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, 2018 0.0350 0.0350 0.0350 12,040 +0.00(+0.00%)
Jul 30, 2018 0.0300 0.0350 0.0300 0.0350 14,980 +0.01(+16.67%)
Jul 27, 2018 0.0300 0.0350 0.0300 0.0300 165,000 +0.00(+0.00%)
Jul 26, 2018 0.0350 0.0350 0.0300 0.0300 39,600 +0.00(+0.00%)
Jul 25, 2018 0.0300 0.0300 0.0300 0.0300 83,000 +0.00(+0.00%)
Jul 24, 2018 0.0350 0.0350 0.0300 0.0300 127,500 +0.00(+0.00%)
Jul 23, 2018 0.0350 0.0350 0.0300 0.0300 114,000 +0.00(+0.00%)
Jul 20, 2018 0.0300 0.0350 0.0300 0.0300 171,333 -0.01(-14.29%)
Jul 19, 2018 0.0350 0.0350 0.0350 0.0350 91,700 +0.01(+16.67%)
Jul 18, 2018 0.0300 0.0300 0.0300 0.0300 191,440 -0.01(-25.00%)
Jul 17, 2018 0.0400 0.0400 0.0400 0.0400 16,500 +0.00(+0.00%)
Jul 16, 2018 0.0400 0.0400 0.0400 0.0400 12,760 +0.00(+0.00%)
Jul 13, 2018 0.0400 0.0400 0.0400 0.0400 14,002 +0.00(+14.29%)
Jul 12, 2018 0.0350 0.0350 0.0350 0.0350 178,000 +0.00(+0.00%)
Jul 10, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jul 09, 2018 0.0400 0.0400 0.0300 0.0300 244,120 -0.01(-25.00%)
Jul 06, 2018 0.0400 0.0400 0.0400 0.0400 57,000 +0.00(+0.00%)
Jul 05, 2018 0.0400 0.0400 0.0350 0.0400 43,000 +0.00(+14.29%)
Jul 04, 2018 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Jul 03, 2018 0.0400 0.0400 0.0350 0.0350 38,000 +0.00(+0.00%)
Jun 29, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jun 28, 2018 0.0350 0.0350 0.0300 0.0300 302,200 -0.01(-14.29%)
Jun 27, 2018 0.0350 0.0350 0.0350 0.0350 21,000 +0.00(+0.00%)
Jun 26, 2018 0.0350 0.0350 0.0350 0.0350 17,000 +0.01(+16.67%)
Jun 25, 2018 0.0350 0.0350 0.0300 0.0300 180,000 -0.01(-14.29%)
Jun 22, 2018 0.0400 0.0400 0.0350 0.0350 35,800 +0.00(+0.00%)
Jun 21, 2018 0.0350 0.0350 0.0300 0.0350 472,000 +0.00(+0.00%)
Jun 20, 2018 0.0300 0.0350 0.0300 0.0350 42,000 +0.00(+0.00%)
Jun 19, 2018 0.0300 0.0350 0.0300 0.0350 174,009 +0.01(+16.67%)
Jun 18, 2018 0.0300 0.0300 0.0300 0.0300 164,000 +0.00(+0.00%)
Jun 15, 2018 0.0350 0.0350 0.0300 300,108 -0.01(-14.29%)
Jun 14, 2018 0.0300 0.0350 0.0300 0.0350 192,713 +0.01(+16.67%)
Jun 13, 2018 0.0300 0.0300 0.0250 0.0300 653,000 +0.00(+0.00%)
Jun 11, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jun 08, 2018 0.0350 0.0350 0.0300 0.0350 47,733 +0.01(+16.67%)
Jun 07, 2018 0.0300 0.0300 0.0300 0.0300 125,000 +0.00(+0.00%)
Jun 06, 2018 0.0350 0.0350 0.0300 0.0300 189,833 +0.00(+0.00%)
Jun 05, 2018 0.0300 0.0300 0.0300 0.0300 64,800 -0.01(-14.29%)
Jun 04, 2018 0.0350 0.0350 0.0300 0.0350 168,000 +0.00(+0.00%)
Jun 01, 2018 0.0350 0.0350 0.0350 0.0350 51,220 +0.01(+16.67%)
May 31, 2018 0.0350 0.0350 0.0300 0.0300 188,900 -0.01(-25.00%)
May 30, 2018 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
May 29, 2018 0.0400 0.0400 0.0400 0.0400 12,000 +0.00(+14.29%)
May 28, 2018 0.0350 0.0350 0.0350 0.0350 82,000 +0.00(+0.00%)
May 25, 2018 0.0350 0.0350 0.0350 0.0350 6,000 +0.00(+0.00%)
May 24, 2018 0.0400 0.0400 0.0350 0.0350 44,000 +0.00(+0.00%)
May 23, 2018 0.0400 0.0400 0.0350 0.0350 312,806 -0.01(-22.22%)
May 22, 2018 0.0450 0.0450 0.0400 0.0450 80,522 +0.00(+12.50%)
May 18, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 17, 2018 0.0400 0.0400 0.0400 0.0400 30,487 +0.00(+0.00%)
May 16, 2018 0.0350 0.0400 0.0350 0.0400 75,000 +0.00(+0.00%)
May 15, 2018 0.0400 0.0400 0.0400 0.0400 44,000 +0.00(+14.29%)
May 14, 2018 0.0400 0.0400 0.0350 0.0350 117,300 +0.00(+0.00%)
May 11, 2018 0.0350 0.0350 0.0350 0.0350 17,000 +0.00(+0.00%)
May 10, 2018 0.0350 0.0350 0.0350 0.0350 10,120 +0.00(+0.00%)
May 09, 2018 0.0350 0.0350 0.0350 0.0350 152,000 +0.00(+0.00%)
May 08, 2018 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
May 07, 2018 0.0350 0.0350 0.0350 0.0350 103,900 +0.00(+0.00%)
May 03, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 02, 2018 0.0400 0.0400 0.0350 0.0350 145,500 +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.