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
Official Closing Price Updated: 2:22 PM EDT, Jun 11, 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 (%)
May 31, 2021 0.0750 0.0750 0.0750 0.0750 146,500 +0.00(+0.00%)
May 28, 2021 0.0750 0.0750 0.0700 0.0750 180,500 +0.00(+0.00%)
May 27, 2021 0.0750 0.0750 0.0750 0.0750 824,425 +0.00(+0.00%)
May 26, 2021 0.0850 0.0850 0.0750 0.0750 3,911,311 -0.01(-11.76%)
May 25, 2021 0.0900 0.0900 0.0850 0.0850 267,382 +0.00(+0.00%)
May 21, 2021 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
May 20, 2021 0.0900 0.1000 0.0850 0.0900 1,597,550 +0.00(+0.00%)
May 19, 2021 0.0950 0.1000 0.0900 0.0900 673,300 -0.01(-10.00%)
May 18, 2021 0.0950 0.1000 0.0950 0.1000 288,818 +0.00(+0.00%)
May 17, 2021 0.1000 0.1050 0.0950 0.1000 667,706 +0.00(+0.00%)
May 14, 2021 0.0950 0.1000 0.0900 0.1000 492,620 +0.01(+5.26%)
May 13, 2021 0.0800 0.1050 0.0800 0.0950 1,473,089 +0.01(+18.75%)
May 12, 2021 0.0850 0.0850 0.0750 0.0800 519,880 -0.01(-5.88%)
May 11, 2021 0.0850 0.0850 0.0800 0.0850 563,700 +0.00(+0.00%)
May 10, 2021 0.0900 0.0950 0.0850 0.0850 487,092 -0.01(-15.00%)
May 07, 2021 0.1000 0.1000 0.0900 0.1000 919,539 +0.00(+0.00%)
May 06, 2021 0.1050 0.1100 0.0950 0.1000 483,058 -0.01(-9.09%)
May 05, 2021 0.1000 0.1150 0.0950 0.1100 1,175,916 +0.01(+4.76%)
May 04, 2021 0.1100 0.1100 0.0950 0.1050 1,017,295 +0.00(+0.00%)
May 03, 2021 0.1150 0.1150 0.1050 0.1050 342,294 -0.01(-4.55%)
Apr 30, 2021 0.1100 0.1100 0.1100 0.1100 282,200 +0.00(+0.00%)
Apr 29, 2021 0.1150 0.1150 0.1050 0.1100 250,694 +0.00(+0.00%)
Apr 28, 2021 0.1000 0.1150 0.1000 0.1100 589,140 +0.01(+10.00%)
Apr 27, 2021 0.1000 0.1150 0.1000 0.1000 1,743,366 -0.02(-16.67%)
Apr 26, 2021 0.1200 0.1300 0.1150 0.1200 1,142,994 +0.00(+4.35%)
Apr 23, 2021 0.1300 0.1300 0.1100 0.1150 2,133,900 -0.01(-8.00%)
Apr 22, 2021 0.1550 0.1550 0.1200 0.1250 3,142,480 -0.03(-19.35%)
Apr 21, 2021 0.2400 0.2400 0.1550 0.1550 9,606,280 +0.02(+14.81%)
Apr 20, 2021 0.1100 0.1400 0.1100 0.1350 1,607,512 +0.03(+28.57%)
Apr 19, 2021 0.1100 0.1100 0.1050 0.1050 226,800 +0.00(+0.00%)
Apr 16, 2021 0.1050 0.1050 0.1000 0.1050 376,900 +0.00(+0.00%)
Apr 15, 2021 0.1100 0.1100 0.1050 0.1050 268,712 -0.01(-4.55%)
Apr 14, 2021 0.1200 0.1200 0.1100 0.1100 460,493 -0.01(-8.33%)
Apr 13, 2021 0.1300 0.1300 0.1150 0.1200 1,070,155 -0.02(-11.11%)
Apr 12, 2021 0.1400 0.1400 0.1200 0.1350 538,185 -0.01(-3.57%)
Apr 09, 2021 0.1400 0.1400 0.1300 0.1400 558,600 -0.00(-3.45%)
Apr 08, 2021 0.1650 0.1650 0.1200 0.1450 2,037,133 -0.02(-12.12%)
Apr 07, 2021 0.1200 0.1650 0.1150 0.1650 4,343,302 +0.04(+32.00%)
Apr 06, 2021 0.1200 0.1250 0.1100 0.1250 698,144 +0.00(+0.00%)
Apr 05, 2021 0.1000 0.1250 0.1000 0.1250 754,984 +0.02(+19.05%)
