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 UNCHANGED
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 (%)
Feb 29, 2024 0.0385 0.0385 0.0385 0.0385 50,000 -0.00(-3.75%)
Feb 28, 2024 0.0400 0.0400 0.0400 0.0400 19,000 -0.00(-6.98%)
Feb 27, 2024 0.0401 0.0430 0.0401 0.0430 10,700 -0.00(-2.71%)
Feb 26, 2024 0.0442 0.0442 0.0442 0.0442 500 +0.00(+2.79%)
Feb 23, 2024 0.0427 0.0443 0.0427 0.0430 29,850 +0.00(+0.47%)
Feb 15, 2024 0.0428 0 +0.00(+2.39%)
Feb 14, 2024 0.0418 0.0418 0.0418 0.0418 8,000 +0.00(+4.50%)
Feb 13, 2024 0.0400 0.0400 0.0400 0.0400 1,000 -0.00(-7.62%)
Feb 09, 2024 0.0433 0 +0.00(+0.70%)
Feb 07, 2024 0.0430 0 +0.00(+7.23%)
Feb 06, 2024 0.0401 0.0401 0.0401 0.0401 5,000 -0.00(-9.28%)
Feb 05, 2024 0.0461 0.0461 0.0420 0.0442 28,360 -0.00(-9.98%)
Feb 01, 2024 0.0491 0 +0.01(+22.75%)
Jan 29, 2024 0.0400 5,000 -0.01(-18.03%)
Jan 24, 2024 0.0488 20 +0.01(+20.79%)
Jan 22, 2024 0.0404 0 -0.01(-21.55%)
Jan 17, 2024 0.0515 9 -0.00(-4.45%)
Jan 16, 2024 0.0539 0.0539 0.0539 0.0539 7,000 +0.00(+5.27%)
Jan 10, 2024 0.0512 0 +0.00(+2.40%)
Jan 08, 2024 0.0500 0 -0.01(-12.13%)
Jan 04, 2024 0.0569 0 +0.00(+4.98%)
Jan 03, 2024 0.0542 0.0542 0.0542 0.0542 5,000 +0.00(+0.74%)
Jan 02, 2024 0.0538 0.0538 0.0538 0.0538 105 +0.00(+0.19%)
Dec 29, 2023 0.0521 0.0541 0.0521 0.0537 117,000 +0.00(+1.32%)
Dec 27, 2023 0.0530 5,000 -0.01(-18.46%)
Dec 26, 2023 0.0650 0.0650 0.0650 0.0650 40,000 +0.01(+13.64%)
Dec 22, 2023 0.0572 0.0572 0.0572 0.0572 1,001 -0.00(-5.45%)
Dec 21, 2023 0.0519 0.0605 0.0519 0.0605 70,000 +0.01(+19.80%)
Dec 19, 2023 0.0505 5 -0.00(-6.13%)
Dec 15, 2023 0.0538 5 +0.00(+0.00%)
Dec 14, 2023 0.0514 0.0600 0.0514 0.0538 15,215 -0.00(-5.61%)
Dec 11, 2023 0.0570 0 -0.00(-0.18%)
Dec 07, 2023 0.0571 6 -0.00(-4.83%)
Dec 06, 2023 0.0600 0.0600 0.0600 0.0600 5,000 -0.00(-1.64%)
Dec 04, 2023 0.0610 0 +0.00(+1.67%)
Dec 01, 2023 0.0600 0.0600 0.0600 0.0600 10,000 +0.01(+10.91%)
Nov 30, 2023 0.0541 0.0541 0.0541 0.0541 3,001 -0.01(-12.74%)
Nov 24, 2023 0.0620 0 +0.01(+10.71%)
Nov 20, 2023 0.0560 0 +0.01(+15.94%)
Nov 17, 2023 0.0450 0.0532 0.0450 0.0483 126,023 -0.01(-15.56%)
Nov 16, 2023 0.0571 0.0572 0.0571 0.0572 15,087 -0.00(-4.67%)
Nov 09, 2023 0.0600 0 +0.00(+0.17%)
Oct 31, 2023 0.0599 0 -0.00(-0.17%)
Oct 25, 2023 0.0600 0 -0.01(-8.26%)
