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 (%)
Mar 31, 2021 0.1050 0.1050 0.0950 0.1000 285,760 -0.00(-4.76%)
Mar 30, 2021 0.0950 0.1050 0.0950 0.1050 461,400 +0.01(+10.53%)
Mar 29, 2021 0.1000 0.1000 0.0900 0.0950 435,586 -0.01(-5.00%)
Mar 26, 2021 0.1050 0.1050 0.0950 0.1000 1,511,700 +0.01(+5.26%)
Mar 25, 2021 0.1150 0.1150 0.0950 0.0950 1,016,762 -0.02(-17.39%)
Mar 24, 2021 0.1000 0.1150 0.0950 0.1150 574,200 +0.01(+9.52%)
Mar 23, 2021 0.1000 0.1050 0.0950 0.1050 785,666 +0.00(+5.00%)
Mar 22, 2021 0.0950 0.1050 0.0950 0.1000 650,038 +0.01(+5.26%)
Mar 19, 2021 0.0900 0.1000 0.0850 0.0950 1,652,900 +0.01(+5.56%)
Mar 18, 2021 0.0950 0.0950 0.0850 0.0900 639,200 +0.00(+0.00%)
Mar 17, 2021 0.0900 0.0950 0.0850 0.0900 857,257 +0.00(+0.00%)
Mar 16, 2021 0.1000 0.1000 0.0850 0.0900 1,212,020 -0.01(-10.00%)
Mar 15, 2021 0.0900 0.1050 0.0850 0.1000 2,179,425 +0.01(+11.11%)
Mar 12, 2021 0.0800 0.1000 0.0800 0.0900 2,364,200 +0.01(+12.50%)
Mar 11, 2021 0.0750 0.0850 0.0700 0.0800 1,548,164 +0.01(+6.67%)
Mar 10, 2021 0.0800 0.0800 0.0700 0.0750 971,251 -0.01(-6.25%)
Mar 09, 2021 0.0800 0.0850 0.0700 0.0800 2,533,363 +0.00(+0.00%)
Mar 08, 2021 0.0950 0.0950 0.0750 0.0800 1,970,653 -0.01(-11.11%)
Mar 05, 2021 0.0900 0.1150 0.0850 0.0900 6,491,000 +0.01(+12.50%)
Mar 04, 2021 0.0950 0.0950 0.0750 0.0800 3,686,550 -0.02(-20.00%)
Mar 03, 2021 0.1100 0.1350 0.0950 0.1000 10,394,425 -0.04(-25.93%)
Mar 02, 2021 0.0750 0.1450 0.0750 0.1350 19,487,668 +0.07(+92.86%)
Mar 01, 2021 0.0600 0.0900 0.0550 0.0700 8,638,803 +0.02(+27.27%)
Feb 26, 2021 0.0600 0.0600 0.0500 0.0550 413,200 +0.00(+10.00%)
Feb 25, 2021 0.0600 0.0600 0.0500 0.0500 208,200 -0.00(-9.09%)
Feb 24, 2021 0.0650 0.0650 0.0500 0.0550 1,285,300 -0.01(-15.38%)
Feb 23, 2021 0.0450 0.0700 0.0450 0.0650 1,699,407 +0.02(+44.44%)
Feb 22, 2021 0.0500 0.0550 0.0450 0.0450 262,744 -0.01(-10.00%)
Feb 19, 2021 0.0550 0.0550 0.0450 0.0500 381,600 -0.00(-9.09%)
Feb 18, 2021 0.0500 0.0550 0.0500 0.0550 1,396,190 +0.00(+10.00%)
Feb 17, 2021 0.0600 0.0600 0.0500 0.0500 1,068,690 -0.00(-9.09%)
Feb 16, 2021 0.0600 0.0650 0.0550 0.0550 673,368 -0.00(-8.33%)
Feb 12, 2021 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Feb 11, 2021 0.0550 0.0600 0.0500 0.0550 1,114,463 -0.00(-8.33%)
Feb 10, 2021 0.0750 0.0800 0.0600 0.0600 3,010,305 -0.01(-14.29%)
Feb 09, 2021 0.0700 0.0850 0.0600 0.0700 4,074,577 +0.01(+7.69%)
Feb 08, 2021 0.0500 0.0700 0.0450 0.0650 3,539,334 +0.01(+30.00%)
Feb 05, 2021 0.0450 0.0500 0.0400 0.0500 3,606,300 +0.01(+11.11%)
Feb 04, 2021 0.0350 0.0500 0.0300 0.0450 2,263,880 +0.01(+28.57%)
Feb 03, 2021 0.0350 0.0400 0.0350 0.0350 1,277,382 -0.00(-12.50%)
Feb 02, 2021 0.0300 0.0600 0.0300 0.0400 6,454,557 +0.00(+14.29%)
Feb 01, 2021 0.0350 0.0350 0.0300 0.0350 85,333 +0.01(+16.67%)
Jan 29, 2021 0.0300 0.0300 0.0300 0.0300 107,900 +0.00(+0.00%)
Jan 28, 2021 0.0300 0.0300 0.0300 0.0300 406,714 +0.00(+0.00%)
Jan 27, 2021 0.0300 0.0350 0.0300 0.0300 481,000 -0.01(-14.29%)
Jan 26, 2021 0.0350 0.0350 0.0350 0.0350 139,716 +0.00(+0.00%)
Jan 25, 2021 0.0400 0.0400 0.0350 0.0350 227,249 -0.00(-12.50%)
Jan 22, 2021 0.0400 0.0400 0.0350 0.0400 626,800 +0.00(+0.00%)
Jan 21, 2021 0.0300 0.0400 0.0300 0.0400 2,597,777 +0.01(+33.33%)
Jan 20, 2021 0.0350 0.0350 0.0250 0.0300 353,845 +0.00(+0.00%)
Jan 19, 2021 0.0300 0.0350 0.0250 0.0300 813,000 +0.00(+0.00%)
Jan 18, 2021 0.0300 0.0300 0.0300 0.0300 33,005 +0.00(+0.00%)
Jan 15, 2021 0.0300 0.0300 0.0300 0.0300 450,000 +0.00(+0.00%)
Jan 14, 2021 0.0300 0.0300 0.0250 0.0300 206,236 +0.00(+0.00%)
Jan 13, 2021 0.0350 0.0400 0.0300 0.0300 2,346,985 -0.02(-40.00%)
Jan 12, 2021 0.0200 0.0600 0.0200 0.0500 5,490,042 +0.03(+150.00%)
Jan 11, 2021 0.0150 0.0200 0.0150 0.0200 221,310 +0.00(+0.00%)
Jan 08, 2021 0.0200 0.0200 0.0200 0.0200 207,200 +0.00(+0.00%)
Jan 07, 2021 0.0250 0.0400 0.0200 0.0200 3,758,000 -0.01(-20.00%)
Jan 06, 2021 0.0200 0.0250 0.0150 0.0250 1,380,500 +0.01(+66.67%)
Jan 05, 2021 0.0150 0.0150 0.0150 0.0150 220,000 -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.