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

Bactech Environmental Corp (OP: BCCEF )

0.0457 -0.0027 (-5.58%)
Streaming Delayed Price Updated: 10:40 AM EDT, May 24, 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 30, 2021 0.0939 0.0939 0.0890 0.0890 17,800 -0.00(-2.09%)
Apr 29, 2021 0.0976 0.0989 0.0909 0.0909 37,008 -0.01(-6.96%)
Apr 28, 2021 0.0900 0.0977 0.0900 0.0977 9,199 +0.01(+14.81%)
Apr 27, 2021 0.1003 0.1003 0.0850 0.0851 54,649 -0.01(-12.99%)
Apr 26, 2021 0.1050 0.1050 0.0978 0.0978 4,026 -0.00(-2.78%)
Apr 23, 2021 0.1006 0.1006 0.1006 0.1006 51,700 -0.01(-8.04%)
Apr 22, 2021 0.1150 0.1211 0.0984 0.1094 47,600 -0.02(-12.13%)
Apr 21, 2021 0.1873 0.1906 0.1196 0.1245 200,668 +0.02(+15.06%)
Apr 20, 2021 0.0866 0.1100 0.0866 0.1082 58,235 +0.02(+25.52%)
Apr 19, 2021 0.0822 0.0882 0.0822 0.0862 9,900 +0.00(+1.41%)
Apr 16, 2021 0.0830 0.0852 0.0830 0.0850 19,000 +0.00(+2.16%)
Apr 15, 2021 0.0880 0.0880 0.0822 0.0832 123,500 -0.01(-13.33%)
Apr 14, 2021 0.0875 0.0967 0.0875 0.0960 47,801 -0.00(-4.00%)
Apr 13, 2021 0.0991 0.1000 0.0977 0.1000 118,770 -0.01(-5.48%)
Apr 12, 2021 0.1042 0.1088 0.1015 0.1058 97,000 -0.00(-3.02%)
Apr 09, 2021 0.1029 0.1091 0.0993 0.1091 126,100 +0.00(+1.96%)
Apr 08, 2021 0.1336 0.1336 0.1027 0.1070 241,908 -0.01(-10.83%)
Apr 07, 2021 0.0963 0.1267 0.0963 0.1200 131,627 +0.02(+26.32%)
Apr 06, 2021 0.0950 0.0950 0.0914 0.0950 66,100 +0.00(+0.00%)
Apr 05, 2021 0.0845 0.0950 0.0845 0.0950 6,186 +0.01(+13.10%)
Apr 01, 2021 0.0800 0.0840 0.0800 0.0840 13,000 +0.00(+5.00%)
Mar 31, 2021 0.0846 0.0980 0.0800 0.0800 206,001 -0.00(-4.65%)
Mar 30, 2021 0.0741 0.0839 0.0741 0.0839 130,255 +0.01(+10.54%)
Mar 29, 2021 0.0800 0.0811 0.0759 0.0759 60,619 -0.00(-5.01%)
Mar 26, 2021 0.0805 0.0844 0.0799 0.0799 395,000 +0.01(+6.82%)
Mar 25, 2021 0.0886 0.0886 0.0748 0.0748 108,714 -0.01(-14.90%)
Mar 24, 2021 0.0817 0.0879 0.0800 0.0879 102,150 +0.01(+10.71%)
Mar 23, 2021 0.0794 0.0794 0.0794 0.0794 4,500 +0.01(+7.01%)
Mar 22, 2021 0.0742 0.0742 0.0742 20 +0.00(+0.00%)
Mar 19, 2021 0.0698 0.0764 0.0678 0.0742 11,700 +0.00(+6.15%)
Mar 18, 2021 0.0761 0.0761 0.0699 0.0699 6,300 -0.00(-3.32%)