Oct 20, 2023 0.0654 0 +0.00(+1.24%)
Oct 16, 2023 0.0646 0 +0.00(+0.16%)
Oct 13, 2023 0.0645 0.0645 0.0645 0.0645 5,000 +0.00(+0.94%)
Oct 10, 2023 0.0639 0 -0.00(-0.16%)
Oct 05, 2023 0.0640 0 +0.00(+7.56%)
Oct 04, 2023 0.0593 0.0595 0.0593 0.0595 10,500 +0.00(+3.30%)
Oct 03, 2023 0.0576 0.0576 0.0576 0.0576 5,000 -0.01(-10.42%)
Sep 27, 2023 0.0643 0 -0.00(-1.38%)
Sep 26, 2023 0.0652 0.0652 0.0652 0.0652 5,000 -0.01(-9.94%)
Sep 25, 2023 0.0724 0.0724 0.0724 0.0724 3,500 -0.02(-19.56%)
Sep 18, 2023 0.0900 0 +0.03(+39.32%)
Sep 13, 2023 0.0646 0 +0.00(+5.56%)
Sep 11, 2023 0.0612 0 +0.01(+17.02%)
Sep 01, 2023 0.0523 0 +0.00(+4.60%)
Aug 31, 2023 0.0500 0.0500 0.0500 0.0500 10,256 -0.00(-5.30%)
Aug 30, 2023 0.0530 0.0530 0.0528 0.0528 20,006 -0.00(-1.49%)
Aug 23, 2023 0.0536 0 +0.00(+0.37%)
Aug 16, 2023 0.0534 0 +0.00(+0.56%)
Aug 15, 2023 0.0531 0.0531 0.0531 0.0531 5,000 +0.00(+6.20%)
Aug 14, 2023 0.0477 0.0500 0.0477 0.0500 17,950 +0.00(+0.00%)
Aug 11, 2023 0.0492 0.0500 0.0492 0.0500 7,650 +0.00(+0.81%)
Aug 10, 2023 0.0505 0.0505 0.0496 0.0496 18,244 -0.00(-4.62%)
Aug 09, 2023 0.0520 0.0520 0.0520 0.0520 12,008 -0.00(-8.13%)
Aug 08, 2023 0.0566 0.0566 0.0566 0.0566 4,200 -0.01(-18.33%)
Aug 01, 2023 0.0693 0 +0.00(+6.62%)
Jul 31, 2023 0.0695 0.0695 0.0650 0.0650 20,012 -0.00(-5.80%)
Jul 27, 2023 0.0690 0 -0.00(-5.35%)
Jul 26, 2023 0.0729 0.0729 0.0729 0.0729 3,000 -0.00(-0.14%)
Jul 25, 2023 0.0690 0.0730 0.0690 0.0730 56,000 +0.00(+0.00%)
Jul 24, 2023 0.0724 0.0740 0.0724 0.0730 51,600 +0.00(+2.53%)
Jul 21, 2023 0.0690 0.0724 0.0690 0.0712 4,475 +0.01(+7.88%)
Jul 20, 2023 0.0676 0.0698 0.0636 0.0660 389,150 +0.00(+6.62%)
Jul 18, 2023 0.0619 0 -0.01(-15.55%)
Jul 17, 2023 0.0733 0.0733 0.0730 0.0733 21,000 +0.00(+6.54%)
Jul 10, 2023 0.0688 0 +0.00(+5.85%)
Jul 07, 2023 0.0626 0.0658 0.0626 0.0650 52,000 -0.00(-1.37%)
Jul 06, 2023 0.0659 0.0659 0.0659 0.0659 1,432 -0.00(-5.86%)
Jul 05, 2023 0.0700 0.0700 0.0700 0.0700 16,000 +0.00(+4.01%)
Jun 30, 2023 0.0673 0 -0.00(-3.86%)
Jun 20, 2023 0.0700 5,000 -0.01(-7.28%)
Jun 15, 2023 0.0755 5,000 +0.01(+9.10%)
Jun 14, 2023 0.0627 0.0692 0.0627 0.0692 60,000 -0.00(-5.85%)
Jun 12, 2023 0.0735 0 -0.00(-5.89%)
Jun 09, 2023 0.0781 0.0781 0.0781 0.0781 30,000 -0.00(-1.01%)
Jun 08, 2023 0.0640 0.0789 0.0640 0.0789 60,841 +0.02(+31.50%)
