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

Bactech Environmental Corp (OP: BCCEF )

0.0375 -0.0025 (-6.25%)
Streaming Delayed Price Updated: 10:50 AM EDT, May 31, 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 (%)
Aug 31, 2017 0.0320 0.0320 0.0320 0 +0.01(+28.00%)
Aug 28, 2017 0.0250 0.0250 0.0250 0 -0.00(-7.41%)
Aug 25, 2017 0.0291 0.0291 0.0270 0.0270 20,000 +0.00(+0.00%)
Aug 23, 2017 0.0270 0.0270 0.0270 0 +0.00(+8.00%)
Aug 16, 2017 0.0250 0.0250 0.0250 0 -0.00(-10.71%)
Aug 15, 2017 0.0280 0.0280 0.0280 0.0280 10,000 +0.00(+0.00%)
Aug 14, 2017 0.0280 0.0280 0.0280 0.0280 22,000 +0.00(+0.00%)
Aug 11, 2017 0.0280 0.0280 0.0280 0.0280 18,000 -0.00(-5.08%)
Aug 10, 2017 0.0295 0.0295 0.0295 0.0295 50,000 +0.01(+28.82%)
Jul 28, 2017 0.0229 0.0229 0.0229 0 -0.00(-8.76%)
Jul 18, 2017 0.0251 0.0251 0.0251 0 -0.01(-22.05%)
Jul 14, 2017 0.0322 0.0322 0.0322 0 +0.00(+0.62%)
Jul 13, 2017 0.0320 0.0320 0.0320 0.0320 10,500 +0.00(+3.90%)
Jul 10, 2017 0.0308 0.0308 0.0308 0 +0.00(+6.21%)
Jul 03, 2017 0.0290 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Jun 28, 2017 0.0290 0.0290 0.0290 0 +0.00(+1.40%)
Jun 27, 2017 0.0286 0.0286 0.0286 0.0286 10,000 +0.00(+0.70%)
Jun 26, 2017 0.0284 0.0284 0.0284 0.0284 70,000 +0.00(+16.87%)
Jun 20, 2017 0.0243 0.0243 0.0243 0 -0.00(-13.21%)
Jun 19, 2017 0.0280 0.0280 0.0280 0.0280 99,000 -0.01(-18.60%)
Jun 07, 2017 0.0344 0.0344 0.0344 0 +0.00(+11.69%)
Jun 06, 2017 0.0308 0.0308 0.0308 0.0308 25,000 -0.00(-12.00%)
Jun 02, 2017 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
May 23, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 19, 2017 0.0300 0.0300 0.0300 0 -0.01(-18.92%)
May 17, 2017 0.0370 0.0370 0.0370 0 -0.00(-4.59%)
May 16, 2017 0.0450 0.0450 0.0388 0.0388 4,400 +0.00(+10.80%)
May 10, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 05, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 04, 2017 0.0350 0.0350 0.0350 0.0350 10,000 +0.01(+41.70%)
Apr 24, 2017 0.0247 0.0247 0.0247 0 -0.01(-23.53%)
Apr 20, 2017 0.0323 0.0323 0.0323 0 -0.00(-10.28%)
Apr 04, 2017 0.0360 0.0360 0.0360 0 -0.00(-7.69%)
Apr 03, 2017 0.0390 0.0390 0.0390 0.0390 1,000 +0.00(+11.43%)
Mar 31, 2017 0.0350 0.0350 0.0350 0.0350 3,000 +0.01(+40.00%)
Mar 30, 2017 0.0250 0.0250 0.0250 0.0250 5,000 -0.01(-30.56%)
Mar 21, 2017 0.0360 0.0360 0.0360 0 -0.00(-7.69%)
Mar 15, 2017 0.0390 0.0390 0.0390 0 +0.00(+4.56%)
Mar 14, 2017 0.0390 0.0390 0.0373 0.0373 31,810 +0.00(+8.43%)
Mar 09, 2017 0.0344 0.0344 0.0344 0 -0.00(-9.47%)
Feb 24, 2017 0.0380 0.0380 0.0380 0 -0.01(-13.64%)
Feb 22, 2017 0.0440 0.0440 0.0440 0 +0.00(+2.56%)
Feb 21, 2017 0.0419 0.0429 0.0419 0.0429 8,750 +0.00(+4.63%)
Feb 02, 2017 0.0410 0.0410 0.0410 0 +0.00(+0.24%)
Feb 01, 2017 0.0409 0.0409 0.0409 0.0409 10,000 +0.00(+2.25%)
Jan 26, 2017 0.0400 0.0400 0.0400 0 +0.01(+34.05%)
Jan 19, 2017 0.0298 0.0298 0.0298 0 -0.01(-17.11%)
Jan 17, 2017 0.0360 0.0360 0.0360 0 +0.00(+0.00%)
Jan 11, 2017 0.0360 0.0360 0.0360 0 -0.00(-10.00%)
Jan 09, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.50%)
Jan 03, 2017 0.0398 0.0398 0.0398 0 -0.01(-15.32%)
Dec 27, 2016 0.0470 0.0470 0.0470 0 +0.01(+35.84%)
Dec 22, 2016 0.0346 0.0346 0.0346 0 +0.00(+7.45%)
Dec 21, 2016 0.0311 0.0322 0.0311 0.0322 3,250 +0.00(+11.42%)
Dec 07, 2016 0.0289 0.0289 0.0289 0 -0.00(-3.67%)
Dec 02, 2016 0.0300 0.0300 0.0300 0 -0.01(-20.11%)
Dec 01, 2016 0.0386 0.0386 0.0350 0.0376 62,000 -0.00(-5.42%)
Nov 30, 2016 0.0400 0.0412 0.0397 0.0397 52,250 +0.01(+39.30%)
Nov 29, 2016 0.0285 0.0285 0.0285 0.0285 255 +0.01(+21.54%)
Nov 15, 2016 0.0234 0.0234 0.0234 40 -0.01(-26.21%)
Nov 09, 2016 0.0318 0.0318 0.0318 0 -0.00(-2.37%)
Nov 08, 2016 0.0326 0.0326 0.0326 0.0326 5,000 -0.01(-18.62%)
Oct 18, 2016 0.0400 0.0400 0.0400 0 +0.00(+6.10%)
Oct 13, 2016 0.0377 0.0377 0.0377 0 +0.02(+109.44%)
Oct 03, 2016 0.0180 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Sep 30, 2016 0.0180 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Sep 29, 2016 0.0180 0.0180 0.0180 0 -0.00(-14.29%)
Sep 28, 2016 0.0210 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Sep 27, 2016 0.0210 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Sep 22, 2016 0.0210 0.0210 0.0210 0 -0.01(-41.67%)
Sep 21, 2016 0.0350 0.0360 0.0350 0.0360 27,000 +0.01(+26.09%)
Sep 12, 2016 0.0285 0.0285 0.0285 0 -0.01(-16.03%)
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.