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 (%)
Dec 10, 2021 0.8370 0 -0.01(-1.54%)
Dec 09, 2021 0.8700 0.9080 0.8400 0.8501 118,828 +0.00(+0.12%)
Dec 08, 2021 0.8200 0.8752 0.8101 0.8491 161,094 +0.02(+2.97%)
Dec 07, 2021 0.8500 0.8780 0.8100 0.8246 615,314 +0.00(+0.45%)
Dec 06, 2021 0.8136 0.8336 0.7611 0.8209 324,587 +0.01(+1.32%)
Dec 03, 2021 0.8400 0.8410 0.7806 0.8102 342,838 -0.03(-3.67%)
Dec 02, 2021 0.8500 0.8760 0.8200 0.8411 224,634 +0.01(+0.74%)
Dec 01, 2021 0.9187 0.9400 0.8300 0.8349 525,828 -0.07(-7.22%)
Nov 30, 2021 0.9300 0.9800 0.8800 0.8999 524,258 -0.01(-1.12%)
Nov 29, 2021 0.9600 0.9759 0.9000 0.9101 450,497 -0.06(-6.17%)
Nov 26, 2021 0.9879 0.9901 0.9439 0.9699 387,850 -0.04(-3.97%)
Nov 24, 2021 0.9100 1.020 0.9000 1.010 697,340 +0.11(+12.27%)
Nov 23, 2021 0.9000 0.9399 0.8500 0.8996 671,743 -0.04(-4.73%)
Nov 22, 2021 1.000 1.040 0.9000 0.9443 1,593,603 -0.09(-8.32%)
Nov 19, 2021 1.129 1.150 0.9830 1.030 8,090,300 +0.00(+0.00%)
Nov 18, 2021 1.200 1.200 1.020 1.030 5,435,139 -0.17(-14.17%)
Nov 17, 2021 1.170 1.210 1.160 1.200 163,931 +0.04(+3.45%)
Nov 16, 2021 1.180 1.180 1.150 1.160 157,085 -0.02(-1.69%)
Nov 15, 2021 1.190 1.210 1.180 1.180 138,085 +0.00(+0.00%)
Nov 12, 2021 1.200 1.220 1.180 1.180 113,808 -0.03(-2.48%)
Nov 11, 2021 1.230 1.280 1.200 1.210 144,172 -0.03(-2.42%)
Nov 10, 2021 1.250 1.240 97,452 -0.01(-0.80%)
Nov 09, 2021 1.250 1.260 1.220 1.250 124,049 +0.01(+0.81%)
Nov 08, 2021 1.210 1.310 1.210 1.240 471,993 +0.03(+2.48%)
Nov 05, 2021 1.220 1.250 1.200 1.210 114,089 +0.00(+0.00%)
Nov 04, 2021 1.210 1.250 1.200 1.210 86,156 +0.01(+0.83%)
Nov 03, 2021 1.200 1.240 1.200 1.200 96,066 -0.01(-0.83%)
Nov 02, 2021 1.240 1.250 1.200 1.210 122,113 -0.02(-1.63%)
Nov 01, 2021 1.200 1.250 1.190 1.230 124,475 +0.04(+3.36%)
Oct 29, 2021 1.230 1.280 1.190 1.190 159,053 -0.03(-2.46%)
Oct 28, 2021 1.230 1.250 1.205 1.220 185,125 -0.01(-0.81%)
Oct 27, 2021 1.240 1.260 1.220 1.230 80,657 -0.01(-0.81%)
Oct 26, 2021 1.260 1.220 1.240 112,446 -0.01(-0.80%)
Oct 25, 2021 1.250 1.268 1.250 1.250 149,229 -0.02(-1.57%)
Oct 22, 2021 1.290 1.310 1.260 1.270 144,254 -0.03(-2.31%)
Oct 21, 2021 1.290 1.340 1.280 1.300 121,092 -0.01(-0.76%)
Oct 20, 2021 1.330 1.330 1.280 1.310 46,898 -0.01(-0.76%)
Oct 19, 2021 1.340 1.350 1.290 1.320 76,248 -0.03(-2.22%)
Oct 18, 2021 1.280 1.390 1.280 1.350 256,243 +0.06(+4.65%)
Oct 15, 2021 1.310 1.310 1.290 1.290 62,503 +0.00(+0.00%)
Oct 14, 2021 1.270 1.310 1.270 1.290 71,795 +0.00(+0.00%)
Oct 13, 2021 1.250 1.310 1.250 1.290 172,314 +0.03(+2.38%)
Oct 12, 2021 1.220 1.270 1.220 1.260 82,236 +0.04(+3.28%)
Oct 11, 2021 1.230 1.260 1.220 1.220 109,695 -0.01(-0.81%)
Oct 08, 2021 1.270 1.270 1.220 1.230 123,116 -0.02(-1.60%)
Oct 07, 2021 1.260 1.280 1.250 1.250 121,823 +0.00(+0.00%)
