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 (%)
Jun 29, 2021 0.0542 0.0542 0.0542 0 -0.01(-13.97%)
Jun 28, 2021 0.0500 0.0689 0.0500 0.0630 37,374 +0.01(+23.77%)
Jun 25, 2021 0.0574 0.0574 0.0505 0.0509 16,174 +0.00(+1.80%)
Jun 23, 2021 0.0500 0.0500 0.0500 0 -0.00(-7.41%)
Jun 22, 2021 0.0540 0.0540 0.0540 0.0540 33,500 -0.00(-7.85%)
Jun 18, 2021 0.0586 0.0586 0.0586 0 +0.00(+1.91%)
Jun 17, 2021 0.0591 0.0591 0.0575 0.0575 32,000 -0.00(-4.17%)
Jun 15, 2021 0.0600 0.0600 0.0600 0 -0.00(-4.00%)
Jun 14, 2021 0.0630 0.0630 0.0601 0.0625 48,888 -0.00(-3.55%)
Jun 10, 2021 0.0648 0.0648 0.0648 0 +0.00(+3.68%)
Jun 07, 2021 0.0625 0.0625 0.0625 0 -0.00(-3.85%)
Jun 04, 2021 0.0622 0.0650 0.0620 0.0650 52,990 -0.01(-7.14%)
Jun 03, 2021 0.0672 0.0700 0.0672 0.0700 821 +0.00(+4.79%)
Jun 02, 2021 0.0669 0.0669 0.0668 0.0668 15,000 +0.00(+7.74%)
Jun 01, 2021 0.0621 0.0670 0.0620 0.0620 19,980 +0.00(+8.58%)
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%)
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.