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 (%)
Jul 30, 2021 0.0972 0.1017 0.0970 0.1017 220,873 +0.00(+3.99%)
Jul 29, 2021 0.0950 0.0979 0.0878 0.0978 138,941 -0.00(-2.20%)
Jul 28, 2021 0.0999 0.1000 0.0974 0.1000 144,127 +0.00(+0.00%)
Jul 27, 2021 0.1004 0.1004 0.0940 0.1000 278,046 -0.01(-6.54%)
Jul 26, 2021 0.1052 0.1165 0.1000 0.1070 474,623 +0.00(+2.20%)
Jul 23, 2021 0.0942 0.1050 0.0881 0.1047 934,684 +0.00(+4.70%)
Jul 22, 2021 0.0990 0.1039 0.0990 0.1000 403,825 +0.00(+0.10%)
Jul 21, 2021 0.0840 0.0999 0.0840 0.0999 917,810 +0.02(+19.93%)
Jul 20, 2021 0.0826 0.0870 0.0809 0.0833 54,406 +0.01(+7.62%)
Jul 19, 2021 0.0802 0.0917 0.0774 0.0774 184,136 +0.00(+0.65%)
Jul 16, 2021 0.0717 0.0855 0.0713 0.0769 743,782 +0.00(+4.48%)
Jul 15, 2021 0.0810 0.0810 0.0707 0.0736 600,984 -0.00(-0.54%)
Jul 14, 2021 0.0650 0.0794 0.0650 0.0740 774,082 +0.01(+13.85%)
Jul 13, 2021 0.0521 0.0650 0.0521 0.0650 800,990 +0.01(+29.48%)
Jul 12, 2021 0.0502 0.0502 0.0502 0.0502 6,000 +0.00(+0.20%)
Jul 09, 2021 0.0466 0.0501 0.0466 0.0501 700 -0.00(-2.34%)
Jul 08, 2021 0.0587 0.0587 0.0465 0.0513 38,990 -0.00(-8.23%)
Jul 02, 2021 0.0559 0.0559 0.0559 0 +0.00(+3.14%)
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%)
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.