Mar 17, 2021 0.0723 0.0723 0.0723 0.0723 100 +0.00(+1.97%)
Mar 16, 2021 0.0900 0.0900 0.0664 0.0709 29,300 +0.00(+0.00%)
Mar 15, 2021 0.0730 0.0745 0.0709 0.0709 62,000 -0.00(-0.84%)
Mar 12, 2021 0.0645 0.0751 0.0645 0.0715 19,600 +0.01(+16.45%)
Mar 11, 2021 0.0614 0.0614 0.0614 0.0614 2,010 +0.00(+2.33%)
Mar 10, 2021 0.0637 0.0637 0.0540 0.0600 118,000 -0.00(-5.96%)
Mar 09, 2021 0.0581 0.0652 0.0581 0.0638 31,570 -0.00(-1.85%)
Mar 08, 2021 0.0660 0.0676 0.0645 0.0650 61,000 -0.01(-7.67%)
Mar 05, 2021 0.0786 0.0873 0.0704 0.0704 56,500 +0.01(+11.75%)
Mar 04, 2021 0.0810 0.0845 0.0630 0.0630 177,354 -0.02(-24.55%)
Mar 03, 2021 0.0920 0.1000 0.0835 0.0835 290,567 -0.02(-17.33%)
Mar 02, 2021 0.0620 0.1075 0.0600 0.1010 449,012 +0.05(+81.00%)
Mar 01, 2021 0.0440 0.0640 0.0440 0.0558 23,890 +0.01(+33.17%)
Feb 26, 2021 0.0419 0.0419 0.0419 0.0419 500 -0.00(-4.99%)
Feb 25, 2021 0.0489 0.0489 0.0441 0.0441 1,200 +0.00(+1.61%)
Feb 24, 2021 0.0434 0.0561 0.0434 0.0434 9,500 -0.01(-16.54%)
Feb 23, 2021 0.0505 0.0521 0.0494 0.0520 11,600 +0.01(+18.18%)
Feb 22, 2021 0.0450 0.0450 0.0440 0.0440 20,000 +0.00(+2.33%)
Feb 19, 2021 0.0430 0.0440 0.0418 0.0430 13,400 +0.00(+7.50%)
Feb 18, 2021 0.0400 0.0450 0.0400 0.0400 10,000 -0.00(-11.11%)
Feb 17, 2021 0.0450 0.0450 0.0450 0.0450 1,050 -0.00(-6.83%)
Feb 16, 2021 0.0483 0.0550 0.0480 0.0483 42,323 +0.00(+0.63%)
Feb 12, 2021 0.0384 0.0515 0.0384 0.0480 34,600 +0.01(+15.66%)
Feb 11, 2021 0.0500 0.0500 0.0382 0.0415 50,900 -0.01(-17.00%)
Feb 10, 2021 0.0595 0.0595 0.0500 0.0500 75,095 -0.00(-8.59%)
Feb 09, 2021 0.0520 0.0633 0.0499 0.0547 66,975 +0.00(+9.62%)
Feb 08, 2021 0.0388 0.0537 0.0388 0.0499 41,802 +0.02(+43.39%)
Feb 05, 2021 0.0348 0.0359 0.0348 0.0348 43,000 -0.00(-1.69%)
Feb 04, 2021 0.0250 0.0354 0.0250 0.0354 4,267 +0.01(+18.00%)
Feb 03, 2021 0.0300 0.0300 0.0278 0.0300 88,375 -0.01(-14.29%)
Feb 02, 2021 0.0305 0.0427 0.0302 0.0350 147,500 +0.01(+31.09%)
Feb 01, 2021 0.0267 0.0267 0.0267 0.0267 924 -0.00(-4.98%)
Jan 26, 2021 0.0281 0.0281 0.0281 0 +0.00(+3.31%)
Jan 25, 2021 0.0272 0.0272 0.0272 0.0272 400 -0.00(-7.48%)
Jan 22, 2021 0.0294 0.0294 0.0294 0.0294 500 -0.00(-5.16%)
Jan 21, 2021 0.0267 0.0317 0.0257 0.0310 95,900 +0.01(+33.05%)
