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 (%)
Apr 28, 2017 0.0400 0.0450 0.0350 0.0400 230,120 -0.00(-11.11%)
Apr 27, 2017 0.0400 0.0450 0.0400 0.0450 21,000 +0.00(+12.50%)
Apr 26, 2017 0.0400 0.0400 0.0400 0.0400 22,800 +0.00(+0.00%)
Apr 25, 2017 0.0450 0.0450 0.0400 0.0400 269,189 -0.00(-11.11%)
Apr 24, 2017 0.0450 0.0450 0.0400 0.0450 336,018 +0.00(+0.00%)
Apr 21, 2017 0.0450 0.0450 0.0450 0.0450 210,000 +0.00(+0.00%)
Apr 20, 2017 0.0450 0.0550 0.0450 0.0450 345,000 +0.00(+12.50%)
Apr 18, 2017 0.0400 0.0400 0.0400 600 +0.00(+0.00%)
Apr 17, 2017 0.0400 0.0400 0.0400 0.0400 34,000 -0.00(-11.11%)
Apr 13, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 12, 2017 0.0450 0.0450 0.0450 0.0450 205,050 +0.00(+12.50%)
Apr 11, 2017 0.0400 0.0400 0.0400 0.0400 245,000 -0.00(-11.11%)
Apr 10, 2017 0.0450 0.0450 0.0450 0.0450 101,600 +0.00(+0.00%)
Apr 07, 2017 0.0400 0.0450 0.0400 0.0450 164,000 +0.00(+0.00%)
Apr 06, 2017 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+12.50%)
Apr 05, 2017 0.0450 0.0450 0.0400 0.0400 64,400 -0.00(-11.11%)
Apr 04, 2017 0.0450 0.0450 0.0400 0.0450 286,317 +0.00(+0.00%)
Apr 03, 2017 0.0450 0.0450 0.0450 0.0450 11,280 +0.00(+12.50%)
Mar 31, 2017 0.0450 0.0450 0.0400 0.0400 210,000 -0.00(-11.11%)
Mar 30, 2017 0.0450 0.0450 0.0400 0.0450 46,000 +0.00(+12.50%)
Mar 29, 2017 0.0400 0.0400 0.0400 0.0400 606,360 +0.00(+0.00%)
Mar 28, 2017 0.0400 0.0400 0.0400 0.0400 81,000 -0.00(-11.11%)
Mar 27, 2017 0.0400 0.0450 0.0400 0.0450 20,900 +0.00(+12.50%)
Mar 24, 2017 0.0400 0.0400 0.0400 0.0400 5,005 -0.00(-11.11%)
Mar 23, 2017 0.0450 0.0450 0.0450 0.0450 5,600 +0.00(+12.50%)
Mar 22, 2017 0.0450 0.0450 0.0400 0.0400 77,000 -0.00(-11.11%)
Mar 21, 2017 0.0400 0.0450 0.0400 0.0450 67,000 +0.00(+0.00%)
Mar 20, 2017 0.0400 0.0450 0.0400 0.0450 107,050 +0.00(+0.00%)
Mar 17, 2017 0.0400 0.0450 0.0400 0.0450 160,086 +0.00(+0.00%)
Mar 16, 2017 0.0450 0.0450 0.0450 0.0450 10,385 +0.00(+12.50%)
Mar 15, 2017 0.0400 0.0400 0.0400 0.0400 87,386 -0.00(-11.11%)
Mar 14, 2017 0.0400 0.0450 0.0400 0.0450 126,320 +0.00(+12.50%)
Mar 13, 2017 0.0450 0.0450 0.0400 0.0400 77,000 +0.00(+0.00%)
Mar 10, 2017 0.0450 0.0450 0.0400 0.0400 27,200 +0.00(+0.00%)
Mar 09, 2017 0.0450 0.0450 0.0400 0.0400 77,250 -0.00(-11.11%)
Mar 07, 2017 0.0450 0.0450 0.0450 400 +0.00(+12.50%)
Mar 06, 2017 0.0400 0.0400 0.0400 0.0400 62,300 -0.00(-11.11%)
Mar 03, 2017 0.0400 0.0450 0.0400 0.0450 41,404 +0.00(+12.50%)
Mar 02, 2017 0.0400 0.0400 0.0400 0.0400 44,305 +0.00(+0.00%)
Mar 01, 2017 0.0450 0.0450 0.0400 0.0400 7,480 -0.00(-11.11%)
Feb 28, 2017 0.0450 0.0450 0.0450 0.0450 13,020 +0.00(+0.00%)
Feb 24, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 23, 2017 0.0450 0.0450 0.0450 0.0450 244,500 -0.01(-10.00%)
Feb 22, 2017 0.0550 0.0550 0.0450 0.0500 326,918 -0.00(-9.09%)
Feb 21, 2017 0.0500 0.0600 0.0500 0.0550 399,250 +0.00(+10.00%)
Feb 17, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 16, 2017 0.0500 0.0500 0.0500 0.0500 95,000 +0.00(+0.00%)
Feb 15, 2017 0.0500 0.0500 0.0500 0.0500 3,860 +0.01(+11.11%)
Feb 14, 2017 0.0450 0.0500 0.0450 0.0450 27,050 -0.01(-10.00%)
