Skip to main content

Bactech Environmental Corp (CSE: BAC )

0.0600 UNCHANGED
Official Closing Price Updated: 3:50 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 0.0450 0.0550 0.0400 0.0450 1,736,366 +0.00(+0.00%)
Jan 30, 2018 0.0550 0.0550 0.0550 0.0450 2,288,685 -0.01(-10.00%)
Jan 29, 2018 0.0450 0.0700 0.0400 0.0500 9,550,104 +0.01(+25.00%)
Jan 26, 2018 0.0400 0.0400 0.0400 0.0400 32,470 +0.00(+0.00%)
Jan 25, 2018 0.0350 0.0400 0.0350 0.0400 60,450 +0.00(+0.00%)
Jan 24, 2018 0.0400 0.0400 0.0400 0.0400 27,309 +0.00(+0.00%)
Jan 23, 2018 0.0400 0.0400 0.0400 0.0400 23,285 +0.00(+0.00%)
Jan 22, 2018 0.0400 0.0400 0.0400 0.0400 8,384 +0.00(+14.29%)
Jan 19, 2018 0.0350 0.0350 0.0350 0.0350 9,000 -0.00(-12.50%)
Jan 18, 2018 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+14.29%)
Jan 17, 2018 0.0350 0.0350 0.0350 0.0350 69,000 +0.00(+0.00%)
Jan 16, 2018 0.0350 0.0350 0.0350 34,684 +0.00(+0.00%)
Jan 15, 2018 0.0350 0.0350 0.0350 0.0350 53,000 +0.00(+0.00%)
Jan 12, 2018 0.0300 0.0350 0.0300 0.0350 21,860 +0.00(+0.00%)
Jan 11, 2018 0.0350 0.0350 0.0350 0.0350 1,500 +0.00(+0.00%)
Jan 10, 2018 0.0350 0.0350 0.0350 0.0350 49,024 +0.01(+16.67%)
Jan 09, 2018 0.0350 0.0350 0.0300 0.0300 3,450 -0.01(-14.29%)
Jan 08, 2018 0.0350 0.0350 0.0350 0.0350 2,260 +0.00(+0.00%)
Jan 05, 2018 0.0300 0.0350 0.0300 0.0350 155,500 +0.00(+0.00%)
Jan 04, 2018 0.0400 0.0400 0.0350 0.0350 210,508 -0.00(-12.50%)
Jan 03, 2018 0.0400 0.0400 0.0400 0.0400 8,808 +0.00(+14.29%)
Jan 02, 2018 0.0400 0.0400 0.0350 0.0350 28,000 -0.00(-12.50%)
Dec 29, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 28, 2017 0.0400 0.0400 0.0400 0.0400 13,050 +0.00(+0.00%)
Dec 22, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Dec 21, 2017 0.0400 0.0400 0.0350 0.0350 161,131 -0.00(-12.50%)
Dec 20, 2017 0.0400 0.0400 0.0400 0.0400 12,020 +0.00(+14.29%)
Dec 19, 2017 0.0400 0.0400 0.0350 0.0350 137,000 -0.00(-12.50%)
Dec 18, 2017 0.0400 0.0400 0.0400 0.0400 6,750 +0.00(+0.00%)
Dec 15, 2017 0.0400 0.0400 0.0350 0.0400 119,200 +0.00(+0.00%)
Dec 14, 2017 0.0400 0.0400 0.0400 0.0400 37,000 +0.00(+0.00%)
Dec 12, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 11, 2017 0.0400 0.0400 0.0400 0.0400 9,780 +0.00(+0.00%)
Dec 08, 2017 0.0400 0.0400 0.0400 0.0400 11,000 +0.00(+0.00%)
Dec 07, 2017 0.0400 0.0400 0.0400 0.0400 12,500 +0.00(+0.00%)
Dec 06, 2017 0.0400 0.0400 0.0400 0.0400 23,120 +0.00(+14.29%)
Dec 05, 2017 0.0350 0.0400 0.0350 0.0350 204,900 +0.00(+0.00%)
Dec 04, 2017 0.0400 0.0400 0.0350 0.0350 17,100 -0.00(-12.50%)
Dec 01, 2017 0.0400 0.0400 0.0400 0.0400 11,200 +0.00(+0.00%)
Nov 30, 2017 0.0450 0.0450 0.0350 0.0400 21,700 -0.00(-11.11%)
Nov 29, 2017 0.0450 0.0450 0.0400 0.0450 69,619 +0.00(+0.00%)
Nov 28, 2017 0.0450 0.0450 0.0450 0.0450 17,500 +0.00(+12.50%)
Nov 27, 2017 0.0400 0.0400 0.0400 0.0400 50,320 +0.00(+0.00%)
Nov 24, 2017 0.0450 0.0450 0.0400 0.0400 2,080 -0.00(-11.11%)
Nov 23, 2017 0.0450 0.0450 0.0400 0.0450 23,652 +0.00(+12.50%)
Nov 22, 2017 0.0400 0.0400 0.0400 0.0400 2,157 +0.00(+0.00%)
Nov 21, 2017 0.0450 0.0450 0.0400 0.0400 13,640 -0.00(-11.11%)
Nov 17, 2017 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Nov 15, 2017 0.0350 0.0350 0.0350 300 +0.00(+0.00%)
Nov 14, 2017 0.0400 0.0400 0.0350 0.0350 144,000 -0.01(-22.22%)
Nov 13, 2017 0.0400 0.0450 0.0400 0.0450 85,280 +0.00(+12.50%)
Nov 10, 2017 0.0400 0.0400 0.0400 0.0400 112,000 +0.00(+0.00%)
Nov 09, 2017 0.0400 0.0400 0.0350 0.0400 145,292 +0.00(+14.29%)
Nov 07, 2017 0.0350 0.0350 0.0350 3,960 +0.00(+0.00%)
Nov 03, 2017 0.0350 0.0350 0.0350 200 -0.00(-12.50%)
Nov 02, 2017 0.0450 0.0450 0.0400 0.0400 20,280 +0.00(+0.00%)
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.