Apr 01, 2021 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Mar 31, 2021 0.1050 0.1050 0.0950 0.1000 285,760 -0.00(-4.76%)
Mar 30, 2021 0.0950 0.1050 0.0950 0.1050 461,400 +0.01(+10.53%)
Mar 29, 2021 0.1000 0.1000 0.0900 0.0950 435,586 -0.01(-5.00%)
Mar 26, 2021 0.1050 0.1050 0.0950 0.1000 1,511,700 +0.01(+5.26%)
Mar 25, 2021 0.1150 0.1150 0.0950 0.0950 1,016,762 -0.02(-17.39%)
Mar 24, 2021 0.1000 0.1150 0.0950 0.1150 574,200 +0.01(+9.52%)
Mar 23, 2021 0.1000 0.1050 0.0950 0.1050 785,666 +0.00(+5.00%)
Mar 22, 2021 0.0950 0.1050 0.0950 0.1000 650,038 +0.01(+5.26%)
Mar 19, 2021 0.0900 0.1000 0.0850 0.0950 1,652,900 +0.01(+5.56%)
Mar 18, 2021 0.0950 0.0950 0.0850 0.0900 639,200 +0.00(+0.00%)
Mar 17, 2021 0.0900 0.0950 0.0850 0.0900 857,257 +0.00(+0.00%)
Mar 16, 2021 0.1000 0.1000 0.0850 0.0900 1,212,020 -0.01(-10.00%)
Mar 15, 2021 0.0900 0.1050 0.0850 0.1000 2,179,425 +0.01(+11.11%)
Mar 12, 2021 0.0800 0.1000 0.0800 0.0900 2,364,200 +0.01(+12.50%)
Mar 11, 2021 0.0750 0.0850 0.0700 0.0800 1,548,164 +0.01(+6.67%)
Mar 10, 2021 0.0800 0.0800 0.0700 0.0750 971,251 -0.01(-6.25%)
Mar 09, 2021 0.0800 0.0850 0.0700 0.0800 2,533,363 +0.00(+0.00%)
Mar 08, 2021 0.0950 0.0950 0.0750 0.0800 1,970,653 -0.01(-11.11%)
Mar 05, 2021 0.0900 0.1150 0.0850 0.0900 6,491,000 +0.01(+12.50%)
Mar 04, 2021 0.0950 0.0950 0.0750 0.0800 3,686,550 -0.02(-20.00%)
Mar 03, 2021 0.1100 0.1350 0.0950 0.1000 10,394,425 -0.04(-25.93%)
Mar 02, 2021 0.0750 0.1450 0.0750 0.1350 19,487,668 +0.07(+92.86%)
Mar 01, 2021 0.0600 0.0900 0.0550 0.0700 8,638,803 +0.02(+27.27%)
Feb 26, 2021 0.0600 0.0600 0.0500 0.0550 413,200 +0.00(+10.00%)
Feb 25, 2021 0.0600 0.0600 0.0500 0.0500 208,200 -0.00(-9.09%)
Feb 24, 2021 0.0650 0.0650 0.0500 0.0550 1,285,300 -0.01(-15.38%)
Feb 23, 2021 0.0450 0.0700 0.0450 0.0650 1,699,407 +0.02(+44.44%)
Feb 22, 2021 0.0500 0.0550 0.0450 0.0450 262,744 -0.01(-10.00%)
Feb 19, 2021 0.0550 0.0550 0.0450 0.0500 381,600 -0.00(-9.09%)
Feb 18, 2021 0.0500 0.0550 0.0500 0.0550 1,396,190 +0.00(+10.00%)
Feb 17, 2021 0.0600 0.0600 0.0500 0.0500 1,068,690 -0.00(-9.09%)
Feb 16, 2021 0.0600 0.0650 0.0550 0.0550 673,368 -0.00(-8.33%)
Feb 12, 2021 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Feb 11, 2021 0.0550 0.0600 0.0500 0.0550 1,114,463 -0.00(-8.33%)
Feb 10, 2021 0.0750 0.0800 0.0600 0.0600 3,010,305 -0.01(-14.29%)
Feb 09, 2021 0.0700 0.0850 0.0600 0.0700 4,074,577 +0.01(+7.69%)
Feb 08, 2021 0.0500 0.0700 0.0450 0.0650 3,539,334 +0.01(+30.00%)
Feb 05, 2021 0.0450 0.0500 0.0400 0.0500 3,606,300 +0.01(+11.11%)
Feb 04, 2021 0.0350 0.0500 0.0300 0.0450 2,263,880 +0.01(+28.57%)
Feb 03, 2021 0.0350 0.0400 0.0350 0.0350 1,277,382 -0.00(-12.50%)
Feb 02, 2021 0.0300 0.0600 0.0300 0.0400 6,454,557 +0.00(+14.29%)
Feb 01, 2021 0.0350 0.0350 0.0300 0.0350 85,333 +0.01(+16.67%)
