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
Official Closing 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 (%)
Oct 31, 2016 0.0500 0.0550 0.0450 0.0500 153,100 +0.00(+0.00%)
Oct 28, 2016 0.0500 0.0500 0.0400 0.0500 437,100 +0.00(+0.00%)
Oct 27, 2016 0.0550 0.0550 0.0500 0.0500 196,000 +0.00(+0.00%)
Oct 26, 2016 0.0500 0.0550 0.0500 0.0500 159,400 -0.00(-9.09%)
Oct 25, 2016 0.0500 0.0550 0.0450 0.0550 502,540 +0.00(+10.00%)
Oct 24, 2016 0.0500 0.0550 0.0500 0.0500 334,000 +0.00(+0.00%)
Oct 21, 2016 0.0450 0.0500 0.0400 0.0500 328,400 +0.01(+11.11%)
Oct 20, 2016 0.0450 0.0500 0.0450 0.0450 129,400 +0.00(+0.00%)
Oct 19, 2016 0.0450 0.0500 0.0350 0.0450 242,000 +0.00(+0.00%)
Oct 18, 2016 0.0500 0.0600 0.0450 0.0450 451,900 -0.01(-10.00%)
Oct 17, 2016 0.0450 0.0500 0.0400 0.0500 524,080 -0.00(-9.09%)
Oct 14, 2016 0.0600 0.0700 0.0500 0.0550 1,234,000 +0.00(+0.00%)
Oct 13, 2016 0.0350 0.0550 0.0350 0.0550 1,730,240 +0.02(+57.14%)
Oct 12, 2016 0.0300 0.0350 0.0300 0.0350 219,000 +0.01(+16.67%)
Oct 11, 2016 0.0400 0.0400 0.0300 0.0300 180,000 -0.01(-14.29%)
Oct 07, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 06, 2016 0.0350 0.0350 0.0350 0.0350 80,000 +0.01(+16.67%)
Oct 05, 2016 0.0350 0.0350 0.0300 0.0300 59,330 +0.00(+0.00%)
Oct 04, 2016 0.0350 0.0350 0.0300 0.0300 81,000 +0.00(+0.00%)
Sep 26, 2016 0.0350 0.0350 0.0300 0.0300 177,000 +0.00(+0.00%)
Sep 23, 2016 0.0300 0.0300 0.0300 0.0300 238,000 +0.00(+0.00%)
Sep 22, 2016 0.0350 0.0350 0.0300 0.0300 92,000 -0.01(-25.00%)
Sep 21, 2016 0.0400 0.0400 0.0400 0.0400 60,000 +0.00(+14.29%)
Sep 20, 2016 0.0400 0.0400 0.0350 0.0350 89,176 +0.00(+0.00%)
Sep 19, 2016 0.0400 0.0400 0.0300 0.0350 143,500 -0.00(-12.50%)
Sep 16, 2016 0.0400 0.0400 0.0400 0.0400 57,000 +0.00(+14.29%)
Sep 15, 2016 0.0300 0.0350 0.0300 0.0350 128,000 -0.00(-12.50%)
Sep 14, 2016 0.0350 0.0450 0.0350 0.0400 80,000 +0.00(+14.29%)
Sep 13, 2016 0.0300 0.0350 0.0300 0.0350 168,000 +0.01(+16.67%)
Sep 12, 2016 0.0300 0.0300 0.0300 0.0300 53,000 -0.01(-25.00%)
Sep 09, 2016 0.0500 0.0500 0.0400 0.0400 76,000 +0.00(+0.00%)
Sep 08, 2016 0.0350 0.0400 0.0350 0.0400 75,000 -0.00(-11.11%)
Sep 07, 2016 0.0500 0.0500 0.0450 0.0450 43,000 +0.00(+12.50%)
Sep 06, 2016 0.0500 0.0500 0.0400 0.0400 189,900 -0.00(-11.11%)
Sep 02, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Sep 01, 2016 0.0500 0.0500 0.0500 0.0500 32,400 +0.01(+11.11%)
Aug 31, 2016 0.0450 0.0450 0.0400 0.0450 73,400 +0.00(+12.50%)
Aug 30, 2016 0.0400 0.0450 0.0400 0.0400 125,400 +0.00(+0.00%)
Aug 29, 2016 0.0400 0.0400 0.0350 0.0400 136,400 +0.00(+0.00%)
Aug 26, 2016 0.0400 0.0400 0.0400 0.0400 27,000 +0.00(+14.29%)
Aug 25, 2016 0.0350 0.0450 0.0350 0.0350 217,500 +0.00(+0.00%)
Aug 24, 2016 0.0400 0.0400 0.0350 0.0350 274,000 -0.00(-12.50%)
Aug 23, 2016 0.0400 0.0400 0.0350 0.0400 325,000 +0.00(+0.00%)
Aug 22, 2016 0.0400 0.0400 0.0400 0.0400 304,703 +0.00(+14.29%)
Aug 19, 2016 0.0350 0.0350 0.0350 0.0350 164,510 +0.00(+0.00%)
Aug 18, 2016 0.0350 0.0350 0.0300 0.0350 82,000 +0.01(+16.67%)
Aug 17, 2016 0.0350 0.0350 0.0300 0.0300 30,000 +0.00(+0.00%)
Aug 16, 2016 0.0350 0.0350 0.0300 0.0300 87,103 +0.00(+0.00%)
Aug 15, 2016 0.0400 0.0400 0.0300 0.0300 213,000 -0.01(-14.29%)
Aug 12, 2016 0.0300 0.0350 0.0300 0.0350 130,000 +0.00(+0.00%)
Aug 09, 2016 0.0350 0.0350 0.0350 0 +0.01(+40.00%)
Aug 08, 2016 0.0350 0.0350 0.0250 0.0250 62,000 +0.00(+0.00%)
Aug 05, 2016 0.0250 0.0250 0.0250 0.0250 1,076 +0.00(+0.00%)
Aug 04, 2016 0.0250 0.0250 0.0250 0.0250 2,300 -0.00(-16.67%)
Aug 03, 2016 0.0400 0.0400 0.0300 0.0300 114,000 -0.01(-25.00%)
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.