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

Bactech Environmental Corp (OP: BCCEF )

0.0460 -0.0019 (-3.97%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 17, 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 28, 2021 0.0610 0.0610 0.0570 0.0571 78,948 -0.00(-7.90%)
May 27, 2021 0.0581 0.0620 0.0581 0.0620 83,950 -0.00(-1.90%)
May 26, 2021 0.0703 0.0703 0.0632 0.0632 162,490 -0.01(-13.42%)
May 25, 2021 0.0701 0.0730 0.0701 0.0730 6,000 -0.01(-8.75%)
May 21, 2021 0.0800 0.0800 0.0800 0 +0.00(+1.65%)
May 20, 2021 0.0743 0.0799 0.0743 0.0787 24,990 +0.00(+6.64%)
May 19, 2021 0.0785 0.0866 0.0738 0.0738 13,991 -0.01(-12.97%)
May 18, 2021 0.0848 0.0848 0.0848 0.0848 3,001 -0.00(-0.82%)
May 17, 2021 0.0855 0.0855 0.0855 0.0855 2,000 +0.01(+17.61%)
May 13, 2021 0.0727 0.0727 0.0727 0 +0.01(+10.15%)
May 12, 2021 0.0725 0.0725 0.0650 0.0660 33,600 -0.00(-0.15%)
May 11, 2021 0.0687 0.0747 0.0660 0.0661 143,092 -0.01(-8.19%)
May 10, 2021 0.0727 0.0727 0.0720 0.0720 14,500 -0.01(-8.98%)
May 07, 2021 0.0755 0.0791 0.0701 0.0791 121,100 -0.01(-6.39%)
May 06, 2021 0.0845 0.0845 0.0845 0.0845 9,500 +0.00(+5.63%)
May 04, 2021 0.0800 0.0800 0.0800 0 -0.01(-14.98%)
May 03, 2021 0.0937 0.0941 0.0869 0.0941 26,450 +0.01(+5.73%)
Apr 30, 2021 0.0939 0.0939 0.0890 0.0890 17,800 -0.00(-2.09%)
Apr 29, 2021 0.0976 0.0989 0.0909 0.0909 37,008 -0.01(-6.96%)
Apr 28, 2021 0.0900 0.0977 0.0900 0.0977 9,199 +0.01(+14.81%)
Apr 27, 2021 0.1003 0.1003 0.0850 0.0851 54,649 -0.01(-12.99%)
Apr 26, 2021 0.1050 0.1050 0.0978 0.0978 4,026 -0.00(-2.78%)
Apr 23, 2021 0.1006 0.1006 0.1006 0.1006 51,700 -0.01(-8.04%)
Apr 22, 2021 0.1150 0.1211 0.0984 0.1094 47,600 -0.02(-12.13%)
Apr 21, 2021 0.1873 0.1906 0.1196 0.1245 200,668 +0.02(+15.06%)
Apr 20, 2021 0.0866 0.1100 0.0866 0.1082 58,235 +0.02(+25.52%)
Apr 19, 2021 0.0822 0.0882 0.0822 0.0862 9,900 +0.00(+1.41%)
Apr 16, 2021 0.0830 0.0852 0.0830 0.0850 19,000 +0.00(+2.16%)
Apr 15, 2021 0.0880 0.0880 0.0822 0.0832 123,500 -0.01(-13.33%)
Apr 14, 2021 0.0875 0.0967 0.0875 0.0960 47,801 -0.00(-4.00%)
Apr 13, 2021 0.0991 0.1000 0.0977 0.1000 118,770 -0.01(-5.48%)
Apr 12, 2021 0.1042 0.1088 0.1015 0.1058 97,000 -0.00(-3.02%)
Apr 09, 2021 0.1029 0.1091 0.0993 0.1091 126,100 +0.00(+1.96%)
Apr 08, 2021 0.1336 0.1336 0.1027 0.1070 241,908 -0.01(-10.83%)
Apr 07, 2021 0.0963 0.1267 0.0963 0.1200 131,627 +0.02(+26.32%)
Apr 06, 2021 0.0950 0.0950 0.0914 0.0950 66,100 +0.00(+0.00%)
Apr 05, 2021 0.0845 0.0950 0.0845 0.0950 6,186 +0.01(+13.10%)
Apr 01, 2021 0.0800 0.0840 0.0800 0.0840 13,000 +0.00(+5.00%)
Mar 31, 2021 0.0846 0.0980 0.0800 0.0800 206,001 -0.00(-4.65%)
Mar 30, 2021 0.0741 0.0839 0.0741 0.0839 130,255 +0.01(+10.54%)
Mar 29, 2021 0.0800 0.0811 0.0759 0.0759 60,619 -0.00(-5.01%)
Mar 26, 2021 0.0805 0.0844 0.0799 0.0799 395,000 +0.01(+6.82%)
Mar 25, 2021 0.0886 0.0886 0.0748 0.0748 108,714 -0.01(-14.90%)
Mar 24, 2021 0.0817 0.0879 0.0800 0.0879 102,150 +0.01(+10.71%)
Mar 23, 2021 0.0794 0.0794 0.0794 0.0794 4,500 +0.01(+7.01%)
Mar 22, 2021 0.0742 0.0742 0.0742 20 +0.00(+0.00%)
Mar 19, 2021 0.0698 0.0764 0.0678 0.0742 11,700 +0.00(+6.15%)
Mar 18, 2021 0.0761 0.0761 0.0699 0.0699 6,300 -0.00(-3.32%)
Mar 17, 2021 0.0723 0.0723 0.0723 0.0723 100 +0.00(+1.97%)
Mar 16, 2021 0.0900 0.0900 0.0664 0.0709 29,300 +0.00(+0.00%)
Mar 15, 2021 0.0730 0.0745 0.0709 0.0709 62,000 -0.00(-0.84%)
Mar 12, 2021 0.0645 0.0751 0.0645 0.0715 19,600 +0.01(+16.45%)
Mar 11, 2021 0.0614 0.0614 0.0614 0.0614 2,010 +0.00(+2.33%)
Mar 10, 2021 0.0637 0.0637 0.0540 0.0600 118,000 -0.00(-5.96%)
Mar 09, 2021 0.0581 0.0652 0.0581 0.0638 31,570 -0.00(-1.85%)
Mar 08, 2021 0.0660 0.0676 0.0645 0.0650 61,000 -0.01(-7.67%)
Mar 05, 2021 0.0786 0.0873 0.0704 0.0704 56,500 +0.01(+11.75%)
Mar 04, 2021 0.0810 0.0845 0.0630 0.0630 177,354 -0.02(-24.55%)
Mar 03, 2021 0.0920 0.1000 0.0835 0.0835 290,567 -0.02(-17.33%)
Mar 02, 2021 0.0620 0.1075 0.0600 0.1010 449,012 +0.05(+81.00%)
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.