Jan 29, 2021 0.0300 0.0300 0.0300 0.0300 107,900 +0.00(+0.00%)
Jan 28, 2021 0.0300 0.0300 0.0300 0.0300 406,714 +0.00(+0.00%)
Jan 27, 2021 0.0300 0.0350 0.0300 0.0300 481,000 -0.01(-14.29%)
Jan 26, 2021 0.0350 0.0350 0.0350 0.0350 139,716 +0.00(+0.00%)
Jan 25, 2021 0.0400 0.0400 0.0350 0.0350 227,249 -0.00(-12.50%)
Jan 22, 2021 0.0400 0.0400 0.0350 0.0400 626,800 +0.00(+0.00%)
Jan 21, 2021 0.0300 0.0400 0.0300 0.0400 2,597,777 +0.01(+33.33%)
Jan 20, 2021 0.0350 0.0350 0.0250 0.0300 353,845 +0.00(+0.00%)
Jan 19, 2021 0.0300 0.0350 0.0250 0.0300 813,000 +0.00(+0.00%)
Jan 18, 2021 0.0300 0.0300 0.0300 0.0300 33,005 +0.00(+0.00%)
Jan 15, 2021 0.0300 0.0300 0.0300 0.0300 450,000 +0.00(+0.00%)
Jan 14, 2021 0.0300 0.0300 0.0250 0.0300 206,236 +0.00(+0.00%)
Jan 13, 2021 0.0350 0.0400 0.0300 0.0300 2,346,985 -0.02(-40.00%)
Jan 12, 2021 0.0200 0.0600 0.0200 0.0500 5,490,042 +0.03(+150.00%)
Jan 11, 2021 0.0150 0.0200 0.0150 0.0200 221,310 +0.00(+0.00%)
Jan 08, 2021 0.0200 0.0200 0.0200 0.0200 207,200 +0.00(+0.00%)
Jan 07, 2021 0.0250 0.0400 0.0200 0.0200 3,758,000 -0.01(-20.00%)
Jan 06, 2021 0.0200 0.0250 0.0150 0.0250 1,380,500 +0.01(+66.67%)
Jan 05, 2021 0.0150 0.0150 0.0150 0.0150 220,000 -0.01(-25.00%)
Jan 04, 2021 0.0150 0.0200 0.0150 0.0200 340,520 +0.01(+33.33%)
Dec 31, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 30, 2020 0.0150 0.0200 0.0150 0.0150 206,000 -0.01(-25.00%)
Dec 29, 2020 0.0150 0.0200 0.0150 0.0200 322,500 +0.00(+0.00%)
Dec 24, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 23, 2020 0.0200 0.0200 0.0200 0.0200 445 +0.00(+0.00%)
Dec 22, 2020 0.0200 0.0200 0.0200 0.0200 75,000 +0.01(+33.33%)
Dec 21, 2020 0.0150 0.0150 0.0150 0.0150 575,000 +0.00(+0.00%)
Dec 18, 2020 0.0150 0.0150 0.0150 0.0150 100 +0.00(+0.00%)
Dec 17, 2020 0.0150 0.0150 0.0150 0.0150 431,800 +0.00(+0.00%)
Dec 16, 2020 0.0200 0.0200 0.0150 0.0150 668,301 -0.01(-25.00%)
Dec 15, 2020 0.0200 0.0200 0.0200 0.0200 23,500 +0.00(+0.00%)
Dec 14, 2020 0.0200 0.0250 0.0200 0.0200 238,500 +0.01(+33.33%)
Dec 11, 2020 0.0200 0.0250 0.0150 0.0150 1,299,000 -0.01(-25.00%)
Dec 10, 2020 0.0200 0.0200 0.0200 0.0200 93,000 +0.00(+0.00%)
Dec 09, 2020 0.0200 0.0200 0.0200 0.0200 141,000 +0.00(+0.00%)
Dec 08, 2020 0.0200 0.0250 0.0200 0.0200 281,200 -0.01(-20.00%)
Dec 03, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Dec 01, 2020 0.0200 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Nov 30, 2020 0.0250 0.0250 0.0250 200 +0.00(+0.00%)
Nov 24, 2020 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 23, 2020 0.0200 0.0250 0.0200 0.0250 10,000 +0.01(+25.00%)
Nov 19, 2020 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 18, 2020 0.0250 0.0250 0.0200 0.0200 35,000 -0.01(-20.00%)