Feb 13, 2017 0.0500 0.0500 0.0500 0.0500 7,000 -0.00(-9.09%)
Feb 09, 2017 0.0550 0.0550 0.0550 92 +0.00(+10.00%)
Feb 07, 2017 0.0500 0.0500 0.0500 257 +0.01(+25.00%)
Feb 06, 2017 0.0450 0.0450 0.0400 0.0400 108,000 -0.00(-11.11%)
Feb 02, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 01, 2017 0.0550 0.0650 0.0500 0.0500 456,000 -0.00(-9.09%)
Jan 31, 2017 0.0550 0.0550 0.0550 0.0550 21,500 -0.00(-8.33%)
Jan 30, 2017 0.0600 0.0600 0.0550 0.0600 37,904 +0.00(+0.00%)
Jan 27, 2017 0.0650 0.0650 0.0550 0.0600 156,820 +0.00(+9.09%)
Jan 26, 2017 0.0500 0.0650 0.0450 0.0550 560,500 +0.01(+22.22%)
Jan 25, 2017 0.0450 0.0500 0.0400 0.0450 373,000 -0.01(-10.00%)
Jan 24, 2017 0.0500 0.0500 0.0400 0.0500 186,700 +0.00(+0.00%)
Jan 23, 2017 0.0450 0.0500 0.0450 0.0500 130,241 +0.01(+11.11%)
Jan 20, 2017 0.0500 0.0500 0.0450 0.0450 35,115 -0.01(-10.00%)
Jan 19, 2017 0.0450 0.0500 0.0450 0.0500 24,700 +0.01(+25.00%)
Jan 18, 2017 0.0450 0.0450 0.0400 0.0400 119,700 -0.00(-11.11%)
Jan 17, 2017 0.0450 0.0450 0.0450 0.0450 10,800 +0.00(+12.50%)
Jan 16, 2017 0.0450 0.0450 0.0400 0.0400 7,600 -0.00(-11.11%)
Jan 13, 2017 0.0450 0.0450 0.0450 0.0450 57,753 +0.00(+12.50%)
Jan 11, 2017 0.0400 0.0400 0.0400 73 -0.00(-11.11%)
Jan 10, 2017 0.0500 0.0500 0.0450 0.0450 208,700 -0.01(-18.18%)
Jan 09, 2017 0.0500 0.0550 0.0500 0.0550 22,000 +0.00(+10.00%)
Jan 06, 2017 0.0500 0.0500 0.0500 0.0500 117,510 -0.00(-9.09%)
Jan 05, 2017 0.0550 0.0550 0.0500 0.0550 135,000 -0.00(-8.33%)
Jan 04, 2017 0.0500 0.0600 0.0450 0.0600 217,000 +0.00(+9.09%)
Jan 03, 2017 0.0500 0.0550 0.0500 0.0550 28,000 +0.00(+10.00%)
Dec 30, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 29, 2016 0.0500 0.0500 0.0500 0.0500 1,400 -0.00(-9.09%)
Dec 28, 2016 0.0550 0.0550 0.0550 0.0550 63,000 +0.00(+0.00%)
Dec 23, 2016 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Dec 22, 2016 0.0500 0.0550 0.0500 0.0500 183,288 +0.00(+0.00%)
Dec 21, 2016 0.0550 0.0600 0.0450 0.0500 221,250 -0.00(-9.09%)
Dec 20, 2016 0.0550 0.0550 0.0500 0.0550 143,760 +0.00(+0.00%)
Dec 19, 2016 0.0550 0.0550 0.0500 0.0550 108,000 +0.00(+0.00%)
Dec 16, 2016 0.0450 0.0600 0.0450 0.0550 425,095 +0.01(+22.22%)
Dec 15, 2016 0.0450 0.0500 0.0450 0.0450 54,500 -0.01(-10.00%)
Dec 14, 2016 0.0450 0.0500 0.0450 0.0500 132,100 +0.00(+0.00%)
Dec 13, 2016 0.0450 0.0500 0.0450 0.0500 64,575 +0.01(+11.11%)
Dec 12, 2016 0.0500 0.0500 0.0400 0.0450 218,100 -0.01(-10.00%)
Dec 09, 2016 0.0500 0.0550 0.0450 0.0500 424,400 +0.00(+0.00%)
Dec 08, 2016 0.0450 0.0550 0.0450 0.0500 103,400 +0.00(+0.00%)
Dec 07, 2016 0.0500 0.0550 0.0450 0.0500 96,100 +0.00(+0.00%)
Dec 06, 2016 0.0500 0.0500 0.0500 0.0500 43,310 +0.00(+0.00%)
Dec 05, 2016 0.0500 0.0500 0.0500 0.0500 31,015 +0.00(+0.00%)
Dec 02, 2016 0.0450 0.0550 0.0450 0.0500 173,873 +0.00(+0.00%)
Dec 01, 2016 0.0500 0.0500 0.0500 0.0500 85,000 -0.00(-9.09%)
Nov 30, 2016 0.0500 0.0550 0.0500 0.0550 257,850 +0.00(+10.00%)
Nov 29, 2016 0.0500 0.0550 0.0500 0.0500 146,255 +0.00(+0.00%)
Nov 28, 2016 0.0550 0.0550 0.0500 0.0500 373,340 -0.01(-16.67%)
Nov 25, 2016 0.0500 0.0600 0.0500 0.0600 709,000 +0.01(+20.00%)
Nov 24, 2016 0.0450 0.0550 0.0400 0.0500 209,000 +0.00(+0.00%)
