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

Bactech Environmental Corp (OP: BCCEF )

0.0453 -0.0074 (-14.04%)
Streaming Delayed Price Updated: 11:35 AM EDT, May 1, 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 (%)
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.