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 (%)
Jan 31, 2023 0.0515 0 -0.00(-6.19%)
Jan 23, 2023 0.0549 0 +0.00(+9.80%)
Jan 20, 2023 0.0550 0.0550 0.0500 0.0500 15,000 +0.00(+3.73%)
Jan 19, 2023 0.0482 0.0482 0.0482 0.0482 10,000 -0.00(-9.06%)
Jan 18, 2023 0.0609 0.0609 0.0530 0.0530 53,000 -0.01(-11.67%)
Jan 17, 2023 0.0571 0.0600 0.0571 0.0600 12,000 +0.01(+26.58%)
Jan 11, 2023 0.0474 0 +0.00(+0.00%)
Jan 10, 2023 0.0474 0.0474 0.0474 0.0474 100,000 -0.00(-5.20%)
Jan 09, 2023 0.0533 0.0533 0.0489 0.0500 31,600 -0.01(-12.13%)
Jan 06, 2023 0.0569 0.0569 0.0569 0.0569 1,000 +0.01(+10.27%)
Jan 04, 2023 0.0516 0 +0.00(+2.99%)
Jan 03, 2023 0.0562 0.0562 0.0486 0.0501 23,000 -0.00(-2.72%)
Dec 30, 2022 0.0560 0.0560 0.0515 0.0515 209,000 +0.00(+3.00%)
Dec 29, 2022 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Dec 28, 2022 0.0714 0.0714 0.0436 0.0500 45,000 +0.00(+0.00%)
Dec 27, 2022 0.0500 0.0500 0.0500 0.0500 16,000 +0.00(+0.00%)
Dec 23, 2022 0.0500 0.0500 0.0500 0.0500 14,000 +0.00(+2.25%)
Dec 21, 2022 0.0489 0 -0.00(-0.61%)
Dec 19, 2022 0.0492 0 -0.00(-0.40%)
Dec 16, 2022 0.0494 0.0494 0.0494 0.0494 2,000 +0.00(+0.00%)
Dec 14, 2022 0.0494 0 -0.01(-22.45%)
Dec 09, 2022 0.0637 50 +0.01(+10.02%)
Dec 07, 2022 0.0579 0 +0.01(+20.62%)
Dec 05, 2022 0.0480 0 +0.01(+11.89%)
Dec 02, 2022 0.0415 0.0429 0.0415 0.0429 49,000 +0.00(+0.00%)
Dec 01, 2022 0.0420 0.0429 0.0420 0.0429 23,800 +0.00(+0.00%)
Nov 30, 2022 0.0440 0.0448 0.0429 0.0429 23,050 -0.00(-4.67%)
Nov 29, 2022 0.0440 0.0450 0.0440 0.0450 87,000 +0.00(+0.00%)
Nov 28, 2022 0.0450 0.0450 0.0450 0.0450 15,000 -0.00(-4.26%)
Nov 23, 2022 0.0470 0 +0.00(+2.17%)
Nov 22, 2022 0.0460 0.0460 0.0460 0.0460 25,000 +0.00(+4.31%)
Nov 21, 2022 0.0488 0.0488 0.0441 0.0441 20,000 -0.00(-9.63%)
Nov 17, 2022 0.0488 0 -0.00(-2.20%)
Nov 14, 2022 0.0499 0 -0.00(-4.04%)
Nov 10, 2022 0.0520 0 +0.00(+0.00%)
Nov 09, 2022 0.0520 0.0520 0.0520 0.0520 4,000 +0.00(+9.94%)
Nov 07, 2022 0.0473 0 -0.01(-9.90%)
Nov 04, 2022 0.0525 0.0525 0.0525 0.0525 20,000 +0.00(+5.00%)
Nov 03, 2022 0.0520 0.0520 0.0480 0.0500 95,700 +0.00(+0.00%)
Nov 02, 2022 0.0500 0.0500 0.0500 0.0500 2,525 -0.00(-3.85%)