Oct 06, 2021 1.240 1.280 1.240 1.250 124,910 -0.02(-1.57%)
Oct 05, 2021 1.270 1.290 1.250 1.270 133,765 +0.03(+2.42%)
Oct 04, 2021 1.330 1.340 1.220 1.240 277,888 -0.10(-7.46%)
Oct 01, 2021 1.400 1.400 1.340 1.340 265,802 -0.04(-2.90%)
Sep 30, 2021 1.390 1.410 1.380 1.380 90,447 -0.02(-1.43%)
Sep 29, 2021 1.420 1.420 1.380 1.400 139,925 -0.01(-0.71%)
Sep 28, 2021 1.420 1.430 1.390 1.410 116,753 -0.02(-1.40%)
Sep 27, 2021 1.450 1.550 1.420 1.430 270,851 -0.04(-2.72%)
Sep 24, 2021 1.470 1.490 1.430 1.470 124,956 -0.03(-2.00%)
Sep 23, 2021 1.430 1.510 1.420 1.500 143,823 +0.06(+4.17%)
Sep 22, 2021 1.390 1.440 1.380 1.440 139,009 +0.05(+3.60%)
Sep 21, 2021 1.400 1.430 1.380 1.390 124,133 -0.03(-2.11%)
Sep 20, 2021 1.420 1.460 1.400 1.420 203,545 -0.05(-3.40%)
Sep 17, 2021 1.460 1.540 1.460 1.470 280,609 -0.01(-0.68%)
Sep 16, 2021 1.460 1.520 1.422 1.480 209,891 +0.01(+0.68%)
Sep 15, 2021 1.400 1.480 1.380 1.470 172,283 +0.06(+4.26%)
Sep 14, 2021 1.460 1.470 1.400 1.410 159,622 -0.06(-4.08%)
Sep 13, 2021 1.480 1.490 1.420 1.470 216,422 -0.01(-0.68%)
Sep 10, 2021 1.490 1.490 1.430 1.480 143,979 +0.01(+0.68%)
Sep 09, 2021 1.440 1.500 1.420 1.470 242,462 +0.06(+4.26%)
Sep 08, 2021 1.520 1.530 1.400 1.410 422,938 -0.13(-8.44%)
Sep 07, 2021 1.500 1.550 1.500 1.540 878,948 +0.05(+3.36%)
Sep 03, 2021 1.480 1.500 1.420 1.490 603,504 +0.03(+2.05%)
Sep 02, 2021 1.440 1.500 1.430 1.460 902,848 +0.03(+2.10%)
Sep 01, 2021 1.390 1.500 1.380 1.430 1,587,636 +0.03(+2.14%)
Aug 31, 2021 1.350 1.420 1.350 1.400 777,563 +0.06(+4.48%)
Aug 30, 2021 1.350 1.390 1.300 1.340 160,667 -0.02(-1.47%)
Aug 27, 2021 1.290 1.400 1.290 1.360 357,795 +0.06(+4.62%)
Aug 26, 2021 1.310 1.320 1.270 1.300 165,421 +0.00(+0.00%)
Aug 25, 2021 1.300 1.320 1.280 1.300 276,472 +0.00(+0.00%)
Aug 24, 2021 1.270 1.301 1.270 1.300 211,292 +0.02(+1.56%)
Aug 23, 2021 1.230 1.291 1.229 1.280 389,639 +0.04(+3.23%)
Aug 20, 2021 1.210 1.290 1.210 1.240 742,522 +0.01(+0.81%)
Aug 19, 2021 1.230 1.240 1.190 1.230 751,682 +0.01(+0.82%)
Aug 18, 2021 1.200 1.240 1.170 1.220 575,123 +0.03(+2.52%)
Aug 17, 2021 1.180 1.210 1.160 1.190 485,316 -0.01(-0.83%)
Aug 16, 2021 1.220 1.230 1.180 1.200 474,129 -0.03(-2.44%)
Aug 13, 2021 1.300 1.310 1.230 1.230 630,068 -0.09(-6.82%)
Aug 12, 2021 1.340 1.342 1.220 1.320 1,461,595 -0.02(-1.49%)
Aug 11, 2021 1.380 1.410 1.300 1.340 1,565,946 -0.09(-6.29%)
Aug 10, 2021 1.510 1.520 1.350 1.430 4,293,226 +0.01(+1.06%)
Aug 09, 2021 1.440 1.470 1.400 1.415 1,582,004 -0.02(-1.74%)
Aug 06, 2021 1.400 1.480 1.389 1.440 550,158 +0.06(+4.35%)
Aug 05, 2021 1.380 1.400 1.360 1.380 121,855 +0.02(+1.47%)
Aug 04, 2021 1.390 1.400 1.360 1.360 167,119 -0.02(-1.45%)
Aug 03, 2021 1.400 1.430 1.370 1.380 180,475 -0.06(-4.17%)
Aug 02, 2021 1.370 1.440 1.360 1.440 621,605 +0.07(+5.11%)
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.