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 30, 2021 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jul 29, 2021 0.1250 0.1250 0.1100 0.1150 533,775 -0.01(-8.00%)
Jul 28, 2021 0.1200 0.1250 0.1200 0.1250 256,158 +0.01(+4.17%)
Jul 27, 2021 0.1300 0.1300 0.1200 0.1200 1,053,145 -0.01(-7.69%)
Jul 26, 2021 0.1300 0.1400 0.1200 0.1300 2,212,405 +0.00(+0.00%)
Jul 23, 2021 0.1200 0.1300 0.1100 0.1300 1,860,573 +0.01(+4.00%)
Jul 22, 2021 0.1200 0.1300 0.1200 0.1250 1,645,099 +0.00(+0.00%)
Jul 21, 2021 0.1050 0.1250 0.1050 0.1250 3,792,533 +0.02(+25.00%)
Jul 20, 2021 0.1100 0.1100 0.1000 0.1000 787,117 +0.00(+0.00%)
Jul 19, 2021 0.0950 0.1300 0.0950 0.1000 3,682,287 +0.00(+0.00%)
Jul 16, 2021 0.0950 0.1100 0.0900 0.1000 2,300,732 +0.01(+5.26%)
Jul 15, 2021 0.0900 0.1050 0.0850 0.0950 2,743,836 +0.01(+5.56%)
Jul 14, 2021 0.0800 0.1000 0.0800 0.0900 7,616,010 +0.01(+20.00%)
Jul 13, 2021 0.0650 0.0800 0.0600 0.0750 2,610,945 +0.01(+15.38%)
Jul 12, 2021 0.0650 0.0650 0.0600 0.0650 935,249 +0.01(+8.33%)
Jul 09, 2021 0.0600 0.0600 0.0600 0.0600 903,210 -0.01(-7.69%)
Jul 08, 2021 0.0600 0.0650 0.0600 0.0650 1,808,802 +0.00(+0.00%)
Jul 07, 2021 0.0650 0.0700 0.0650 0.0650 226,435 -0.01(-7.14%)
Jul 06, 2021 0.0650 0.0700 0.0650 0.0700 60,480 +0.01(+7.69%)
Jul 05, 2021 0.0650 0.0650 0.0600 0.0650 62,596 +0.00(+0.00%)
Jul 02, 2021 0.0650 0.0700 0.0650 0.0650 234,250 -0.01(-7.14%)
Jun 30, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 29, 2021 0.0750 0.0750 0.0650 0.0700 1,220,477 -0.01(-12.50%)
Jun 28, 2021 0.0650 0.0950 0.0600 0.0800 2,720,485 +0.01(+23.08%)
Jun 25, 2021 0.0700 0.0700 0.0550 0.0650 681,792 -0.01(-7.14%)
Jun 24, 2021 0.0650 0.0700 0.0650 0.0700 415,266 +0.01(+7.69%)
Jun 23, 2021 0.0650 0.0650 0.0600 0.0650 566,880 +0.00(+0.00%)
Jun 22, 2021 0.0700 0.0700 0.0650 0.0650 183,800 -0.01(-7.14%)
Jun 21, 2021 0.0750 0.0750 0.0700 0.0700 130,700 -0.00(-6.67%)
Jun 18, 2021 0.0650 0.0800 0.0650 0.0750 1,205,038 +0.00(+7.14%)
Jun 17, 2021 0.0700 0.0750 0.0650 0.0700 602,600 +0.00(+0.00%)
Jun 16, 2021 0.0700 0.0700 0.0700 0.0700 20,557 +0.00(+0.00%)
Jun 15, 2021 0.0700 0.0750 0.0700 0.0700 135,200 +0.00(+0.00%)
Jun 14, 2021 0.0700 0.0750 0.0700 0.0700 678,800 -0.00(-6.67%)
Jun 11, 2021 0.0750 0.0750 0.0750 0.0750 162,000 +0.00(+0.00%)
Jun 10, 2021 0.0800 0.0800 0.0700 0.0750 348,600 +0.00(+0.00%)
Jun 09, 2021 0.0750 0.0750 0.0750 0.0750 73,500 +0.00(+0.00%)
Jun 08, 2021 0.0750 0.0750 0.0750 0.0750 5,567 +0.00(+0.00%)
Jun 07, 2021 0.0750 0.0750 0.0700 0.0750 717,342 +0.00(+0.00%)
Jun 04, 2021 0.0750 0.0750 0.0750 0.0750 171,500 +0.00(+0.00%)
Jun 03, 2021 0.0750 0.0800 0.0750 0.0750 224,400 -0.01(-6.25%)
Jun 02, 2021 0.0800 0.0800 0.0750 0.0800 125,080 +0.00(+0.00%)
Jun 01, 2021 0.0750 0.0900 0.0750 0.0800 2,928,500 +0.01(+6.67%)
May 31, 2021 0.0750 0.0750 0.0750 0.0750 146,500 +0.00(+0.00%)
May 28, 2021 0.0750 0.0750 0.0700 0.0750 180,500 +0.00(+0.00%)
May 27, 2021 0.0750 0.0750 0.0750 0.0750 824,425 +0.00(+0.00%)
May 26, 2021 0.0850 0.0850 0.0750 0.0750 3,911,311 -0.01(-11.76%)
May 25, 2021 0.0900 0.0900 0.0850 0.0850 267,382 +0.00(+0.00%)
May 21, 2021 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
May 20, 2021 0.0900 0.1000 0.0850 0.0900 1,597,550 +0.00(+0.00%)
May 19, 2021 0.0950 0.1000 0.0900 0.0900 673,300 -0.01(-10.00%)
May 18, 2021 0.0950 0.1000 0.0950 0.1000 288,818 +0.00(+0.00%)
May 17, 2021 0.1000 0.1050 0.0950 0.1000 667,706 +0.00(+0.00%)
May 14, 2021 0.0950 0.1000 0.0900 0.1000 492,620 +0.01(+5.26%)
May 13, 2021 0.0800 0.1050 0.0800 0.0950 1,473,089 +0.01(+18.75%)
May 12, 2021 0.0850 0.0850 0.0750 0.0800 519,880 -0.01(-5.88%)
May 11, 2021 0.0850 0.0850 0.0800 0.0850 563,700 +0.00(+0.00%)
May 10, 2021 0.0900 0.0950 0.0850 0.0850 487,092 -0.01(-15.00%)
May 07, 2021 0.1000 0.1000 0.0900 0.1000 919,539 +0.00(+0.00%)
May 06, 2021 0.1050 0.1100 0.0950 0.1000 483,058 -0.01(-9.09%)
May 05, 2021 0.1000 0.1150 0.0950 0.1100 1,175,916 +0.01(+4.76%)
May 04, 2021 0.1100 0.1100 0.0950 0.1050 1,017,295 +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.