Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bactech Environmental Corp (CSE: BAC )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 10:38 AM EDT, Jun 10, 2024 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 (%)
Feb 28, 2022 0.1200 0.1200 0.1100 0.1150 507,408 -0.00(-4.17%)
Feb 25, 2022 0.1200 0.1200 0.1200 0.1200 34,600 +0.00(+4.35%)
Feb 24, 2022 0.1100 0.1150 0.1100 0.1150 88,486 +0.00(+0.00%)
Feb 23, 2022 0.1200 0.1250 0.1150 0.1150 285,878 -0.00(-4.17%)
Feb 22, 2022 0.1350 0.1350 0.1200 0.1200 263,687 -0.02(-11.11%)
Feb 18, 2022 0.1350 0 +0.00(+0.00%)
Feb 17, 2022 0.1350 0.1400 0.1350 0.1350 164,550 -0.01(-3.57%)
Feb 16, 2022 0.1350 0.1400 0.1300 0.1400 257,924 +0.01(+3.70%)
Feb 15, 2022 0.1400 0.1450 0.1300 0.1350 310,333 -0.01(-3.57%)
Feb 14, 2022 0.1450 0.1550 0.1400 0.1400 853,241 +0.01(+3.70%)
Feb 11, 2022 0.1350 0.1400 0.1300 0.1350 308,433 -0.01(-3.57%)
Feb 10, 2022 0.1300 0.1400 0.1300 0.1400 374,390 +0.01(+3.70%)
Feb 09, 2022 0.1250 0.1350 0.1250 0.1350 549,300 +0.01(+8.00%)
Feb 08, 2022 0.1250 0.1250 0.1200 0.1250 130,941 +0.01(+4.17%)
Feb 07, 2022 0.1300 0.1300 0.1200 0.1200 390,750 -0.01(-4.00%)
Feb 04, 2022 0.1250 0.1250 0.1200 0.1250 159,160 +0.01(+4.17%)
Feb 03, 2022 0.1250 0.1200 72,244 +0.00(+0.00%)
Feb 02, 2022 0.1150 0.1200 0.1100 0.1200 63,075 +0.00(+4.35%)
Feb 01, 2022 0.1100 0.1200 0.1100 0.1150 321,749 +0.01(+9.52%)
Jan 31, 2022 0.1150 0.1050 578,033 -0.01(-12.50%)
Jan 28, 2022 0.1150 0.1200 0.1100 0.1200 165,360 -0.01(-4.00%)
Jan 27, 2022 0.1250 0.1250 0.1200 0.1250 85,000 -0.01(-3.85%)
Jan 26, 2022 0.1250 0.1300 0.1250 0.1300 107,875 +0.00(+0.00%)
Jan 25, 2022 0.1250 0.1300 0.1200 0.1300 26,566 +0.01(+4.00%)
Jan 24, 2022 0.1350 0.1350 0.1150 0.1250 292,214 -0.02(-10.71%)
Jan 21, 2022 0.1400 0.1400 0.1300 0.1400 178,880 -0.00(-3.45%)
Jan 20, 2022 0.1500 0.1500 0.1400 0.1450 84,161 +0.00(+0.00%)
Jan 19, 2022 0.1450 0.1500 0.1450 0.1450 41,545 +0.00(+3.57%)
Jan 18, 2022 0.1450 0.1500 0.1400 0.1400 151,300 +0.00(+0.00%)
Jan 17, 2022 0.1400 0.1550 0.1400 0.1400 154,525 +0.00(+0.00%)
Jan 14, 2022 0.1400 0.1450 0.1350 0.1400 180,700 -0.01(-6.67%)
Jan 13, 2022 0.1500 0.1500 0.1400 0.1500 353,300 +0.01(+3.45%)
Jan 12, 2022 0.1450 0.1500 0.1450 0.1450 31,116 +0.00(+0.00%)
Jan 11, 2022 0.1450 0.1600 0.1450 0.1450 889,541 +0.00(+3.57%)
Jan 10, 2022 0.1400 0.1400 0.1400 0.1400 172,050 +0.01(+3.70%)
Jan 07, 2022 0.1350 0.1350 0.1300 0.1350 197,866 -0.01(-3.57%)
Jan 06, 2022 0.1500 0.1500 0.1400 0.1400 364,700 -0.00(-3.45%)
Jan 05, 2022 0.1500 0.1500 0.1450 0.1450 128,480 +0.00(+3.57%)
Jan 04, 2022 0.1500 0.1500 0.1400 0.1400 1,203,313 -0.01(-6.67%)
Dec 31, 2021 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Dec 30, 2021 0.1600 0.1600 0.1500 0.1550 129,150 +0.01(+3.33%)
Dec 29, 2021 0.1500 0.1650 0.1500 0.1500 630,348 +0.00(+0.00%)
Dec 24, 2021 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Dec 23, 2021 0.1400 0.1550 0.1350 0.1450 762,093 +0.01(+7.41%)
Dec 22, 2021 0.1250 0.1400 0.1250 0.1350 94,700 +0.01(+3.85%)
Dec 21, 2021 0.1350 0.1350 0.1300 0.1300 179,674 -0.01(-3.70%)
Dec 20, 2021 0.1200 0.1350 0.1200 0.1350 343,289 +0.01(+8.00%)
Dec 17, 2021 0.1300 0.1300 0.1150 0.1250 243,700 +0.00(+0.00%)
Dec 16, 2021 0.1300 0.1350 0.1150 0.1250 2,673,482 +0.01(+8.70%)
Dec 15, 2021 0.1050 0.1150 0.1050 0.1150 195,700 +0.01(+15.00%)
Dec 14, 2021 0.1050 0.1100 0.1000 0.1000 592,200 -0.01(-9.09%)
Dec 13, 2021 0.1100 0.1100 0.1050 0.1100 250,780 +0.01(+4.76%)
Dec 10, 2021 0.1000 0.1050 0.1000 0.1050 131,111 +0.00(+0.00%)
Dec 09, 2021 0.1050 0.1050 0.1050 0.1050 75,550 +0.00(+5.00%)
Dec 08, 2021 0.1000 0.1000 0.1000 0.1000 235,900 +0.01(+5.26%)
Dec 07, 2021 0.0950 0.0950 0.0950 0.0950 105,000 +0.00(+0.00%)
Dec 06, 2021 0.1000 0.1000 0.0950 0.0950 287,270 -0.01(-5.00%)
Dec 03, 2021 0.0950 0.1050 0.0900 0.1000 328,600 +0.01(+5.26%)
Dec 02, 2021 0.1000 0.1000 0.0950 0.0950 64,650 -0.01(-5.00%)
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.