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 (%)
Jul 29, 2022 0.0950 0 +0.00(+0.00%)
Jul 28, 2022 0.0950 0.0950 0.0950 0.0950 8,670 +0.00(+0.00%)
Jul 27, 2022 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Jul 26, 2022 0.0950 0.1000 0.0950 0.0950 65,500 -0.01(-5.00%)
Jul 25, 2022 0.0900 0.1000 0.0900 0.1000 104,372 +0.01(+11.11%)
Jul 22, 2022 0.0900 0.0900 0.0900 0.0900 1,150 -0.01(-5.26%)
Jul 21, 2022 0.0950 0.0950 0.0900 0.0950 372,900 -0.01(-5.00%)
Jul 20, 2022 0.0950 0.1000 0.0950 0.1000 304,990 +0.01(+5.26%)
Jul 19, 2022 0.0950 0.1000 0.0950 0.0950 45,012 +0.00(+0.00%)
Jul 18, 2022 0.0950 0.0950 0.0950 0.0950 102,481 +0.00(+0.00%)
Jul 15, 2022 0.0950 0.1000 0.0950 0.0950 43,000 +0.00(+0.00%)
Jul 14, 2022 0.0950 0.0950 0.0950 0.0950 43,200 +0.01(+5.56%)
Jul 13, 2022 0.0900 0.0900 0.0850 0.0900 69,000 +0.00(+0.00%)
Jul 12, 2022 0.0850 0.0900 0.0850 0.0900 50,000 +0.00(+5.88%)
Jul 11, 2022 0.0850 0.0850 0.0850 0.0850 36,150 +0.00(+0.00%)
Jul 08, 2022 0.0850 0.0850 0.0850 0.0850 38,000 +0.01(+6.25%)
Jul 07, 2022 0.0850 0.0850 0.0800 0.0800 111,117 -0.01(-11.11%)
Jul 06, 2022 0.0900 0.0900 0.0850 0.0900 14,583 +0.00(+0.00%)
Jul 05, 2022 0.0900 0.0900 0.0900 0.0900 271,900 +0.00(+0.00%)
Jul 04, 2022 0.0950 0.0950 0.0900 0.0900 70,850 +0.00(+0.00%)
Jun 30, 2022 0.0900 0 -0.01(-5.26%)
Jun 29, 2022 0.0950 0.0950 0.0950 0.0950 28,400 +0.00(+0.00%)
Jun 28, 2022 0.1000 0.1000 0.0900 0.0950 565,170 -0.01(-5.00%)
Jun 27, 2022 0.0950 0.1000 0.0950 0.1000 243,100 +0.00(+0.00%)
Jun 24, 2022 0.1000 0.1000 0.1000 0.1000 33,600 +0.00(+0.00%)
Jun 23, 2022 0.1000 0.1050 0.1000 0.1000 123,674 +0.01(+5.26%)
Jun 22, 2022 0.1000 0.1000 0.0950 0.0950 389,800 +0.00(+0.00%)
Jun 21, 2022 0.0950 0.1000 0.0950 0.0950 45,600 +0.00(+0.00%)
Jun 20, 2022 0.1000 0.1000 0.0950 0.0950 154,650 +0.00(+0.00%)
Jun 17, 2022 0.1000 0.1050 0.0950 0.0950 268,950 -0.01(-5.00%)
Jun 16, 2022 0.1000 0.1100 0.1000 0.1000 367,216 -0.00(-4.76%)
Jun 14, 2022 0.1050 0.1050 100 +0.00(+5.00%)
Jun 13, 2022 0.1000 0.1050 0.1000 0.1000 248,200 +0.00(+0.00%)
Jun 10, 2022 0.1050 0.1100 0.1000 0.1000 324,800 -0.00(-4.76%)
Jun 09, 2022 0.1000 0.1050 0.1000 0.1050 48,329 +0.00(+0.00%)
Jun 08, 2022 0.1000 0.1050 0.1000 0.1050 120,121 +0.00(+5.00%)
Jun 07, 2022 0.1000 0.1000 0.1000 0.1000 24,000 +0.01(+5.26%)
Jun 06, 2022 0.1000 0.1000 0.0950 0.0950 80,220 -0.01(-9.52%)
Jun 03, 2022 0.1050 0.1050 0.1000 0.1050 132,350 +0.00(+5.00%)
Jun 02, 2022 0.1050 0.1050 0.1000 0.1000 22,310 -0.00(-4.76%)
Jun 01, 2022 0.1050 0.1050 0.1050 0.1050 11,500 +0.00(+5.00%)
May 31, 2022 0.1000 0.1050 0.1000 0.1000 173,362 -0.00(-4.76%)
May 30, 2022 0.1000 0.1050 0.1000 0.1050 71,535 +0.01(+10.53%)
May 27, 2022 0.0950 0.0950 0.0950 0.0950 78,400 +0.01(+5.56%)
May 26, 2022 0.0950 0.0950 0.0900 0.0900 32,982 -0.01(-10.00%)
May 25, 2022 0.0950 0.1000 0.0950 0.1000 24,500 +0.01(+5.26%)
May 24, 2022 0.0950 0.0950 0.0900 0.0950 73,764 -0.01(-5.00%)
May 20, 2022 0.1000 0 +0.00(+0.00%)
May 19, 2022 0.1000 0.1000 0.1000 0.1000 127,425 +0.00(+0.00%)
May 18, 2022 0.0950 0.1050 0.0950 0.1000 245,363 +0.01(+11.11%)
May 17, 2022 0.0950 0.0950 0.0900 0.0900 75,315 +0.00(+0.00%)
May 16, 2022 0.0950 0.0950 0.0900 0.0900 383,710 -0.01(-5.26%)
May 13, 2022 0.0950 0.0950 0.0900 0.0950 51,450 +0.01(+5.56%)
May 12, 2022 0.0950 0.0950 0.0900 0.0900 129,130 -0.01(-5.26%)
May 11, 2022 0.1050 0.1050 0.0950 0.0950 370,300 -0.01(-9.52%)
May 10, 2022 0.1000 0.1050 0.1000 0.1050 121,700 +0.00(+0.00%)
May 09, 2022 0.1050 0.1100 0.1050 0.1050 313,230 +0.00(+5.00%)
May 06, 2022 0.1000 0.1000 0.1000 0.1000 15,500 +0.00(+0.00%)
May 05, 2022 0.1050 0.1050 0.1000 0.1000 169,098 +0.00(+0.00%)
May 04, 2022 0.1050 0.1050 0.1000 0.1000 102,115 -0.01(-9.09%)
May 03, 2022 0.1150 0.1150 0.1050 0.1100 329,663 -0.01(-4.35%)
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.