Jan 20, 2021 0.0232 0.0264 0.0232 0.0233 69,725 +0.00(+20.73%)
Jan 15, 2021 0.0193 0.0193 0.0193 0 -0.00(-14.60%)
Jan 13, 2021 0.0226 0.0226 0.0226 0 -0.02(-40.84%)
Jan 12, 2021 0.0338 0.0405 0.0338 0.0382 30,000 +0.03(+229.31%)
Jan 08, 2021 0.0116 0.0116 0.0116 0 -0.00(-22.67%)
Jan 07, 2021 0.0170 0.0230 0.0150 0.0150 1,320,000 -0.00(-0.66%)
Jan 06, 2021 0.0124 0.0151 0.0118 0.0151 241,390 +0.00(+25.83%)
Jan 05, 2021 0.0116 0.0120 0.0116 0.0120 220,000 +0.00(+2.56%)
Jan 04, 2021 0.0120 0.0134 0.0116 0.0117 300,000 +0.00(+0.86%)
Dec 31, 2020 0.0116 0.0116 0.0116 220,500 -0.00(-16.55%)
Dec 30, 2020 0.0160 0.0160 0.0116 0.0139 220,500 +0.00(+6.11%)
Dec 29, 2020 0.0116 0.0131 0.0116 0.0131 99,200 +0.00(+12.93%)
Dec 24, 2020 0.0116 0.0116 0.0116 0 +0.00(+0.00%)
Dec 23, 2020 0.0116 0.0116 0.0116 0.0116 106,000 -0.00(-4.92%)
Dec 22, 2020 0.0115 0.0159 0.0115 0.0122 320,000 -0.00(-23.27%)
Dec 21, 2020 0.0116 0.0159 0.0116 0.0159 109,300 -0.00(-0.62%)
Dec 18, 2020 0.0160 0.0160 0.0160 0.0160 1,000 +0.00(+32.23%)
Dec 17, 2020 0.0115 0.0121 0.0115 0.0121 219,000 +0.00(+4.31%)
Dec 16, 2020 0.0116 0.0116 0.0116 0.0116 39,000 -0.00(-22.67%)
Dec 15, 2020 0.0136 0.0150 0.0117 0.0150 101,000 +0.00(+0.00%)
Dec 14, 2020 0.0200 0.0200 0.0147 0.0150 240,000 +0.00(+0.00%)
Dec 11, 2020 0.0141 0.0150 0.0141 0.0150 190,000 -0.00(-0.66%)
Dec 10, 2020 0.0150 0.0151 0.0150 0.0151 223,000 +0.00(+2.03%)
Dec 09, 2020 0.0150 0.0150 0.0148 0.0148 148,000 +0.00(+0.68%)
Dec 08, 2020 0.0141 0.0156 0.0141 0.0147 99,000 -0.00(-8.13%)
Dec 04, 2020 0.0160 0.0160 0.0160 0 -0.00(-11.11%)
Dec 03, 2020 0.0150 0.0180 0.0150 0.0180 125,000 +0.00(+20.00%)
Dec 02, 2020 0.0100 0.0150 0.0100 0.0150 1,000 -0.00(-16.67%)
Nov 30, 2020 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Nov 27, 2020 0.0190 0.0190 0.0180 0.0180 20,000 -0.00(-10.00%)
Nov 24, 2020 0.0200 0.0200 0.0200 0 +0.00(+5.26%)
Nov 19, 2020 0.0190 0.0190 0.0190 0 +0.01(+38.69%)
Nov 18, 2020 0.0241 0.0241 0.0137 0.0137 14,999 -0.00(-8.67%)
Nov 02, 2020 0.0150 0.0150 0.0150 0 -0.00(-15.25%)
Oct 30, 2020 0.0177 0.0177 0.0177 0.0177 200 +0.00(+7.27%)
Oct 22, 2020 0.0165 0.0165 0.0165 0 -0.00(-8.33%)