Nov 23, 2016 0.0450 0.0500 0.0400 0.0500 340,550 +0.01(+11.11%)
Nov 22, 2016 0.0400 0.0450 0.0350 0.0450 280,500 +0.00(+12.50%)
Nov 21, 2016 0.0400 0.0450 0.0400 0.0400 126,400 -0.00(-11.11%)
Nov 18, 2016 0.0400 0.0450 0.0350 0.0450 346,000 +0.00(+0.00%)
Nov 17, 2016 0.0400 0.0450 0.0400 0.0450 450,355 +0.00(+12.50%)
Nov 16, 2016 0.0400 0.0450 0.0400 0.0400 168,300 +0.00(+0.00%)
Nov 15, 2016 0.0400 0.0400 0.0350 0.0400 25,650 +0.00(+0.00%)
Nov 14, 2016 0.0400 0.0400 0.0300 0.0400 207,870 +0.00(+0.00%)
Nov 11, 2016 0.0400 0.0400 0.0350 0.0400 196,000 +0.00(+0.00%)
Nov 10, 2016 0.0350 0.0400 0.0350 0.0400 102,300 +0.00(+0.00%)
Nov 09, 2016 0.0450 0.0450 0.0400 0.0400 96,000 +0.00(+0.00%)
Nov 08, 2016 0.0400 0.0400 0.0350 0.0400 75,000 -0.00(-11.11%)
Nov 07, 2016 0.0450 0.0500 0.0400 0.0450 337,000 -0.01(-10.00%)
Nov 04, 2016 0.0400 0.0500 0.0400 0.0500 130,000 +0.01(+11.11%)
Nov 03, 2016 0.0450 0.0450 0.0450 0.0450 16,000 +0.00(+0.00%)
Nov 02, 2016 0.0450 0.0450 0.0400 0.0450 118,165 +0.00(+12.50%)
Nov 01, 2016 0.0450 0.0450 0.0400 0.0400 285,165 -0.01(-20.00%)
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%)
Aug 02, 2016 0.0200 0.0400 0.0200 0.0400 50,000 +0.01(+33.33%)
Jul 28, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 26, 2016 0.0300 0.0300 0.0300 500 +0.01(+50.00%)
Jul 25, 2016 0.0250 0.0250 0.0200 0.0200 153,657 -0.01(-33.33%)
Jul 21, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 13, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jul 08, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 04, 2016 0.0350 0.0350 0.0350 360 -0.00(-12.50%)
Jun 29, 2016 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jun 27, 2016 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jun 24, 2016 0.0300 0.0300 0.0300 0.0300 6,900 +0.00(+20.00%)
Jun 23, 2016 0.0300 0.0300 0.0250 0.0250 108,000 -0.00(-16.67%)
Jun 21, 2016 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Jun 20, 2016 0.0400 0.0400 0.0400 0.0400 50,000 +0.01(+33.33%)
Jun 17, 2016 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+0.00%)
Jun 16, 2016 0.0300 0.0300 0.0300 0.0300 16,000 +0.00(+0.00%)
Jun 14, 2016 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Jun 13, 2016 0.0400 0.0400 0.0400 0.0400 12,818 +0.00(+14.29%)
Jun 09, 2016 0.0350 0.0350 0.0350 200 +0.01(+16.67%)
Jun 07, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jun 02, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 01, 2016 0.0350 0.0350 0.0350 0.0350 783,000 -0.00(-12.50%)
May 31, 2016 0.0400 0.0400 0.0400 0.0400 208,450 +0.00(+0.00%)
May 30, 2016 0.0400 0.0400 0.0400 0.0400 181,000 +0.00(+0.00%)
May 27, 2016 0.0400 0.0400 0.0400 0.0400 200,000 +0.00(+14.29%)
May 26, 2016 0.0350 0.0350 0.0350 0.0350 181,100 -0.00(-12.50%)
May 24, 2016 0.0400 0.0400 0.0400 4 +0.01(+33.33%)
May 18, 2016 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
May 13, 2016 0.0200 0.0200 0.0200 300 +0.00(+0.00%)
May 12, 2016 0.0200 0.0200 0.0200 0.0200 1,600 -0.01(-20.00%)
May 10, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 04, 2016 0.0250 0.0250 0.0250 0 +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.