Nov 13, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 12, 2020 0.0250 0.0250 0.0250 0.0250 750 +0.00(+0.00%)
Nov 11, 2020 0.0250 0.0250 0.0250 0.0250 12,000 +0.00(+0.00%)
Nov 10, 2020 0.0200 0.0250 0.0200 0.0250 46,200 +0.01(+25.00%)
Nov 06, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 05, 2020 0.0200 0.0200 0.0200 0.0200 740 +0.00(+0.00%)
Nov 04, 2020 0.0200 0.0200 0.0200 0.0200 50,000 +0.00(+0.00%)
Nov 02, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 30, 2020 0.0200 0.0200 0.0200 0.0200 100 +0.00(+0.00%)
Oct 29, 2020 0.0200 0.0200 0.0200 0.0200 98,257 +0.00(+0.00%)
Oct 28, 2020 0.0200 0.0200 0.0200 0.0200 100 +0.00(+0.00%)
Oct 27, 2020 0.0200 0.0200 0.0200 0.0200 40,000 +0.00(+0.00%)
Oct 26, 2020 0.0200 0.0200 0.0200 0.0200 5,000 -0.01(-20.00%)
Oct 23, 2020 0.0250 0.0250 0.0250 0.0250 32,400 +0.00(+0.00%)
Oct 19, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 13, 2020 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 09, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 08, 2020 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Oct 05, 2020 0.0250 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Oct 01, 2020 0.0300 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Sep 29, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 28, 2020 0.0250 0.0250 0.0250 80 +0.00(+0.00%)
Sep 25, 2020 0.0250 0.0250 0.0250 0.0250 2,000 -0.00(-16.67%)
Sep 24, 2020 0.0300 0.0300 0.0300 0.0300 19,360 +0.00(+0.00%)
Sep 23, 2020 0.0300 0.0300 0.0300 0.0300 49,000 +0.00(+0.00%)
Sep 22, 2020 0.0250 0.0300 0.0250 0.0300 97,600 +0.00(+20.00%)
Sep 21, 2020 0.0250 0.0250 0.0200 0.0250 37,860 +0.00(+0.00%)
Sep 17, 2020 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 16, 2020 0.0200 0.0250 0.0200 0.0250 55,000 +0.00(+0.00%)
Sep 15, 2020 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Sep 14, 2020 0.0250 0.0250 0.0250 0.0250 13,000 +0.00(+0.00%)
Sep 11, 2020 0.0250 0.0250 0.0200 0.0250 29,000 -0.00(-16.67%)
Sep 09, 2020 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 08, 2020 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+20.00%)
Sep 04, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Sep 03, 2020 0.0300 0.0300 0.0300 0.0300 10,549 +0.00(+20.00%)
Sep 01, 2020 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 31, 2020 0.0250 0.0250 0.0250 0.0250 35,000 +0.00(+0.00%)
Aug 28, 2020 0.0250 0.0250 0.0250 0.0250 60,000 -0.00(-16.67%)
Aug 27, 2020 0.0300 0.0300 0.0300 0.0300 29,000 +0.00(+0.00%)
Aug 26, 2020 0.0250 0.0300 0.0250 0.0300 14,600 +0.00(+0.00%)
Aug 25, 2020 0.0300 0.0300 0.0250 0.0300 41,000 +0.00(+0.00%)
Aug 24, 2020 0.0300 0.0350 0.0300 0.0300 104,300 +0.00(+0.00%)
Aug 21, 2020 0.0300 0.0300 0.0250 0.0300 20,000 +0.00(+0.00%)
Aug 20, 2020 0.0300 0.0300 0.0300 0.0300 104,000 +0.00(+0.00%)