Oct 20, 2020 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Oct 19, 2020 0.0180 0.0180 0.0180 0.0180 10,989 +0.00(+19.21%)
Oct 16, 2020 0.0151 0.0151 0.0151 0.0151 25,000 -0.00(-22.16%)
Oct 14, 2020 0.0194 0.0194 0.0194 0 +0.00(+2.11%)
Oct 13, 2020 0.0206 0.0206 0.0190 0.0190 10,000 +0.00(+8.57%)
Oct 12, 2020 0.0200 0.0200 0.0175 0.0175 16,955 -0.00(-12.06%)
Oct 09, 2020 0.0199 0.0199 0.0199 0.0199 5,000 -0.00(-3.86%)
Oct 08, 2020 0.0207 0.0207 0.0207 0.0207 1,000 +0.00(+21.05%)
Oct 05, 2020 0.0171 0.0171 0.0171 0 -0.00(-14.93%)
Oct 01, 2020 0.0201 0.0201 0.0201 0 +0.00(+12.92%)
Sep 30, 2020 0.0178 0.0178 0.0178 0.0178 25,000 -0.00(-7.29%)
Sep 29, 2020 0.0192 0.0192 0.0192 0.0192 5,080 +0.00(+0.00%)
Sep 25, 2020 0.0192 0.0192 0.0192 0 +0.00(+12.28%)
Sep 24, 2020 0.0324 0.0324 0.0171 0.0171 26,650 -0.00(-20.09%)
Sep 23, 2020 0.0214 0.0214 0.0214 0.0214 10,989 -0.00(-6.14%)
Sep 22, 2020 0.0206 0.0228 0.0180 0.0228 130,000 +0.00(+15.74%)
Sep 21, 2020 0.0190 0.0197 0.0161 0.0197 137,261 +0.00(+17.26%)
Sep 18, 2020 0.0168 0.0168 0.0168 0.0168 1,000 -0.00(-18.05%)
Sep 17, 2020 0.0205 0.0205 0.0205 0.0205 3,000 -0.00(-0.49%)
Sep 16, 2020 0.0206 0.0206 0.0206 0.0206 25,000 -0.00(-0.96%)
Sep 14, 2020 0.0208 0.0208 0.0208 0 +0.00(+4.00%)
Sep 11, 2020 0.0196 0.0221 0.0171 0.0200 16,000 -0.00(-5.21%)
Sep 10, 2020 0.0211 0.0211 0.0211 0.0211 4,600 -0.00(-0.47%)
Sep 03, 2020 0.0212 0.0212 0.0212 0 -0.00(-7.83%)
Sep 01, 2020 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
Aug 31, 2020 0.0220 0.0230 0.0220 0.0230 35,000 +0.00(+4.55%)
Aug 26, 2020 0.0220 0.0220 0.0220 0 -0.00(-8.33%)
Aug 25, 2020 0.0240 0.0240 0.0240 0.0240 30,000 +0.00(+0.00%)
Aug 24, 2020 0.0240 0.0240 0.0240 0.0240 30,000 +0.00(+9.09%)
Aug 21, 2020 0.0240 0.0240 0.0220 0.0220 5,100 -0.00(-8.33%)
Aug 20, 2020 0.0240 0.0240 0.0240 0.0240 11,000 -0.00(-0.41%)
Aug 19, 2020 0.0241 0.0241 0.0241 0.0241 10,000 +0.00(+0.42%)
Aug 13, 2020 0.0240 0.0240 0.0240 0 +0.00(+4.35%)
Aug 12, 2020 0.0230 0.0230 0.0230 0.0230 6,040 +0.00(+0.00%)
Aug 10, 2020 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
Aug 07, 2020 0.0226 0.0230 0.0226 0.0230 10,000 +0.00(+0.00%)
