Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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%)
May 03, 2021
1.490
1.490
1.370
1.440
353,825
-0.06(-4.00%)
Apr 30, 2021
1.510
1.530
1.490
1.500
124,400
-0.01(-0.66%)
Apr 29, 2021
1.540
1.540
1.480
1.510
307,573
-0.02(-1.31%)
Apr 28, 2021
1.480
1.540
1.470
1.530
231,749
+0.04(+2.68%)
Apr 27, 2021
1.510
1.550
1.480
1.490
253,027
-0.01(-0.67%)
Apr 26, 2021
1.440
1.510
1.420
1.500
315,988
+0.05(+3.45%)
Apr 23, 2021
1.380
1.470
1.360
1.450
705,100
+0.09(+6.62%)
Apr 22, 2021
1.380
1.440
1.350
1.360
457,362
-0.02(-1.45%)
Apr 21, 2021
1.310
1.400
1.300
1.380
1,014,595
+0.04(+2.99%)
Apr 20, 2021
1.340
1.370
1.310
1.340
631,815
-0.04(-2.90%)
Apr 19, 2021
1.320
1.520
1.300
1.380
3,089,217
+0.03(+2.22%)
Apr 16, 2021
1.400
1.420
1.290
1.350
1,266,900
-0.05(-3.57%)
Apr 15, 2021
1.390
1.460
1.380
1.400
459,764
-0.01(-0.71%)
Apr 14, 2021
1.360
1.470
1.360
1.410
675,109
-0.11(-7.24%)
Apr 13, 2021
1.420
1.520
1.400
1.520
793,714
+0.13(+9.35%)
Apr 12, 2021
1.620
1.620
1.370
1.390
880,820
-0.20(-12.58%)
Apr 09, 2021
1.660
1.660
1.575
1.590
305,400
-0.07(-4.22%)
Apr 08, 2021
1.610
1.690
1.560
1.660
711,133
+0.03(+1.84%)
Apr 07, 2021
1.700
1.720
1.560
1.630
1,164,254
-0.14(-7.91%)
Apr 06, 2021
1.610
1.830
1.570
1.770
4,576,998
+0.14(+8.59%)
Apr 05, 2021
1.600
1.640
1.540
1.630
730,788
+0.07(+4.49%)
Apr 01, 2021
1.600
1.610
1.550
1.560
391,000
-0.01(-0.64%)
Mar 31, 2021
1.620
1.620
1.540
1.570
574,158
-0.03(-1.88%)
Mar 30, 2021
1.520
1.630
1.460
1.600
387,095
+0.07(+4.58%)
Mar 29, 2021
1.550
1.580
1.510
1.530
300,101
-0.02(-1.29%)
Mar 26, 2021
1.620
1.630
1.530
1.550
421,300
-0.02(-1.27%)
Mar 25, 2021
1.510
1.620
1.470
1.570
758,178
-0.01(-0.63%)
Mar 24, 2021
1.590
1.650
1.530
1.580
1,078,521
+0.00(+0.00%)
Mar 23, 2021
1.680
1.690
1.560
1.580
1,592,899
-0.13(-7.60%)
Mar 22, 2021
1.780
1.790
1.700
1.710
2,175,409
-0.11(-6.04%)
Mar 19, 2021
1.830
1.880
1.770
1.820
3,428,800
-0.13(-6.67%)
Mar 18, 2021
2.350
2.400
1.870
1.950
32,027,542
+0.07(+3.72%)
Mar 17, 2021
1.750
1.980
1.750
1.880
988,221
+0.08(+4.44%)
Mar 16, 2021
1.940
1.940
1.760
1.800
413,607
-0.12(-6.25%)
Mar 15, 2021
1.840
2.000
1.800
1.920
768,800
+0.12(+6.67%)
Mar 12, 2021
1.740
1.850
1.740
1.800
250,200
+0.01(+0.56%)
Mar 11, 2021
1.740
1.810
1.710
1.790
311,346
+0.10(+5.92%)
Mar 10, 2021
1.800
1.830
1.680
1.690
396,134
-0.09(-5.06%)
Mar 09, 2021
1.780
1.870
1.680
1.780
811,865
+0.01(+0.56%)
Mar 08, 2021
1.580
1.770
1.530
1.770
606,930
+0.21(+13.46%)
Mar 05, 2021
1.560
1.590
1.300
1.560
813,800
+0.04(+2.63%)
Mar 04, 2021
1.770
1.830
1.510
1.520
841,355
-0.28(-15.56%)
Mar 03, 2021
1.910
1.930
1.790
1.800
377,489
-0.08(-4.26%)
Mar 02, 2021
2.000
2.000
1.870
1.880
258,396
-0.10(-5.05%)
Mar 01, 2021
2.040
2.040
1.920
1.980
338,266
+0.08(+4.21%)
Feb 26, 2021
1.860
1.990
1.773
1.900
622,600
+0.02(+1.06%)
Feb 25, 2021
2.110
2.110
1.840
1.880
863,123
-0.23(-10.90%)
Feb 24, 2021
2.100
2.190
2.030
2.110
434,202
+0.10(+4.98%)
Feb 23, 2021
2.050
2.190
1.900
2.010
897,308
-0.38(-15.90%)
Feb 22, 2021
2.220
2.450
2.180
2.390
709,913
+0.10(+4.37%)
Feb 19, 2021
2.270
2.499
2.250
2.290
712,400
+0.06(+2.69%)
Feb 18, 2021
2.390
2.420
2.200
2.230
1,125,943
-0.30(-11.86%)
Feb 17, 2021
2.690
2.710
2.480
2.530
734,722
-0.16(-5.95%)
Feb 16, 2021
2.770
2.800
2.680
2.690
901,610
-0.05(-1.82%)
Feb 12, 2021
2.810
2.970
2.700
2.740
1,168,200
-0.20(-6.80%)
Feb 11, 2021
2.730
3.200
2.660
2.940
4,137,645
-0.18(-5.77%)
Feb 10, 2021
4.000
4.030
3.000
3.120
21,974,386
+0.53(+20.46%)
Feb 09, 2021
1.880
3.050
1.820
2.590
22,916,992
+0.74(+40.00%)
Feb 08, 2021
1.790
1.930
1.770
1.850
1,152,942
+0.09(+5.11%)
Feb 05, 2021
1.790
1.800
1.700
1.760
712,500
+0.03(+1.73%)
Feb 04, 2021
1.720
1.820
1.680
1.730
1,266,452
-0.08(-4.42%)
Feb 03, 2021
1.590
1.910
1.590
1.810
3,547,780
+0.23(+14.56%)
Feb 02, 2021
1.610
1.650
1.530
1.580
456,326
-0.06(-3.66%)
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
.