Nov 01, 2022 0.0520 0.0520 0.0520 0.0520 1,800 +0.00(+4.00%)
Oct 31, 2022 0.0500 0.0510 0.0488 0.0500 38,500 +0.00(+0.60%)
Oct 28, 2022 0.0497 0.0497 0.0497 0.0497 2,050 -0.00(-0.60%)
Oct 27, 2022 0.0500 0.0500 0.0500 0.0500 17,500 +0.00(+5.49%)
Oct 26, 2022 0.0517 0.0517 0.0474 0.0474 6,000 -0.00(-1.25%)
Oct 25, 2022 0.0500 0.0500 0.0471 0.0480 271,000 -0.00(-9.26%)
Oct 21, 2022 0.0529 0 -0.00(-3.82%)
Oct 20, 2022 0.0550 0.0550 0.0550 0.0550 35,525 +0.00(+0.00%)
Oct 19, 2022 0.0526 0.0600 0.0526 0.0550 45,000 -0.01(-16.92%)
Oct 18, 2022 0.0662 0.0662 0.0662 0.0662 5,000 +0.00(+0.30%)
Oct 17, 2022 0.0594 0.0660 0.0594 0.0660 81,167 +0.01(+15.59%)
Oct 13, 2022 0.0571 0 -0.01(-13.75%)
Oct 07, 2022 0.0662 0 -0.00(-0.15%)
Oct 06, 2022 0.0663 0.0663 0.0663 0.0663 40,745 +0.00(+3.92%)
Oct 05, 2022 0.0638 0.0638 0.0638 0.0638 4,500 +0.00(+3.74%)
Oct 04, 2022 0.0615 0.0615 0.0615 0.0615 24,000 +0.00(+0.00%)
Oct 03, 2022 0.0615 0.0615 0.0594 0.0615 91,500 +0.01(+11.82%)
Sep 30, 2022 0.0560 0.0570 0.0550 0.0550 24,133 -0.00(-2.14%)
Sep 28, 2022 0.0562 0 -0.00(-6.33%)
Sep 27, 2022 0.0550 0.0615 0.0550 0.0600 259,110 -0.00(-5.21%)
Sep 23, 2022 0.0633 0 +0.00(+1.28%)
Sep 19, 2022 0.0625 0 -0.00(-2.34%)
Sep 16, 2022 0.0648 0.0653 0.0640 0.0640 121,618 -0.00(-4.05%)
Sep 15, 2022 0.0667 0.0667 0.0667 0.0667 7,788 +0.00(+0.00%)
Sep 14, 2022 0.0700 0.0772 0.0648 0.0667 80,432 -0.02(-25.89%)
Sep 13, 2022 0.0810 0.0900 0.0730 0.0900 121,733 +0.01(+13.21%)
Sep 12, 2022 0.0795 0.0795 0.0795 0.0795 3,000 +0.01(+14.39%)
Sep 09, 2022 0.0695 0.0695 0.0695 0.0695 50,000 +0.00(+0.00%)
Sep 08, 2022 0.0700 0.0700 0.0695 0.0695 106,000 -0.01(-10.09%)
Sep 07, 2022 0.0781 0.0781 0.0773 0.0773 28,788 +0.01(+11.22%)
Sep 06, 2022 0.0695 0.0695 0.0695 0.0695 44,000 -0.00(-5.44%)
Sep 02, 2022 0.0735 0.0735 0.0735 0.0735 10,000 +0.00(+0.68%)
Sep 01, 2022 0.0750 0.0798 0.0730 0.0730 58,001 -0.01(-8.75%)
Aug 30, 2022 0.0732 0.0732 0.0732 0.0800 20,000 +0.01(+13.31%)
Aug 29, 2022 0.0706 0.0706 0.0706 0.0706 1,000 +0.01(+8.62%)
Aug 24, 2022 0.0650 0 -0.01(-17.30%)
Aug 22, 2022 0.0786 0 +0.01(+12.29%)
Aug 12, 2022 0.0700 0 +0.01(+13.45%)
