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 (%)
Jul 31, 2017 0.0300 0.0300 0.0300 18,100 +0.00(+0.00%)
Jul 28, 2017 0.0300 0.0300 0.0300 0.0300 136,050 +0.00(+0.00%)
Jul 27, 2017 0.0350 0.0350 0.0300 0.0300 121,000 -0.01(-14.29%)
Jul 26, 2017 0.0300 0.0350 0.0300 0.0350 62,000 +0.00(+0.00%)
Jul 25, 2017 0.0350 0.0350 0.0300 0.0350 116,000 +0.01(+16.67%)
Jul 24, 2017 0.0350 0.0350 0.0300 0.0300 80,000 -0.01(-14.29%)
Jul 21, 2017 0.0350 0.0350 0.0350 0.0350 19,000 +0.01(+16.67%)
Jul 20, 2017 0.0350 0.0350 0.0300 0.0300 70,000 -0.01(-14.29%)
Jul 19, 2017 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Jul 18, 2017 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Jul 17, 2017 0.0350 0.0350 0.0350 0.0350 138,200 -0.00(-12.50%)
Jul 14, 2017 0.0350 0.0400 0.0350 0.0400 87,500 +0.00(+0.00%)
Jul 13, 2017 0.0350 0.0400 0.0350 0.0400 20,800 +0.00(+14.29%)
Jul 12, 2017 0.0350 0.0350 0.0350 0.0350 24,520 +0.00(+0.00%)
Jul 11, 2017 0.0400 0.0400 0.0350 0.0350 82,000 +0.00(+0.00%)
Jul 10, 2017 0.0350 0.0350 0.0350 0.0350 101,560 +0.00(+0.00%)
Jul 06, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 05, 2017 0.0350 0.0350 0.0350 0.0350 30,500 +0.00(+0.00%)
Jul 04, 2017 0.0350 0.0350 0.0350 0.0350 110,000 +0.00(+0.00%)
Jul 03, 2017 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 29, 2017 0.0350 0.0350 0.0350 200 +0.00(+0.00%)
Jun 28, 2017 0.0350 0.0350 0.0350 0.0350 26,600 +0.00(+0.00%)
Jun 27, 2017 0.0350 0.0350 0.0350 0.0350 114,289 +0.00(+0.00%)
Jun 26, 2017 0.0350 0.0350 0.0350 0.0350 70,400 -0.00(-12.50%)
Jun 23, 2017 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+14.29%)
Jun 22, 2017 0.0350 0.0350 0.0350 0.0350 60,000 +0.00(+0.00%)
Jun 19, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 15, 2017 0.0350 0.0350 0.0350 204 -0.00(-12.50%)
Jun 14, 2017 0.0400 0.0400 0.0400 0.0400 62,000 +0.00(+0.00%)
Jun 13, 2017 0.0400 0.0400 0.0400 0.0400 91,000 +0.00(+0.00%)
Jun 12, 2017 0.0450 0.0450 0.0400 0.0400 23,200 -0.00(-11.11%)
Jun 09, 2017 0.0400 0.0450 0.0400 0.0450 6,854 +0.00(+0.00%)
Jun 08, 2017 0.0400 0.0450 0.0400 0.0450 62,000 +0.00(+0.00%)
Jun 07, 2017 0.0400 0.0450 0.0400 0.0450 103,100 +0.00(+12.50%)
Jun 06, 2017 0.0400 0.0400 0.0400 0.0400 290,000 +0.00(+0.00%)
Jun 05, 2017 0.0400 0.0400 0.0400 0.0400 166,000 +0.00(+0.00%)
Jun 02, 2017 0.0450 0.0450 0.0400 0.0400 160,200 +0.00(+0.00%)
Jun 01, 2017 0.0400 0.0400 0.0400 0.0400 31,000 +0.00(+0.00%)
May 31, 2017 0.0400 0.0400 0.0400 0.0400 237,800 +0.00(+0.00%)
May 30, 2017 0.0400 0.0400 0.0400 0.0400 392,000 -0.00(-11.11%)
May 29, 2017 0.0400 0.0450 0.0400 0.0450 138,000 +0.00(+12.50%)
May 26, 2017 0.0400 0.0400 0.0400 0.0400 41,500 +0.00(+0.00%)
May 25, 2017 0.0400 0.0400 0.0350 0.0400 119,075 +0.00(+0.00%)
May 24, 2017 0.0400 0.0400 0.0400 0.0400 50,000 -0.00(-11.11%)
May 23, 2017 0.0400 0.0450 0.0400 0.0450 244,700 +0.00(+0.00%)
May 19, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
May 18, 2017 0.0400 0.0400 0.0400 0.0400 313,100 +0.00(+0.00%)
May 17, 2017 0.0450 0.0450 0.0400 0.0400 150,000 -0.00(-11.11%)
May 16, 2017 0.0450 0.0650 0.0400 0.0450 3,177,000 +0.00(+0.00%)
May 15, 2017 0.0450 0.0450 0.0400 0.0450 100,520 +0.00(+0.00%)
May 12, 2017 0.0450 0.0450 0.0450 0.0450 69,000 +0.00(+0.00%)
May 11, 2017 0.0400 0.0450 0.0400 0.0450 100,775 +0.01(+28.57%)
May 10, 2017 0.0450 0.0450 0.0350 0.0350 181,900 -0.01(-22.22%)
May 09, 2017 0.0450 0.0450 0.0450 0.0450 65,126 +0.00(+0.00%)
May 05, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
May 04, 2017 0.0350 0.0500 0.0350 0.0500 266,000 +0.01(+25.00%)
May 03, 2017 0.0450 0.0450 0.0400 0.0400 45,000 +0.00(+0.00%)
May 02, 2017 0.0400 0.0400 0.0350 0.0400 156,000 +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.