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

Bactech Environmental Corp (CSE: BAC )

0.0650 UNCHANGED
Streaming Delayed Price Updated: 2:49 PM EDT, May 23, 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 (%)
May 31, 2022 0.1000 0.1050 0.1000 0.1000 173,362 -0.00(-4.76%)
May 30, 2022 0.1000 0.1050 0.1000 0.1050 71,535 +0.01(+10.53%)
May 27, 2022 0.0950 0.0950 0.0950 0.0950 78,400 +0.01(+5.56%)
May 26, 2022 0.0950 0.0950 0.0900 0.0900 32,982 -0.01(-10.00%)
May 25, 2022 0.0950 0.1000 0.0950 0.1000 24,500 +0.01(+5.26%)
May 24, 2022 0.0950 0.0950 0.0900 0.0950 73,764 -0.01(-5.00%)
May 20, 2022 0.1000 0 +0.00(+0.00%)
May 19, 2022 0.1000 0.1000 0.1000 0.1000 127,425 +0.00(+0.00%)
May 18, 2022 0.0950 0.1050 0.0950 0.1000 245,363 +0.01(+11.11%)
May 17, 2022 0.0950 0.0950 0.0900 0.0900 75,315 +0.00(+0.00%)
May 16, 2022 0.0950 0.0950 0.0900 0.0900 383,710 -0.01(-5.26%)
May 13, 2022 0.0950 0.0950 0.0900 0.0950 51,450 +0.01(+5.56%)
May 12, 2022 0.0950 0.0950 0.0900 0.0900 129,130 -0.01(-5.26%)
May 11, 2022 0.1050 0.1050 0.0950 0.0950 370,300 -0.01(-9.52%)
May 10, 2022 0.1000 0.1050 0.1000 0.1050 121,700 +0.00(+0.00%)
May 09, 2022 0.1050 0.1100 0.1050 0.1050 313,230 +0.00(+5.00%)
May 06, 2022 0.1000 0.1000 0.1000 0.1000 15,500 +0.00(+0.00%)
May 05, 2022 0.1050 0.1050 0.1000 0.1000 169,098 +0.00(+0.00%)
May 04, 2022 0.1050 0.1050 0.1000 0.1000 102,115 -0.01(-9.09%)
May 03, 2022 0.1150 0.1150 0.1050 0.1100 329,663 -0.01(-4.35%)
May 02, 2022 0.1100 0.1200 0.1100 0.1150 723,718 +0.01(+15.00%)
Apr 29, 2022 0.1000 0.1000 0.1000 0.1000 49,500 +0.00(+0.00%)
Apr 28, 2022 0.1000 0.1000 0.0950 0.1000 320,339 +0.00(+0.00%)
Apr 27, 2022 0.1050 0.1050 0.1000 0.1000 323,000 -0.00(-4.76%)
Apr 26, 2022 0.1050 0.1050 0.1050 0.1050 474,510 +0.00(+5.00%)
Apr 25, 2022 0.1200 0.1200 0.1000 0.1000 1,238,040 -0.01(-13.04%)
Apr 22, 2022 0.1200 0.1200 0.1150 0.1150 104,978 -0.00(-4.17%)
Apr 21, 2022 0.1200 0.1200 0.1200 0.1200 49,100 +0.00(+0.00%)
Apr 20, 2022 0.1200 0.1200 0.1200 0.1200 12,840 +0.00(+0.00%)
Apr 19, 2022 0.1250 0.1250 0.1200 0.1200 109,900 -0.01(-7.69%)
Apr 18, 2022 0.1300 0.1300 0.1250 0.1300 383,778 +0.00(+0.00%)
Apr 14, 2022 0.1300 0 +0.01(+4.00%)
Apr 13, 2022 0.1300 0.1300 0.1250 0.1250 182,770 -0.01(-3.85%)
Apr 12, 2022 0.1250 0.1300 0.1250 0.1300 723,768 +0.01(+13.04%)
Apr 11, 2022 0.1100 0.1200 0.1100 0.1150 883,534 +0.01(+9.52%)
Apr 08, 2022 0.1050 0.1050 0.1050 0.1050 262,100 +0.00(+0.00%)
Apr 07, 2022 0.1050 0.1050 0.1050 0.1050 325,857 +0.00(+5.00%)
Apr 06, 2022 0.1050 0.1050 0.1000 0.1000 571,000 -0.01(-9.09%)
Apr 05, 2022 0.1150 0.1150 0.1050 0.1100 112,765 +0.00(+0.00%)
Apr 04, 2022 0.1100 0.1150 0.1100 0.1100 170,413 -0.01(-4.35%)
Apr 01, 2022 0.1150 0.1150 0.1150 0.1150 24,252 +0.01(+4.55%)
Mar 31, 2022 0.1100 0.1150 0.1100 0.1100 49,600 +0.00(+0.00%)
Mar 30, 2022 0.1100 0.1150 0.1100 0.1100 265,251 +0.00(+0.00%)
Mar 29, 2022 0.1150 0.1150 0.1100 0.1100 40,099 +0.00(+0.00%)
Mar 28, 2022 0.1150 0.1150 0.1100 0.1100 35,500 -0.01(-4.35%)
Mar 25, 2022 0.1150 0.1150 0.1150 0.1150 10,134 +0.00(+0.00%)
Mar 24, 2022 0.1050 0.1150 0.1050 0.1150 454,000 +0.01(+15.00%)
Mar 23, 2022 0.1050 0.1050 0.1000 0.1000 45,600 -0.00(-4.76%)
Mar 22, 2022 0.1000 0.1100 0.1000 0.1050 352,050 +0.00(+5.00%)
Mar 21, 2022 0.1050 0.1050 0.1000 0.1000 476,671 -0.00(-4.76%)
Mar 18, 2022 0.1100 0.1100 0.1050 0.1050 208,340 -0.01(-4.55%)
Mar 17, 2022 0.1100 0.1150 0.1050 0.1100 196,290 +0.00(+0.00%)
Mar 16, 2022 0.1100 0.1100 0.1100 0.1100 69,915 +0.00(+0.00%)
Mar 15, 2022 0.1050 0.1100 0.1050 0.1100 163,400 +0.00(+0.00%)
Mar 14, 2022 0.1150 0.1150 0.1100 0.1100 199,920 -0.01(-4.35%)
Mar 11, 2022 0.1150 0.1150 0.1150 0.1150 166,144 +0.00(+0.00%)
Mar 10, 2022 0.1200 0.1200 0.1150 0.1150 82,500 -0.00(-4.17%)
Mar 09, 2022 0.1200 0.1200 0.1200 0.1200 108,683 +0.00(+4.35%)
Mar 08, 2022 0.1200 0.1250 0.1150 0.1150 447,655 +0.00(+0.00%)
Mar 07, 2022 0.1150 0.1150 0.1150 0.1150 154,900 +0.01(+4.55%)
Mar 04, 2022 0.1050 0.1100 0.1050 0.1100 119,500 +0.01(+4.76%)
Mar 03, 2022 0.1050 0.1100 0.1050 0.1050 152,717 +0.00(+0.00%)
Mar 02, 2022 0.1100 0.1100 0.1050 0.1050 199,228 +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.