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

Bactech Environmental Corp (CSE: BAC )

0.0550 -0.0050 (-8.33%)
Streaming Delayed Price Updated: 2:00 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 (%)
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%)
Nov 01, 2021 0.1250 0.1200 0.1200 0.1200 652,797 +0.00(+0.00%)
Oct 29, 2021 0.1000 0.1200 0.1000 0.1200 1,137,704 +0.02(+20.00%)
Oct 28, 2021 0.1000 0.1200 0.1000 0.1000 5,774,495 +0.01(+5.26%)
Oct 27, 2021 0.1000 0.1000 0.0950 0.0950 168,060 -0.01(-5.00%)
Oct 26, 2021 0.0950 0.1000 0.1000 503,731 +0.00(+0.00%)
Oct 25, 2021 0.1000 0.1000 0.0950 0.1000 183,970 +0.01(+5.26%)
Oct 22, 2021 0.0950 0.0950 0.0950 0.0950 34,890 -0.01(-5.00%)
Oct 21, 2021 0.0950 0.1000 0.0900 0.1000 174,500 +0.01(+5.26%)
Oct 20, 2021 0.0950 0.1050 0.0900 0.0950 1,696,272 -0.01(-5.00%)
Oct 19, 2021 0.0950 0.1000 0.0900 0.1000 311,007 +0.01(+5.26%)
Oct 18, 2021 0.1000 0.1000 0.0950 0.0950 743,250 +0.00(+0.00%)
Oct 15, 2021 0.1000 0.1050 0.0950 0.0950 264,100 -0.01(-5.00%)
Oct 14, 2021 0.1000 0.1000 0.1000 0.1000 143,300 +0.00(+0.00%)
Oct 13, 2021 0.1000 0.1000 0.1000 0.1000 38,800 +0.00(+0.00%)
Oct 12, 2021 0.1000 0.1000 0.1000 0.1000 47,800 -0.00(-4.76%)
Oct 08, 2021 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Oct 07, 2021 0.0950 0.1050 0.0950 0.1050 523,611 +0.01(+10.53%)
Oct 06, 2021 0.1000 0.1000 0.0900 0.0950 405,711 -0.01(-5.00%)
Oct 05, 2021 0.1000 0.1000 0.0950 0.1000 158,611 +0.00(+0.00%)
Oct 04, 2021 0.1050 0.1050 0.1000 0.1000 20,250 -0.00(-4.76%)
Oct 01, 2021 0.1050 0.1050 0.1000 0.1050 677,000 +0.00(+0.00%)
Sep 30, 2021 0.1000 0.1050 0.1000 0.1050 524,949 +0.00(+0.00%)
Sep 29, 2021 0.1000 0.1050 0.1000 0.1050 112,800 +0.00(+0.00%)
Sep 28, 2021 0.1050 0.1050 0.1000 0.1050 446,900 -0.01(-4.55%)
Sep 27, 2021 0.1000 0.1100 0.1000 0.1100 46,000 +0.01(+10.00%)
Sep 24, 2021 0.1150 0.1150 0.1000 0.1000 1,840,772 -0.01(-13.04%)
Sep 23, 2021 0.1100 0.1150 0.1050 0.1150 258,851 +0.01(+4.55%)
Sep 22, 2021 0.0950 0.1100 0.0900 0.1100 1,530,190 +0.01(+10.00%)
Sep 21, 2021 0.1050 0.1050 0.0950 0.1000 127,500 +0.00(+0.00%)
Sep 20, 2021 0.1050 0.1050 0.1000 0.1000 116,229 +0.00(+0.00%)
Sep 17, 2021 0.1000 0.1000 0.0950 0.1000 572,000 +0.01(+5.26%)
Sep 16, 2021 0.1100 0.1100 0.0950 0.0950 531,215 -0.01(-9.52%)
Sep 15, 2021 0.1050 0.1100 0.1050 0.1050 280,449 +0.00(+0.00%)
Sep 14, 2021 0.1100 0.1150 0.1050 0.1050 251,006 -0.01(-4.55%)
Sep 13, 2021 0.1100 0.1100 0.1050 0.1100 160,927 +0.01(+4.76%)
Sep 10, 2021 0.1150 0.1150 0.1050 0.1050 345,450 -0.01(-8.70%)
Sep 09, 2021 0.1100 0.1150 0.1100 0.1150 98,018 +0.01(+4.55%)
Sep 08, 2021 0.1150 0.1150 0.1100 0.1100 442,400 +0.00(+0.00%)
Sep 07, 2021 0.1100 0.1100 0.1000 0.1100 703,547 +0.00(+0.00%)
Sep 03, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 02, 2021 0.1100 0.1100 0.1050 0.1100 401,500 -0.01(-4.35%)
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.