Jun 07, 2023 0.0592 0.0790 0.0592 0.0600 401,850 -0.00(-1.64%)
Jun 02, 2023 0.0610 10,000 +0.01(+12.13%)
Jun 01, 2023 0.0544 0.0544 0.0544 0.0544 1,012 -0.00(-1.45%)
May 31, 2023 0.0500 0.0552 0.0500 0.0552 53,250 +0.01(+14.05%)
May 30, 2023 0.0484 0.0484 0.0484 0.0484 5,000 +0.00(+0.00%)
May 26, 2023 0.0484 0.0484 0.0484 0.0484 9,000 +0.00(+3.64%)
May 25, 2023 0.0484 0.0484 0.0467 0.0467 3,700 -0.00(-6.60%)
May 19, 2023 0.0500 0 +0.00(+8.70%)
May 15, 2023 0.0460 0 +0.00(+0.00%)
May 11, 2023 0.0460 0 +0.00(+2.22%)
May 08, 2023 0.0450 0 -0.01(-10.00%)
May 05, 2023 0.0450 0.0500 0.0450 0.0500 8,500 +0.01(+16.01%)
May 03, 2023 0.0431 0 -0.00(-0.23%)
May 02, 2023 0.0432 0.0432 0.0432 0.0432 185 +0.00(+0.93%)
Apr 28, 2023 0.0428 0 -0.01(-12.11%)
Apr 27, 2023 0.0487 0.0487 0.0487 0.0487 2,000 +0.00(+0.21%)
Apr 25, 2023 0.0486 0 +0.00(+3.18%)
Apr 24, 2023 0.0673 0.0789 0.0471 0.0471 101,200 -0.00(-1.05%)
Apr 18, 2023 0.0476 0 -0.00(-3.84%)
Apr 17, 2023 0.0500 0.0500 0.0449 0.0495 87,000 -0.00(-3.88%)
Apr 14, 2023 0.0515 0.0515 0.0515 0.0515 10,000 -0.00(-0.77%)
Apr 13, 2023 0.0519 0.0519 0.0519 0.0519 1,432 -0.00(-2.26%)
Apr 12, 2023 0.0401 0.0531 0.0401 0.0531 122,000 +0.00(+0.19%)
Apr 11, 2023 0.0529 0.0530 0.0524 0.0530 22,320 +0.00(+0.19%)
Apr 10, 2023 0.0534 0.0550 0.0494 0.0529 69,650 -0.00(-0.56%)
Apr 06, 2023 0.0534 0.0534 0.0510 0.0532 52,000 -0.00(-5.00%)
Apr 05, 2023 0.0350 0.0560 0.0350 0.0560 5,140 +0.00(+0.90%)
Mar 30, 2023 0.0555 0 -0.00(-2.46%)
Mar 28, 2023 0.0569 0 +0.00(+0.00%)
Mar 27, 2023 0.0590 0.0599 0.0569 0.0569 52,200 -0.00(-3.56%)
Mar 24, 2023 0.0590 0.0590 0.0590 0.0590 14,000 -0.00(-1.67%)
Mar 23, 2023 0.0590 0.0623 0.0590 0.0600 34,518 +0.00(+1.69%)
Mar 22, 2023 0.0590 0.0590 0.0590 0.0590 4,000 -0.01(-12.85%)
Mar 17, 2023 0.0677 0 +0.01(+11.72%)
Mar 16, 2023 0.0606 0.0606 0.0606 0.0606 32,000 +0.01(+19.06%)
Mar 15, 2023 0.0509 0.0509 0.0509 0.0509 1,200 -0.01(-19.21%)
Mar 14, 2023 0.0630 0.0630 0.0630 0.0630 10,000 -0.00(-1.10%)
Mar 13, 2023 0.0637 0.0637 0.0637 0.0637 6,000 +0.00(+3.75%)
Mar 10, 2023 0.0631 0.0631 0.0614 0.0614 11,400 -0.01(-9.71%)
Mar 06, 2023 0.0680 0 -0.01(-12.26%)
Mar 03, 2023 0.0661 0.0775 0.0661 0.0775 13,000 +0.02(+27.05%)
Mar 02, 2023 0.0610 0.0610 0.0610 0.0610 20,000 +0.00(+3.04%)
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.