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

Bactech Environmental Corp (CSE: BAC )

0.0650 UNCHANGED
Official Closing Price Updated: 11:55 AM 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 (%)
Mar 31, 2022 0.1100 0.1150 0.1100 0.1100 49,600 +0.00(+0.00%)
Mar 30, 2022 0.1100 0.1150 0.1100 0.1100 265,251 +0.00(+0.00%)
Mar 29, 2022 0.1150 0.1150 0.1100 0.1100 40,099 +0.00(+0.00%)
Mar 28, 2022 0.1150 0.1150 0.1100 0.1100 35,500 -0.01(-4.35%)
Mar 25, 2022 0.1150 0.1150 0.1150 0.1150 10,134 +0.00(+0.00%)
Mar 24, 2022 0.1050 0.1150 0.1050 0.1150 454,000 +0.01(+15.00%)
Mar 23, 2022 0.1050 0.1050 0.1000 0.1000 45,600 -0.00(-4.76%)
Mar 22, 2022 0.1000 0.1100 0.1000 0.1050 352,050 +0.00(+5.00%)
Mar 21, 2022 0.1050 0.1050 0.1000 0.1000 476,671 -0.00(-4.76%)
Mar 18, 2022 0.1100 0.1100 0.1050 0.1050 208,340 -0.01(-4.55%)
Mar 17, 2022 0.1100 0.1150 0.1050 0.1100 196,290 +0.00(+0.00%)
Mar 16, 2022 0.1100 0.1100 0.1100 0.1100 69,915 +0.00(+0.00%)
Mar 15, 2022 0.1050 0.1100 0.1050 0.1100 163,400 +0.00(+0.00%)
Mar 14, 2022 0.1150 0.1150 0.1100 0.1100 199,920 -0.01(-4.35%)
Mar 11, 2022 0.1150 0.1150 0.1150 0.1150 166,144 +0.00(+0.00%)
Mar 10, 2022 0.1200 0.1200 0.1150 0.1150 82,500 -0.00(-4.17%)
Mar 09, 2022 0.1200 0.1200 0.1200 0.1200 108,683 +0.00(+4.35%)
Mar 08, 2022 0.1200 0.1250 0.1150 0.1150 447,655 +0.00(+0.00%)
Mar 07, 2022 0.1150 0.1150 0.1150 0.1150 154,900 +0.01(+4.55%)
Mar 04, 2022 0.1050 0.1100 0.1050 0.1100 119,500 +0.01(+4.76%)
Mar 03, 2022 0.1050 0.1100 0.1050 0.1050 152,717 +0.00(+0.00%)
Mar 02, 2022 0.1100 0.1100 0.1050 0.1050 199,228 +0.00(+0.00%)
Mar 01, 2022 0.1100 0.1150 0.1050 0.1050 346,840 -0.01(-8.70%)
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%)
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.