Aug 11, 2022 0.0700 0.0700 0.0617 0.0617 11,500 +0.01(+19.34%)
Aug 09, 2022 0.0517 0 -0.02(-26.14%)
Aug 05, 2022 0.0700 0 -0.00(-6.67%)
Aug 04, 2022 0.0800 0.0800 0.0750 0.0750 15,000 +0.00(+0.00%)
Aug 03, 2022 0.0750 0.0750 0.0750 0.0750 62,860 -0.00(-5.18%)
Aug 02, 2022 0.0791 0.0791 0.0791 0.0791 10,000 +0.01(+12.68%)
Jul 29, 2022 0.0702 0 +0.01(+13.23%)
Jul 28, 2022 0.0620 0.0620 0.0620 0.0620 4,000 -0.01(-17.33%)
Jul 26, 2022 0.0750 20 -0.00(-4.94%)
Jul 25, 2022 0.0750 0.0789 0.0750 0.0789 30,333 +0.00(+5.20%)
Jul 21, 2022 0.0750 0 +0.00(+0.00%)
Jul 20, 2022 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+7.14%)
Jul 19, 2022 0.0700 0.0700 0.0700 0.0700 1,012 +0.00(+0.00%)
Jul 15, 2022 0.0700 0 -0.00(-6.67%)
Jul 14, 2022 0.0720 0.0880 0.0700 0.0750 26,500 +0.00(+3.45%)
Jul 13, 2022 0.0725 0.0725 0.0725 0.0725 20,000 +0.00(+3.57%)
Jul 12, 2022 0.0880 0.0880 0.0700 0.0700 80,000 +0.01(+14.75%)
Jul 08, 2022 0.0610 0 -0.01(-18.67%)
Jun 28, 2022 0.0750 0 -0.01(-14.77%)
Jun 27, 2022 0.0816 0.0880 0.0816 0.0880 1,000 +0.01(+17.33%)
Jun 24, 2022 0.0750 0.0750 0.0750 0.0750 2,500 +0.00(+0.00%)
Jun 23, 2022 0.0825 0.0825 0.0750 0.0750 26,772 +0.00(+7.14%)
Jun 22, 2022 0.0700 0.0700 0.0700 0.0700 10,550 +0.00(+0.00%)
Jun 21, 2022 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Jun 17, 2022 0.0700 0.0717 0.0700 0.0700 28,000 +0.00(+0.00%)
Jun 16, 2022 0.0700 0.0700 0.0620 0.0700 5,500 -0.01(-12.50%)
Jun 13, 2022 0.0800 0 +0.06(+357.14%)
Jun 10, 2022 0.0900 0.0900 0.0175 0.0175 25,000 -0.06(-78.12%)
Jun 06, 2022 0.0800 0 -0.01(-11.11%)
Jun 03, 2022 0.0757 0.0900 0.0700 0.0900 123,115 +0.02(+28.57%)
May 20, 2022 0.0700 0 -0.02(-22.99%)
May 03, 2022 0.0909 0 -0.00(-0.11%)
May 02, 2022 0.0900 0.0925 0.0890 0.0910 33,748 +0.02(+28.17%)
Apr 29, 2022 0.0787 0.0787 0.0710 0.0710 3,558 -0.00(-1.93%)
Apr 28, 2022 0.0834 0.0834 0.0724 0.0724 13,585 -0.01(-13.09%)
Apr 27, 2022 0.0868 0.0900 0.0766 0.0833 162,444 -0.00(-3.14%)
Apr 26, 2022 0.0884 0.0884 0.0860 0.0860 213,000 +0.00(+1.18%)
Apr 25, 2022 0.1248 0.1248 0.0850 0.0850 95,400 -0.01(-13.44%)
Apr 22, 2022 0.1000 0.1029 0.0920 0.0982 37,000 +0.00(+4.47%)
