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 (%)
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%)
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.