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

Bactech Environmental Corp (CSE: BAC )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 28, 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 (%)
Jan 31, 2022 0.1150 0.1050 578,033 -0.01(-12.50%)
Jan 28, 2022 0.1150 0.1200 0.1100 0.1200 165,360 -0.01(-4.00%)
Jan 27, 2022 0.1250 0.1250 0.1200 0.1250 85,000 -0.01(-3.85%)
Jan 26, 2022 0.1250 0.1300 0.1250 0.1300 107,875 +0.00(+0.00%)
Jan 25, 2022 0.1250 0.1300 0.1200 0.1300 26,566 +0.01(+4.00%)
Jan 24, 2022 0.1350 0.1350 0.1150 0.1250 292,214 -0.02(-10.71%)
Jan 21, 2022 0.1400 0.1400 0.1300 0.1400 178,880 -0.00(-3.45%)
Jan 20, 2022 0.1500 0.1500 0.1400 0.1450 84,161 +0.00(+0.00%)
Jan 19, 2022 0.1450 0.1500 0.1450 0.1450 41,545 +0.00(+3.57%)
Jan 18, 2022 0.1450 0.1500 0.1400 0.1400 151,300 +0.00(+0.00%)
Jan 17, 2022 0.1400 0.1550 0.1400 0.1400 154,525 +0.00(+0.00%)
Jan 14, 2022 0.1400 0.1450 0.1350 0.1400 180,700 -0.01(-6.67%)
Jan 13, 2022 0.1500 0.1500 0.1400 0.1500 353,300 +0.01(+3.45%)
Jan 12, 2022 0.1450 0.1500 0.1450 0.1450 31,116 +0.00(+0.00%)
Jan 11, 2022 0.1450 0.1600 0.1450 0.1450 889,541 +0.00(+3.57%)
Jan 10, 2022 0.1400 0.1400 0.1400 0.1400 172,050 +0.01(+3.70%)
Jan 07, 2022 0.1350 0.1350 0.1300 0.1350 197,866 -0.01(-3.57%)
Jan 06, 2022 0.1500 0.1500 0.1400 0.1400 364,700 -0.00(-3.45%)
Jan 05, 2022 0.1500 0.1500 0.1450 0.1450 128,480 +0.00(+3.57%)
Jan 04, 2022 0.1500 0.1500 0.1400 0.1400 1,203,313 -0.01(-6.67%)
Dec 31, 2021 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Dec 30, 2021 0.1600 0.1600 0.1500 0.1550 129,150 +0.01(+3.33%)
Dec 29, 2021 0.1500 0.1650 0.1500 0.1500 630,348 +0.00(+0.00%)
Dec 24, 2021 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Dec 23, 2021 0.1400 0.1550 0.1350 0.1450 762,093 +0.01(+7.41%)
Dec 22, 2021 0.1250 0.1400 0.1250 0.1350 94,700 +0.01(+3.85%)
Dec 21, 2021 0.1350 0.1350 0.1300 0.1300 179,674 -0.01(-3.70%)
Dec 20, 2021 0.1200 0.1350 0.1200 0.1350 343,289 +0.01(+8.00%)
Dec 17, 2021 0.1300 0.1300 0.1150 0.1250 243,700 +0.00(+0.00%)
Dec 16, 2021 0.1300 0.1350 0.1150 0.1250 2,673,482 +0.01(+8.70%)
Dec 15, 2021 0.1050 0.1150 0.1050 0.1150 195,700 +0.01(+15.00%)
Dec 14, 2021 0.1050 0.1100 0.1000 0.1000 592,200 -0.01(-9.09%)
Dec 13, 2021 0.1100 0.1100 0.1050 0.1100 250,780 +0.01(+4.76%)
Dec 10, 2021 0.1000 0.1050 0.1000 0.1050 131,111 +0.00(+0.00%)
Dec 09, 2021 0.1050 0.1050 0.1050 0.1050 75,550 +0.00(+5.00%)
Dec 08, 2021 0.1000 0.1000 0.1000 0.1000 235,900 +0.01(+5.26%)
Dec 07, 2021 0.0950 0.0950 0.0950 0.0950 105,000 +0.00(+0.00%)
Dec 06, 2021 0.1000 0.1000 0.0950 0.0950 287,270 -0.01(-5.00%)
Dec 03, 2021 0.0950 0.1050 0.0900 0.1000 328,600 +0.01(+5.26%)
Dec 02, 2021 0.1000 0.1000 0.0950 0.0950 64,650 -0.01(-5.00%)
Dec 01, 2021 0.1000 0.1100 0.1000 0.1000 371,346 +0.00(+0.00%)
Nov 30, 2021 0.1000 0.1000 0.0950 0.1000 957,511 -0.00(-4.76%)
Nov 29, 2021 0.1000 0.1050 0.1000 0.1050 273,105 +0.00(+5.00%)
Nov 26, 2021 0.1050 0.1050 0.1000 0.1000 227,597 -0.01(-9.09%)
Nov 25, 2021 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Nov 24, 2021 0.1050 0.1100 0.1050 0.1100 172,386 +0.01(+10.00%)
Nov 23, 2021 0.1000 0.1050 0.1000 0.1000 9,150 +0.00(+0.00%)
Nov 22, 2021 0.1050 0.1050 0.1000 0.1000 115,140 -0.00(-4.76%)
Nov 19, 2021 0.1050 0.1050 0.1000 0.1050 420,790 +0.00(+0.00%)
Nov 18, 2021 0.1100 0.1100 0.1050 0.1050 209,000 -0.01(-4.55%)
Nov 17, 2021 0.1150 0.1150 0.1100 0.1100 213,041 -0.01(-4.35%)
Nov 16, 2021 0.1200 0.1200 0.1150 0.1150 47,541 -0.00(-4.17%)
Nov 15, 2021 0.1150 0.1200 0.1150 0.1200 283,282 +0.00(+0.00%)
Nov 12, 2021 0.1100 0.1250 0.1100 0.1200 455,010 +0.00(+4.35%)
Nov 11, 2021 0.1150 0.1150 0.1150 0.1150 17,000 +0.00(+0.00%)
Nov 10, 2021 0.1150 0.1150 233,660 +0.01(+4.55%)
Nov 09, 2021 0.1200 0.1200 0.1100 0.1100 108,752 -0.01(-4.35%)
Nov 08, 2021 0.1200 0.1200 0.1100 0.1150 78,806 +0.01(+4.55%)
Nov 05, 2021 0.1150 0.1200 0.1100 0.1100 291,385 +0.00(+0.00%)
Nov 04, 2021 0.1150 0.1150 0.1100 0.1100 111,500 -0.01(-4.35%)
Nov 03, 2021 0.1200 0.1200 0.1100 0.1150 236,500 -0.00(-4.17%)
Nov 02, 2021 0.1200 0.1200 0.1150 0.1200 652,280 +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.