Apr 21, 2022 0.0920 0.1000 0.0920 0.0940 41,500 +0.00(+2.17%)
Apr 19, 2022 0.0920 0 -0.00(-3.66%)
Apr 18, 2022 0.1080 0.1080 0.0941 0.0955 210,223 -0.01(-10.58%)
Apr 14, 2022 0.1000 0.1068 0.1000 0.1068 60,000 +0.01(+6.80%)
Apr 13, 2022 0.1050 0.1050 0.1000 0.1000 51,244 -0.00(-4.67%)
Apr 12, 2022 0.1100 0.1100 0.0920 0.1049 138,611 +0.01(+5.43%)
Apr 11, 2022 0.1500 0.1500 0.0900 0.0995 476,852 +0.02(+25.95%)
Apr 08, 2022 0.0915 0.0915 0.0790 0.0790 29,401 -0.02(-19.31%)
Apr 07, 2022 0.0890 0.0979 0.0878 0.0979 11,600 +0.00(+0.00%)
Apr 05, 2022 0.0979 0 +0.00(+0.00%)
Apr 04, 2022 0.0979 0.0979 0.0979 0.0979 7,500 +0.01(+16.55%)
Mar 31, 2022 0.0840 0 -0.01(-12.13%)
Mar 28, 2022 0.0956 0 +0.01(+11.03%)
Mar 25, 2022 0.0861 0.0861 0.0861 0.0861 4,000 +0.00(+1.18%)
Mar 22, 2022 0.0851 0 +0.01(+8.27%)
Mar 21, 2022 0.0850 0.0850 0.0786 0.0786 95,171 -0.01(-15.39%)
Mar 18, 2022 0.0929 0.0929 0.0929 0.0929 7,200 +0.00(+0.65%)
Mar 17, 2022 0.0900 0.0923 0.0793 0.0923 68,000 +0.00(+0.76%)
Mar 16, 2022 0.0916 0.0916 0.0916 0.0916 3,040 +0.00(+0.66%)
Mar 14, 2022 0.0910 0 +0.00(+1.11%)
Mar 11, 2022 0.0900 0.0900 0.0900 0.0900 64,500 +0.01(+6.89%)
Mar 10, 2022 0.0842 0.0842 0.0842 0.0842 27,000 -0.01(-6.44%)
Mar 08, 2022 0.0900 0 +0.00(+2.27%)
Mar 04, 2022 0.0880 0 +0.00(+3.53%)
Mar 02, 2022 0.0850 0 +0.00(+0.00%)
Mar 01, 2022 0.0998 0.0998 0.0850 0.0850 10,100 -0.01(-14.83%)
Feb 28, 2022 0.0999 0.0999 0.0998 0.0998 58,258 +0.00(+5.16%)
Feb 25, 2022 0.0949 0.0949 0.0949 0.0949 9,210 +0.00(+0.00%)
Feb 24, 2022 0.0949 0.0949 0.0949 0.0949 230 +0.00(+0.00%)
Feb 23, 2022 0.0970 0.0970 0.0949 0.0949 35,550 -0.01(-9.62%)
Feb 22, 2022 0.1100 0.1100 0.1050 0.1050 49,082 -0.01(-8.70%)
Feb 18, 2022 0.1150 0 +0.00(+4.17%)
Feb 16, 2022 0.1104 0 -0.01(-8.00%)
Feb 15, 2022 0.1179 0.1200 0.1172 0.1200 19,800 +0.00(+0.00%)
Feb 14, 2022 0.1200 0.1200 0.1160 0.1200 235,350 -0.00(-3.23%)
Feb 11, 2022 0.1050 0.1240 0.1050 0.1240 27,200 +0.02(+20.39%)
Feb 09, 2022 0.1030 0 +0.00(+3.00%)
Feb 07, 2022 0.1000 0 +0.02(+20.92%)
Feb 02, 2022 0.0866 0.0866 0.0827 0.0827 13,391 +0.00(+3.37%)
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.