(-3.77%)
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.