Aug 06, 2020 0.0230 0.0230 0.0230 0.0230 10,000 -0.00(-1.71%)
Aug 05, 2020 0.0247 0.0247 0.0220 0.0234 127,525 +0.00(+0.86%)
Aug 04, 2020 0.0223 0.0245 0.0223 0.0232 20,660 +0.00(+9.95%)
Jul 31, 2020 0.0211 0.0211 0.0211 0 +0.00(+5.50%)
Jul 30, 2020 0.0200 0.0200 0.0188 0.0200 13,575 +0.00(+0.00%)
Jul 29, 2020 0.0220 0.0220 0.0200 0.0200 93,000 -0.00(-4.76%)
Jul 28, 2020 0.0210 0.0210 0.0206 0.0210 141,715 +0.00(+0.00%)
Jul 27, 2020 0.0211 0.0220 0.0210 0.0210 66,000 -0.00(-4.55%)
Jul 24, 2020 0.0220 0.0225 0.0220 0.0220 84,800 -0.00(-0.90%)
Jul 23, 2020 0.0234 0.0234 0.0222 0.0222 110,000 -0.00(-4.31%)
Jul 22, 2020 0.0180 0.0232 0.0175 0.0232 188,540 +0.00(+23.40%)
Jul 20, 2020 0.0188 0.0188 0.0188 0 -0.00(-6.00%)
Jul 17, 2020 0.0231 0.0231 0.0200 0.0200 30,100 +0.01(+50.38%)
Jul 15, 2020 0.0133 0.0133 0.0133 0 -0.01(-33.50%)
Jul 14, 2020 0.0200 0.0200 0.0167 0.0200 139,500 +0.00(+1.52%)
Jul 13, 2020 0.0197 0.0197 0.0197 0.0197 1,500 +0.00(+0.51%)
Jul 10, 2020 0.0204 0.0204 0.0167 0.0196 15,700 +0.00(+2.08%)
Jul 09, 2020 0.0163 0.0192 0.0163 0.0192 10,000 +0.00(+19.25%)
Jul 07, 2020 0.0161 0.0161 0.0161 0 +0.00(+27.78%)
Jun 29, 2020 0.0126 0.0126 0.0126 0 -0.00(-21.74%)
Jun 26, 2020 0.0161 0.0161 0.0161 0.0161 13,800 -0.00(-0.62%)
Jun 22, 2020 0.0162 0.0162 0.0162 0 +0.00(+0.00%)
Jun 17, 2020 0.0162 0.0162 0.0162 0 +0.00(+35.00%)
Jun 12, 2020 0.0120 0.0120 0.0120 0 -0.00(-26.83%)
Jun 10, 2020 0.0164 0.0164 0.0164 0 +0.00(+0.00%)
Jun 09, 2020 0.0164 0.0164 0.0164 0.0164 21,000 +0.01(+49.09%)
Jun 08, 2020 0.0100 0.0110 0.0100 0.0110 1,280 -0.01(-35.29%)
Jun 05, 2020 0.0170 0.0170 0.0170 0.0170 200 +0.00(+0.00%)
Jun 04, 2020 0.0163 0.0170 0.0163 0.0170 350,000 +0.00(+17.24%)
Jun 03, 2020 0.0105 0.0145 0.0091 0.0145 69,389 +0.00(+18.85%)
May 29, 2020 0.0122 0.0122 0.0122 0 +0.00(+34.07%)
May 26, 2020 0.0091 0.0091 0.0091 0 -0.00(-24.17%)
May 21, 2020 0.0120 0.0120 0.0120 0 +0.00(+31.87%)
May 18, 2020 0.0091 0.0091 0.0091 0 -0.00(-24.17%)
May 08, 2020 0.0120 0.0120 0.0120 0 -0.00(-23.57%)
May 07, 2020 0.0157 0.0157 0.0157 0.0157 500 +0.00(+30.83%)
May 05, 2020 0.0120 0.0120 0.0120 0 +0.00(+1.69%)
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.