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

Bactech Environmental Corp (OP: BCCEF )

0.0419 UNCHANGED
Streaming Delayed Price Updated: 1:23 PM EDT, Jun 4, 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 (%)
Dec 31, 2018 0.0145 0.0145 0.0145 0 +0.00(+0.00%)
Dec 24, 2018 0.0145 0.0145 0.0145 0 +0.00(+45.00%)
Dec 14, 2018 0.0100 0.0100 0.0100 0 -0.00(-23.08%)
Dec 12, 2018 0.0130 0.0130 0.0130 0 -0.01(-28.18%)
Nov 21, 2018 0.0181 0.0181 0.0181 0 +0.01(+44.80%)
Nov 20, 2018 0.0125 0.0125 0.0125 0.0125 100 -0.01(-37.81%)
Nov 12, 2018 0.0201 0.0201 0.0201 0 +0.00(+0.50%)
Nov 01, 2018 0.0200 0.0200 0.0200 0 +0.00(+6.38%)
Oct 24, 2018 0.0188 0.0188 0.0188 0 -0.01(-24.80%)
Oct 17, 2018 0.0250 0.0250 0.0250 0 +0.01(+43.68%)
Oct 04, 2018 0.0174 0.0174 0.0174 0 -0.00(-17.14%)
Oct 01, 2018 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Sep 26, 2018 0.0210 0.0210 0.0210 0 -0.00(-9.09%)
Sep 25, 2018 0.0231 0.0231 0.0231 0.0231 12,020 +0.00(+0.00%)
Sep 24, 2018 0.0236 0.0236 0.0231 0.0231 125,000 +0.00(+0.00%)
Sep 21, 2018 0.0231 0.0236 0.0231 0.0231 75,000 +0.00(+7.44%)
Sep 18, 2018 0.0215 0.0215 0.0215 0 -0.00(-10.79%)
Sep 11, 2018 0.0241 0.0241 0.0241 0 -0.00(-2.03%)
Sep 07, 2018 0.0246 0.0246 0.0246 0 -0.00(-15.17%)
Sep 05, 2018 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Aug 30, 2018 0.0290 0.0290 0.0290 0 +0.00(+5.45%)
Aug 27, 2018 0.0275 0.0275 0.0275 0 +0.01(+44.74%)
Aug 20, 2018 0.0190 0.0190 0.0190 0 -0.00(-5.00%)
Aug 17, 2018 0.0200 0.0200 0.0200 0.0200 5,000 -0.01(-20.00%)
Aug 14, 2018 0.0250 0.0250 0.0250 0 -0.00(-7.75%)
Aug 09, 2018 0.0271 0.0271 0.0271 0 +0.00(+0.00%)
Aug 08, 2018 0.0300 0.0300 0.0271 0.0271 50,000 +0.00(+4.23%)
Aug 07, 2018 0.0307 0.0307 0.0260 0.0260 187,333 +0.00(+22.64%)
Jul 25, 2018 0.0212 0.0212 0.0212 0 -0.01(-20.00%)
Jul 24, 2018 0.0265 0.0265 0.0265 0.0265 5,000 -0.00(-5.02%)
Jul 10, 2018 0.0279 0.0279 0.0279 0 -0.00(-12.26%)
Jul 06, 2018 0.0318 0.0318 0.0318 0 +0.00(+13.57%)
Jun 22, 2018 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Jun 21, 2018 0.0270 0.0280 0.0270 0.0280 150,000 +0.00(+12.00%)
Jun 19, 2018 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jun 15, 2018 0.0200 0.0200 0.0200 0 -0.01(-28.57%)
Jun 14, 2018 0.0280 0.0280 0.0280 0.0280 750,000 -0.00(-0.71%)
Jun 13, 2018 0.0242 0.0282 0.0202 0.0282 345,460 -0.00(-10.48%)
Jun 11, 2018 0.0315 0.0315 0.0315 0 +0.01(+55.79%)
