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 (%)
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%)
Feb 01, 2022 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Jan 31, 2022 0.0800 0.0800 0.0800 0.0800 162 -0.02(-16.23%)
Jan 28, 2022 0.0800 0.0955 0.0800 0.0955 11,500 -0.00(-4.50%)
Jan 25, 2022 0.1000 0 +0.00(+4.17%)
Jan 24, 2022 0.0960 0.0960 0.0955 0.0960 20,500 -0.01(-12.73%)
Jan 21, 2022 0.1100 0.1100 0.1100 0.1100 100 +0.01(+15.79%)
Jan 20, 2022 0.1242 0.1262 0.0950 0.0950 49,668 -0.02(-20.83%)
Jan 18, 2022 0.1200 45 +0.01(+6.67%)
Jan 14, 2022 0.1125 0 +0.01(+7.14%)
Jan 12, 2022 0.1050 0 -0.01(-12.50%)
Jan 11, 2022 0.1200 0.1200 0.1200 0.1200 40,000 +0.01(+12.78%)
Jan 10, 2022 0.1200 0.1200 0.1064 0.1064 30,510 -0.00(-2.21%)
Jan 07, 2022 0.1088 0.1088 0.1088 0.1088 250 -0.00(-2.07%)
Jan 06, 2022 0.1200 0.1200 0.1111 0.1111 56,500 -0.01(-7.42%)
Jan 05, 2022 0.1115 0.1200 0.1115 0.1200 27,540 -0.03(-20.00%)
Jan 04, 2022 0.1500 0.1500 0.1500 0.1500 4,010 +0.04(+33.81%)
Dec 31, 2021 0.1121 0.1121 0.1121 0 -0.01(-11.80%)
Dec 30, 2021 0.1252 0.1271 0.1252 0.1271 9,200 -0.01(-6.54%)
Dec 29, 2021 0.1159 0.1360 0.1140 0.1360 89,830 +0.03(+23.64%)
Dec 27, 2021 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Dec 23, 2021 0.1049 0.1050 0.1049 0.1050 40,632 +0.01(+9.49%)
Dec 21, 2021 0.0959 0.0959 0.0959 0 -0.01(-12.26%)
Dec 20, 2021 0.1055 0.1094 0.0930 0.1093 110,600 +0.01(+9.85%)
Dec 17, 2021 0.0997 0.1100 0.0900 0.0995 42,703 -0.02(-17.08%)
Dec 16, 2021 0.1000 0.1200 0.0900 0.1200 75,291 +0.03(+34.23%)
Dec 15, 2021 0.0864 0.0894 0.0864 0.0894 2,700 -0.00(-0.33%)
Dec 09, 2021 0.0897 0.0897 0.0897 0 +0.01(+16.04%)
Dec 08, 2021 0.0782 0.0879 0.0773 0.0773 83,750 +0.00(+5.46%)
Dec 07, 2021 0.0733 0.0733 0.0733 0.0733 400 +0.00(+0.83%)
Dec 06, 2021 0.0759 0.0759 0.0727 0.0727 123,864 -0.00(-4.09%)
Dec 03, 2021 0.0687 0.0797 0.0687 0.0758 78,100 -0.01(-12.67%)
Dec 02, 2021 0.0868 0.0868 0.0868 0.0868 750 +0.04(+92.89%)
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.