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 (%)
Apr 28, 2023 0.0650 0.0650 0.0600 0.0650 25,000 +0.01(+8.33%)
Apr 27, 2023 0.0650 0.0650 0.0600 0.0600 49,046 -0.01(-7.69%)
Apr 26, 2023 0.0650 0.0650 0.0650 0.0650 24,010 +0.00(+0.00%)
Apr 25, 2023 0.0650 0.0650 0.0650 0.0650 507,500 +0.00(+0.00%)
Apr 24, 2023 0.0700 0.0700 0.0650 0.0650 67,700 -0.01(-7.14%)
Apr 21, 2023 0.0650 0.0700 0.0650 0.0700 13,500 +0.01(+7.69%)
Apr 20, 2023 0.0650 0.0650 0.0650 0.0650 15,000 -0.01(-7.14%)
Apr 19, 2023 0.0700 0.0700 0.0700 0.0700 83,400 +0.01(+7.69%)
Apr 18, 2023 0.0650 0.0650 0.0650 0.0650 27,755 -0.01(-7.14%)
Apr 17, 2023 0.0650 0.0700 0.0600 0.0700 351,087 +0.00(+0.00%)
Apr 14, 2023 0.0700 0.0700 0.0650 0.0700 84,000 +0.00(+0.00%)
Apr 13, 2023 0.0700 0.0700 0.0700 0.0700 112,740 +0.00(+0.00%)
Apr 12, 2023 0.0700 0.0700 0.0650 0.0700 141,000 +0.01(+7.69%)
Apr 11, 2023 0.0700 0.0700 0.0650 0.0650 169,250 -0.01(-7.14%)
Apr 10, 2023 0.0700 0.0750 0.0700 0.0700 468,200 -0.00(-6.67%)
Apr 06, 2023 0.0750 0 +0.00(+0.00%)
Apr 05, 2023 0.0800 0.0800 0.0700 0.0750 108,470 +0.00(+0.00%)
Apr 04, 2023 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Apr 03, 2023 0.0750 0.0750 0.0750 0.0750 61,960 +0.00(+0.00%)
Mar 31, 2023 0.0800 0.0800 0.0700 0.0750 86,500 +0.00(+7.14%)
Mar 30, 2023 0.0800 0.0800 0.0700 0.0700 122,720 -0.00(-6.67%)
Mar 29, 2023 0.0750 0.0750 0.0750 0.0750 60,000 +0.00(+0.00%)
Mar 28, 2023 0.0800 0.0800 0.0750 0.0750 32,300 -0.01(-6.25%)
Mar 27, 2023 0.0800 0.0800 0.0800 0.0800 190,788 +0.00(+0.00%)
Mar 24, 2023 0.0800 0.0850 0.0800 0.0800 77,000 +0.00(+0.00%)
Mar 23, 2023 0.0800 0.0800 0.0800 0.0800 219,000 +0.00(+0.00%)
Mar 22, 2023 0.0800 0.0800 0.0800 0.0800 146,200 -0.01(-5.88%)
Mar 21, 2023 0.0900 0.0900 0.0800 0.0850 213,100 +0.00(+0.00%)
Mar 20, 2023 0.0850 0.0900 0.0850 0.0850 213,794 -0.00(-5.56%)
Mar 17, 2023 0.0950 0.0950 0.0900 0.0900 189,400 -0.01(-5.26%)
Mar 16, 2023 0.0850 0.0950 0.0850 0.0950 65,500 +0.01(+11.76%)
Mar 15, 2023 0.0900 0.0950 0.0850 0.0850 237,700 +0.00(+0.00%)
Mar 14, 2023 0.0850 0.0850 0.0850 0.0850 28,700 +0.00(+0.00%)
Mar 13, 2023 0.0850 0.0900 0.0850 0.0850 48,151 +0.00(+0.00%)
Mar 10, 2023 0.0900 0.0900 0.0800 0.0850 157,900 -0.00(-5.56%)
Mar 09, 2023 0.0950 0.0950 0.0900 0.0900 137,911 -0.01(-5.26%)
Mar 08, 2023 0.0900 0.0950 0.0900 0.0950 206,300 +0.01(+5.56%)
Mar 07, 2023 0.0900 0.0900 0.0900 0.0900 18,000 +0.00(+0.00%)
Mar 06, 2023 0.0900 0.0950 0.0900 0.0900 95,947 +0.00(+0.00%)
Mar 03, 2023 0.0900 0.0900 0.0850 0.0900 197,900 +0.01(+12.50%)
Mar 02, 2023 0.0800 0.0900 0.0800 0.0800 497,761 +0.00(+0.00%)
Mar 01, 2023 0.0800 0.0800 0.0800 0.0800 26,100 +0.00(+0.00%)
Feb 28, 2023 0.0800 0.0850 0.0800 0.0800 61,800 +0.00(+0.00%)
Feb 27, 2023 0.0800 0.0800 0.0800 0.0800 45,000 +0.00(+0.00%)
Feb 24, 2023 0.0750 0.0900 0.0750 0.0800 78,000 +0.00(+0.00%)
Feb 23, 2023 0.0800 0.0800 0.0800 0.0800 32,100 +0.00(+0.00%)
Feb 22, 2023 0.0850 0.1000 0.0800 0.0800 234,500 -0.01(-5.88%)
Feb 21, 2023 0.0800 0.1000 0.0750 0.0850 530,670 +0.00(+0.00%)
Feb 17, 2023 0.0850 0 +0.01(+6.25%)
Feb 16, 2023 0.0750 0.0800 0.0750 0.0800 86,003 +0.01(+6.67%)
Feb 15, 2023 0.0800 0.0800 0.0750 0.0750 51,538 -0.01(-6.25%)
Feb 14, 2023 0.0750 0.0800 0.0750 0.0800 154,653 +0.01(+6.67%)
Feb 13, 2023 0.0750 0.0750 0.0750 0.0750 54,000 +0.00(+0.00%)
Feb 10, 2023 0.0750 0.0750 0.0700 0.0750 115,500 +0.00(+0.00%)
Feb 09, 2023 0.0700 0.0750 0.0700 0.0750 137,771 +0.00(+7.14%)
Feb 08, 2023 0.0700 0.0700 0.0700 0.0700 17,100 -0.00(-6.67%)
Feb 07, 2023 0.0700 0.0750 0.0700 0.0750 110,000 +0.00(+7.14%)
Feb 06, 2023 0.0700 0.0750 0.0700 0.0700 120,000 +0.00(+0.00%)
Feb 02, 2023 0.0700 0.0700 320 -0.00(-6.67%)
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.