Jun 08, 2018 0.0202 0.0202 0.0202 0.0202 99,000 -0.00(-2.32%)
Jun 05, 2018 0.0207 0.0207 0.0207 0 -0.00(-5.48%)
May 25, 2018 0.0219 0.0219 0.0219 0 -0.00(-17.67%)
May 16, 2018 0.0266 0.0266 0.0266 0 -0.00(-5.00%)
May 14, 2018 0.0280 0.0280 0.0280 0 -0.01(-22.22%)
May 10, 2018 0.0360 0.0360 0.0360 0 +0.01(+33.33%)
May 03, 2018 0.0270 0.0270 0.0270 0 +0.00(+4.25%)
May 01, 2018 0.0259 0.0259 0.0259 0 +0.00(+0.00%)
Apr 30, 2018 0.0259 0.0259 0.0259 0.0259 50,000 -0.00(-1.52%)
Apr 27, 2018 0.0263 0.0263 0.0263 0.0263 50,000 -0.00(-1.50%)
Apr 24, 2018 0.0267 0.0267 0.0267 0 -0.01(-19.09%)
Apr 23, 2018 0.0368 0.0368 0.0330 0.0330 35,000 -0.00(-6.52%)
Apr 20, 2018 0.0353 0.0353 0.0353 0.0353 2,300 +0.00(+3.22%)
Apr 19, 2018 0.0342 0.0342 0.0342 0.0342 10,000 -0.00(-7.32%)
Apr 18, 2018 0.0369 0.0369 0.0369 0.0369 10,000 +0.00(+11.82%)
Apr 17, 2018 0.0307 0.0330 0.0307 0.0330 19,800 +0.01(+19.13%)
Apr 11, 2018 0.0277 0.0277 0.0277 0 -0.00(-4.48%)
Apr 09, 2018 0.0290 0.0290 0.0290 0 -0.00(-3.65%)
Apr 06, 2018 0.0300 0.0301 0.0300 0.0301 75,000 -0.00(-1.95%)
Apr 05, 2018 0.0307 0.0307 0.0307 0.0307 30,000 +0.01(+24.80%)
Apr 02, 2018 0.0246 0.0246 0.0246 0 -0.01(-18.00%)
Mar 28, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 26, 2018 0.0350 0.0350 0.0350 0 -0.00(-3.31%)
Mar 23, 2018 0.0380 0.0400 0.0362 0.0362 4,986 +0.00(+13.13%)
Mar 21, 2018 0.0320 0.0320 0.0320 0 -0.00(-3.03%)
Mar 20, 2018 0.0332 0.0350 0.0228 0.0330 317,000 +0.00(+10.00%)
Mar 16, 2018 0.0300 0.0300 0.0300 0 +0.00(+3.45%)
Mar 15, 2018 0.0290 0.0290 0.0290 0.0290 17,241 -0.00(-2.03%)
Mar 14, 2018 0.0241 0.0349 0.0241 0.0296 49,779 +0.01(+48.00%)
Mar 12, 2018 0.0200 0.0200 0.0200 0 +0.00(+15.67%)
Mar 02, 2018 0.0173 0.0173 0.0173 0 -0.01(-40.38%)
Feb 23, 2018 0.0290 0.0290 0.0290 0 +0.01(+38.10%)
Feb 22, 2018 0.0210 0.0210 0.0210 0.0210 59,000 -0.00(-13.22%)
Feb 21, 2018 0.0231 0.0242 0.0210 0.0242 21,000 +0.00(+16.35%)
Feb 07, 2018 0.0208 0.0208 0.0208 0 -0.01(-30.67%)
Feb 05, 2018 0.0300 0.0300 0.0300 0 -0.00(-0.99%)
Feb 02, 2018 0.0254 0.0340 0.0254 0.0303 31,000 +0.00(+10.99%)
Feb 01, 2018 0.0273 0.0273 0.0273 0.0273 20,150 -0.01(-31.75%)
Jan 31, 2018 0.0400 0.0400 0.0400 0.0400 70,000 +0.00(+0.00%)
Jan 30, 2018 0.0400 0.0458 0.0400 1,150 -0.01(-12.66%)
Jan 29, 2018 0.0420 0.0553 0.0377 0.0458 115,300 +0.01(+23.45%)
Jan 22, 2018 0.0371 0.0371 0.0371 0 +0.01(+23.67%)
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.