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, 2023 0.0800 0.0800 0.0800 0.0800 43,500 +0.00(+0.00%)
Nov 29, 2023 0.0800 0.0800 0.0800 0.0800 306,400 -0.01(-5.88%)
Nov 28, 2023 0.0850 0.0850 0.0850 0.0850 25,000 +0.00(+0.00%)
Nov 27, 2023 0.0850 0.0850 0.0850 0.0850 56,600 -0.00(-5.56%)
Nov 24, 2023 0.0900 0.0900 0.0850 0.0900 300,500 +0.00(+0.00%)
Nov 23, 2023 0.0800 0.0900 0.0800 0.0900 463,500 +0.01(+12.50%)
Nov 22, 2023 0.0800 0.0800 0.0800 0.0800 74,100 +0.00(+0.00%)
Nov 21, 2023 0.0800 0.0850 0.0800 0.0800 131,678 +0.00(+0.00%)
Nov 20, 2023 0.0800 0.0800 0.0800 0.0800 597,970 +0.01(+23.08%)
Nov 17, 2023 0.0750 0.0750 0.0650 0.0650 722,875 -0.01(-13.33%)
Nov 16, 2023 0.0750 0.0750 0.0750 0.0750 20,548 +0.00(+0.00%)
Nov 15, 2023 0.0750 0.0750 0.0700 0.0750 53,500 +0.00(+0.00%)
Nov 14, 2023 0.0750 0.0750 0.0750 0.0750 87,025 -0.01(-6.25%)
Nov 13, 2023 0.0800 0.0800 0.0750 0.0800 36,570 -0.01(-5.88%)
Nov 10, 2023 0.0850 0.0850 0.0850 0.0850 14,000 +0.01(+6.25%)
Nov 09, 2023 0.0850 0.0850 0.0800 0.0800 19,000 -0.01(-5.88%)
Nov 08, 2023 0.0850 0.0850 0.0850 0.0850 18,000 +0.00(+0.00%)
Nov 07, 2023 0.0850 0.0900 0.0850 0.0850 56,500 +0.00(+0.00%)
Nov 06, 2023 0.0800 0.0850 0.0800 0.0850 6,500 -0.00(-5.56%)
Nov 03, 2023 0.0850 0.0900 0.0850 0.0900 34,585 +0.01(+12.50%)
Nov 02, 2023 0.0800 0.0800 0.0800 0.0800 40,000 +0.00(+0.00%)
Nov 01, 2023 0.0800 0.0800 0.0800 0.0800 32,000 +0.01(+6.67%)
Oct 31, 2023 0.0800 0.0800 0.0700 0.0750 279,905 -0.01(-6.25%)
Oct 30, 2023 0.0850 0.0850 0.0800 0.0800 233,000 -0.01(-5.88%)
Oct 26, 2023 0.0850 0.0850 400 -0.00(-5.56%)
Oct 25, 2023 0.0900 0.0900 0.0900 0.0900 16,000 +0.00(+0.00%)
Oct 24, 2023 0.0900 0.0900 0.0900 0.0900 11,006 +0.00(+0.00%)
Oct 23, 2023 0.0900 0.0900 0.0900 0.0900 142,099 +0.00(+5.88%)
Oct 20, 2023 0.0850 0.0850 0.0850 0.0850 26,000 +0.00(+0.00%)
Oct 19, 2023 0.0850 0.0850 0.0850 0.0850 30,000 +0.00(+0.00%)
Oct 16, 2023 0.0850 0.0850 0 +0.00(+0.00%)
Oct 13, 2023 0.0900 0.0900 0.0850 0.0850 21,100 -0.00(-5.56%)
Oct 12, 2023 0.0900 0.0900 0.0900 0.0900 2,900 +0.00(+5.88%)
Oct 10, 2023 0.0850 0.0850 0 -0.00(-5.56%)
Oct 06, 2023 0.0900 0 +0.01(+12.50%)
Oct 05, 2023 0.0850 0.0850 0.0800 0.0800 24,051 -0.01(-5.88%)
Oct 04, 2023 0.0800 0.0850 0.0800 0.0850 124,850 -0.00(-5.56%)
Oct 02, 2023 0.0900 0.0900 500 +0.00(+5.88%)
Sep 29, 2023 0.0850 0.0850 0.0850 0.0850 16,000 +0.00(+0.00%)
Sep 28, 2023 0.0800 0.0850 0.0800 0.0850 26,000 +0.01(+6.25%)
Sep 27, 2023 0.0900 0.0900 0.0800 0.0800 475,220 -0.01(-11.11%)
Sep 26, 2023 0.0900 0.0900 0.0900 0.0900 16,000 +0.00(+0.00%)
Sep 25, 2023 0.0950 0.0900 0.0900 0.0900 126,000 -0.01(-5.26%)
Sep 22, 2023 0.0950 0.0950 0.0750 0.0950 262,655 +0.00(+0.00%)
Sep 21, 2023 0.0950 0.0950 0.0950 0.0950 11,250 +0.00(+0.00%)
Sep 20, 2023 0.0900 0.0950 0.0900 0.0950 54,140 +0.01(+5.56%)
Sep 19, 2023 0.0900 0.0900 0.0900 0.0900 66,000 +0.00(+0.00%)
Sep 18, 2023 0.0950 0.0950 0.0900 0.0900 110,820 +0.00(+0.00%)
Sep 15, 2023 0.0850 0.0900 0.0850 0.0900 12,090 +0.00(+5.88%)
Sep 13, 2023 0.0850 0.0850 0 +0.00(+0.00%)
Sep 11, 2023 0.0850 0.0850 0 +0.00(+0.00%)
Sep 08, 2023 0.0900 0.0900 0.0800 0.0850 215,244 +0.01(+6.25%)
Sep 07, 2023 0.0800 0.0800 0.0800 0.0800 2,000 -0.01(-5.88%)
Sep 06, 2023 0.0850 0.0850 0.0850 0.0850 82,500 +0.00(+0.00%)
Sep 05, 2023 0.0750 0.0900 0.0750 0.0850 528,949 +0.01(+21.43%)
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.