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

Bactech Environmental Corp (CSE: BAC )

0.0500 UNCHANGED
Official Closing Price Updated: 12:57 PM EDT, May 31, 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 (%)
Mar 31, 2017 0.0450 0.0450 0.0400 0.0400 210,000 -0.00(-11.11%)
Mar 30, 2017 0.0450 0.0450 0.0400 0.0450 46,000 +0.00(+12.50%)
Mar 29, 2017 0.0400 0.0400 0.0400 0.0400 606,360 +0.00(+0.00%)
Mar 28, 2017 0.0400 0.0400 0.0400 0.0400 81,000 -0.00(-11.11%)
Mar 27, 2017 0.0400 0.0450 0.0400 0.0450 20,900 +0.00(+12.50%)
Mar 24, 2017 0.0400 0.0400 0.0400 0.0400 5,005 -0.00(-11.11%)
Mar 23, 2017 0.0450 0.0450 0.0450 0.0450 5,600 +0.00(+12.50%)
Mar 22, 2017 0.0450 0.0450 0.0400 0.0400 77,000 -0.00(-11.11%)
Mar 21, 2017 0.0400 0.0450 0.0400 0.0450 67,000 +0.00(+0.00%)
Mar 20, 2017 0.0400 0.0450 0.0400 0.0450 107,050 +0.00(+0.00%)
Mar 17, 2017 0.0400 0.0450 0.0400 0.0450 160,086 +0.00(+0.00%)
Mar 16, 2017 0.0450 0.0450 0.0450 0.0450 10,385 +0.00(+12.50%)
Mar 15, 2017 0.0400 0.0400 0.0400 0.0400 87,386 -0.00(-11.11%)
Mar 14, 2017 0.0400 0.0450 0.0400 0.0450 126,320 +0.00(+12.50%)
Mar 13, 2017 0.0450 0.0450 0.0400 0.0400 77,000 +0.00(+0.00%)
Mar 10, 2017 0.0450 0.0450 0.0400 0.0400 27,200 +0.00(+0.00%)
Mar 09, 2017 0.0450 0.0450 0.0400 0.0400 77,250 -0.00(-11.11%)
Mar 07, 2017 0.0450 0.0450 0.0450 400 +0.00(+12.50%)
Mar 06, 2017 0.0400 0.0400 0.0400 0.0400 62,300 -0.00(-11.11%)
Mar 03, 2017 0.0400 0.0450 0.0400 0.0450 41,404 +0.00(+12.50%)
Mar 02, 2017 0.0400 0.0400 0.0400 0.0400 44,305 +0.00(+0.00%)
Mar 01, 2017 0.0450 0.0450 0.0400 0.0400 7,480 -0.00(-11.11%)
Feb 28, 2017 0.0450 0.0450 0.0450 0.0450 13,020 +0.00(+0.00%)
Feb 24, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 23, 2017 0.0450 0.0450 0.0450 0.0450 244,500 -0.01(-10.00%)
Feb 22, 2017 0.0550 0.0550 0.0450 0.0500 326,918 -0.00(-9.09%)
Feb 21, 2017 0.0500 0.0600 0.0500 0.0550 399,250 +0.00(+10.00%)
Feb 17, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 16, 2017 0.0500 0.0500 0.0500 0.0500 95,000 +0.00(+0.00%)
Feb 15, 2017 0.0500 0.0500 0.0500 0.0500 3,860 +0.01(+11.11%)
Feb 14, 2017 0.0450 0.0500 0.0450 0.0450 27,050 -0.01(-10.00%)
Feb 13, 2017 0.0500 0.0500 0.0500 0.0500 7,000 -0.00(-9.09%)
Feb 09, 2017 0.0550 0.0550 0.0550 92 +0.00(+10.00%)
Feb 07, 2017 0.0500 0.0500 0.0500 257 +0.01(+25.00%)
Feb 06, 2017 0.0450 0.0450 0.0400 0.0400 108,000 -0.00(-11.11%)
Feb 02, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 01, 2017 0.0550 0.0650 0.0500 0.0500 456,000 -0.00(-9.09%)
Jan 31, 2017 0.0550 0.0550 0.0550 0.0550 21,500 -0.00(-8.33%)
Jan 30, 2017 0.0600 0.0600 0.0550 0.0600 37,904 +0.00(+0.00%)
Jan 27, 2017 0.0650 0.0650 0.0550 0.0600 156,820 +0.00(+9.09%)
Jan 26, 2017 0.0500 0.0650 0.0450 0.0550 560,500 +0.01(+22.22%)
Jan 25, 2017 0.0450 0.0500 0.0400 0.0450 373,000 -0.01(-10.00%)
Jan 24, 2017 0.0500 0.0500 0.0400 0.0500 186,700 +0.00(+0.00%)
Jan 23, 2017 0.0450 0.0500 0.0450 0.0500 130,241 +0.01(+11.11%)
Jan 20, 2017 0.0500 0.0500 0.0450 0.0450 35,115 -0.01(-10.00%)
Jan 19, 2017 0.0450 0.0500 0.0450 0.0500 24,700 +0.01(+25.00%)
Jan 18, 2017 0.0450 0.0450 0.0400 0.0400 119,700 -0.00(-11.11%)
Jan 17, 2017 0.0450 0.0450 0.0450 0.0450 10,800 +0.00(+12.50%)
Jan 16, 2017 0.0450 0.0450 0.0400 0.0400 7,600 -0.00(-11.11%)
Jan 13, 2017 0.0450 0.0450 0.0450 0.0450 57,753 +0.00(+12.50%)
Jan 11, 2017 0.0400 0.0400 0.0400 73 -0.00(-11.11%)
Jan 10, 2017 0.0500 0.0500 0.0450 0.0450 208,700 -0.01(-18.18%)
Jan 09, 2017 0.0500 0.0550 0.0500 0.0550 22,000 +0.00(+10.00%)
Jan 06, 2017 0.0500 0.0500 0.0500 0.0500 117,510 -0.00(-9.09%)
Jan 05, 2017 0.0550 0.0550 0.0500 0.0550 135,000 -0.00(-8.33%)
Jan 04, 2017 0.0500 0.0600 0.0450 0.0600 217,000 +0.00(+9.09%)
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.