Aug 19, 2020 0.0300 0.0300 0.0300 0.0300 95,000 +0.00(+0.00%)
Aug 18, 2020 0.0250 0.0300 0.0250 0.0300 27,500 +0.00(+0.00%)
Aug 13, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 12, 2020 0.0300 0.0300 0.0300 0.0300 1,035 +0.00(+0.00%)
Aug 10, 2020 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 07, 2020 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Aug 06, 2020 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Aug 05, 2020 0.0300 0.0300 0.0300 0.0300 81,000 +0.00(+0.00%)
Aug 04, 2020 0.0300 0.0300 0.0300 0.0300 30,350 +0.00(+0.00%)
Jul 30, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 29, 2020 0.0300 0.0300 0.0300 0.0300 274 +0.00(+0.00%)
Jul 28, 2020 0.0250 0.0300 0.0250 0.0300 12,000 +0.00(+0.00%)
Jul 27, 2020 0.0300 0.0300 0.0250 0.0300 373,684 +0.00(+0.00%)
Jul 24, 2020 0.0300 0.0300 0.0300 0.0300 98,000 +0.00(+0.00%)
Jul 23, 2020 0.0300 0.0300 0.0300 0.0300 25,360 +0.00(+0.00%)
Jul 22, 2020 0.0250 0.0300 0.0250 0.0300 394,819 +0.00(+20.00%)
Jul 17, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jul 16, 2020 0.0250 0.0300 0.0250 0.0300 61,025 +0.00(+20.00%)
Jul 15, 2020 0.0250 0.0250 0.0200 0.0250 60,000 +0.00(+0.00%)
Jul 14, 2020 0.0250 0.0250 0.0250 0.0250 144,000 +0.01(+25.00%)
Jul 13, 2020 0.0200 0.0200 0.0200 0.0200 10,452 -0.01(-20.00%)
Jul 10, 2020 0.0250 0.0250 0.0200 0.0250 332,000 +0.00(+0.00%)
Jul 09, 2020 0.0200 0.0250 0.0200 0.0250 26,500 +0.01(+25.00%)
Jul 08, 2020 0.0200 0.0200 0.0200 0.0200 87,082 +0.00(+0.00%)
Jul 07, 2020 0.0200 0.0200 0.0200 0.0200 280 +0.00(+0.00%)
Jul 06, 2020 0.0200 0.0200 0.0200 0.0200 30,000 +0.00(+0.00%)
Jul 03, 2020 0.0150 0.0200 0.0150 0.0200 26,200 +0.00(+0.00%)
Jun 30, 2020 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 29, 2020 0.0200 0.0200 0.0200 0.0200 22,000 +0.00(+0.00%)
Jun 26, 2020 0.0200 0.0200 0.0200 0.0200 174,000 +0.00(+0.00%)
Jun 25, 2020 0.0200 0.0250 0.0200 0.0200 789,400 -0.01(-20.00%)
Jun 24, 2020 0.0200 0.0250 0.0200 0.0250 96,179 +0.01(+25.00%)
Jun 23, 2020 0.0200 0.0200 0.0200 0.0200 15,133 +0.00(+0.00%)
Jun 19, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 18, 2020 0.0200 0.0200 0.0200 0.0200 95,000 +0.00(+0.00%)
Jun 17, 2020 0.0200 0.0200 0.0200 0.0200 21,300 +0.00(+0.00%)
Jun 16, 2020 0.0200 0.0200 0.0200 0.0200 95,000 +0.00(+0.00%)
Jun 15, 2020 0.0200 0.0200 0.0200 0.0200 145,001 +0.00(+0.00%)
Jun 12, 2020 0.0200 0.0200 0.0200 0.0200 101,090 +0.00(+0.00%)
Jun 11, 2020 0.0200 0.0200 0.0200 0.0200 220,680 +0.00(+0.00%)
Jun 10, 2020 0.0200 0.0200 0.0200 0.0200 14,400 +0.00(+0.00%)
Jun 09, 2020 0.0200 0.0200 0.0150 0.0200 51,575 +0.00(+0.00%)
Jun 05, 2020 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jun 04, 2020 0.0200 0.0300 0.0150 0.0250 1,095,000 +0.01(+25.00%)
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.