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 (%)
Sep 28, 2018
3.720
3.980
3.340
3.390
17,400
-0.41(-10.79%)
Sep 27, 2018
3.790
4.000
3.510
3.800
23,247
+0.01(+0.26%)
Sep 26, 2018
4.000
4.000
3.790
3.790
20,727
-0.30(-7.33%)
Sep 25, 2018
4.100
4.250
3.980
4.090
60,769
+0.10(+2.51%)
Sep 24, 2018
4.000
4.200
3.600
3.990
60,614
-0.41(-9.32%)
Sep 21, 2018
3.500
4.400
3.450
4.400
113,600
+0.87(+24.65%)
Sep 20, 2018
3.650
3.650
3.056
3.530
10,803
-0.14(-3.81%)
Sep 19, 2018
3.650
3.670
3.450
3.670
24,978
+0.05(+1.38%)
Sep 18, 2018
3.720
3.800
3.530
3.620
91,197
+0.52(+16.77%)
Sep 17, 2018
3.450
3.610
3.000
3.100
23,587
-0.35(-10.14%)
Sep 14, 2018
3.460
3.680
3.400
3.450
14,900
-0.05(-1.43%)
Sep 13, 2018
3.460
3.680
3.400
3.500
6,491
+0.01(+0.26%)
Sep 12, 2018
3.420
3.680
3.400
3.491
9,967
+0.07(+2.08%)
Sep 11, 2018
3.490
3.545
3.420
3.420
7,502
-0.08(-2.29%)
Sep 10, 2018
3.400
3.650
3.370
3.500
5,610
-0.12(-3.31%)
Sep 07, 2018
3.500
3.690
3.500
3.620
10,300
+0.13(+3.72%)
Sep 06, 2018
3.400
3.493
3.400
3.490
2,143
+0.04(+1.16%)
Sep 05, 2018
3.450
3.710
3.440
3.450
19,117
-0.05(-1.43%)
Sep 04, 2018
3.450
3.500
3.380
3.500
9,860
+0.09(+2.64%)
Aug 31, 2018
3.410
3.410
3.410
0
-0.04(-1.16%)
Aug 30, 2018
3.470
3.490
3.400
3.450
16,079
+0.05(+1.47%)
Aug 29, 2018
3.650
3.710
3.380
3.400
28,448
-0.24(-6.59%)
Aug 28, 2018
3.800
3.830
3.640
3.640
9,385
-0.16(-4.21%)
Aug 27, 2018
3.990
4.072
3.800
3.800
18,326
-0.19(-4.76%)
Aug 24, 2018
4.020
4.050
3.940
3.990
26,100
-0.04(-0.87%)
Aug 23, 2018
4.100
4.120
3.975
4.025
10,367
+0.01(+0.23%)
Aug 22, 2018
3.950
4.120
3.940
4.016
4,683
+0.07(+1.67%)
Aug 21, 2018
4.000
4.099
3.950
3.950
9,482
-0.13(-3.30%)
Aug 20, 2018
4.180
4.191
4.000
4.085
15,244
-0.08(-1.80%)
Aug 17, 2018
4.270
4.270
4.150
4.160
11,800
+0.06(+1.46%)
Aug 16, 2018
4.500
4.500
4.010
4.100
37,085
-0.20(-4.65%)
Aug 15, 2018
4.400
4.430
4.300
4.300
22,329
-0.09(-2.05%)
Aug 14, 2018
4.290
4.420
4.280
4.390
23,677
+0.34(+8.40%)
Aug 13, 2018
4.100
4.250
4.020
4.050
6,078
-0.17(-4.03%)
Aug 10, 2018
4.050
4.220
3.960
4.220
19,500
+0.22(+5.50%)
Aug 09, 2018
4.010
4.088
3.880
4.000
8,743
-0.04(-0.99%)
Aug 08, 2018
3.840
4.120
3.840
4.040
46,887
+0.27(+7.16%)
Aug 07, 2018
3.638
3.900
3.638
3.770
12,516
+0.14(+3.86%)
Aug 06, 2018
3.740
3.750
3.630
3.630
4,869
-0.10(-2.68%)
Aug 03, 2018
3.610
3.750
3.600
3.730
35,000
+0.11(+3.04%)
Aug 02, 2018
3.580
3.620
3.580
3.620
557
+0.01(+0.28%)
Aug 01, 2018
3.670
3.740
3.530
3.610
10,043
-0.12(-3.26%)
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%)
May 01, 2018
3.250
3.250
2.990
2.991
9,800
-0.17(-5.53%)
Apr 30, 2018
3.250
3.250
3.130
3.166
18,718
+0.04(+1.34%)
Apr 27, 2018
3.700
3.700
2.680
3.124
72,137
-0.58(-15.56%)
Apr 26, 2018
3.759
3.759
3.700
3.700
4,553
-0.09(-2.37%)
Apr 25, 2018
3.759
3.790
3.690
3.790
10,661
+0.05(+1.34%)
Apr 24, 2018
3.910
3.910
3.710
3.740
6,956
-0.06(-1.58%)
Apr 23, 2018
3.780
3.949
3.780
3.800
8,662
+0.10(+2.70%)
Apr 20, 2018
3.720
3.880
3.500
3.700
14,683
-0.01(-0.27%)
Apr 19, 2018
3.850
3.930
3.710
3.710
2,525
+0.01(+0.27%)
Apr 18, 2018
3.490
3.981
3.490
3.700
11,547
+0.19(+5.40%)
Apr 17, 2018
3.860
3.905
3.390
3.510
11,981
-0.35(-9.05%)
Apr 16, 2018
3.961
3.961
3.860
3.860
10,127
-0.10(-2.53%)
Apr 13, 2018
3.960
4.020
3.960
3.960
14,245
-0.04(-1.02%)
Apr 12, 2018
4.100
4.100
4.000
4.001
3,985
-0.10(-2.41%)
Apr 11, 2018
4.500
4.500
4.060
4.100
9,182
-0.45(-9.89%)
Apr 10, 2018
4.350
4.550
4.180
4.550
9,545
+0.25(+5.81%)
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
.