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
Streaming Delayed 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, 2023 0.0950 0.0950 0.0850 0.0850 192,600 -0.01(-10.53%)
Jul 27, 2023 0.0950 0.0950 950 -0.01(-5.00%)
Jul 26, 2023 0.1000 0.1000 0.1000 0.1000 1,890 +0.01(+5.26%)
Jul 25, 2023 0.0950 0.0950 0.0950 0.0950 89,000 +0.00(+0.00%)
Jul 24, 2023 0.1000 0.1000 0.0950 0.0950 97,000 +0.00(+0.00%)
Jul 21, 2023 0.0950 0.1000 0.0950 0.0950 74,000 +0.01(+5.56%)
Jul 20, 2023 0.0950 0.0950 0.0900 0.0900 333,675 +0.00(+0.00%)
Jul 19, 2023 0.0900 0.0900 0.0900 0.0900 90,375 +0.00(+0.00%)
Jul 18, 2023 0.0900 0.0900 0.0900 0.0900 138,956 +0.00(+0.00%)
Jul 17, 2023 0.0950 0.0950 0.0900 0.0900 231,314 -0.01(-5.26%)
Jul 14, 2023 0.0950 0.0950 0.0900 0.0950 129,150 +0.00(+0.00%)
Jul 13, 2023 0.0900 0.0950 0.0900 0.0950 420,900 +0.01(+5.56%)
Jul 12, 2023 0.0900 0.0900 0.0900 0.0900 14,500 +0.00(+0.00%)
Jul 11, 2023 0.0850 0.0900 0.0850 0.0900 41,000 +0.00(+5.88%)
Jul 10, 2023 0.0850 0.0850 0.0850 0.0850 8,000 -0.00(-5.56%)
Jul 07, 2023 0.0850 0.0900 0.0850 0.0900 74,050 +0.00(+5.88%)
Jul 06, 2023 0.0850 0.0850 0.0850 0.0850 31,000 -0.00(-5.56%)
Jul 05, 2023 0.0900 0.0900 0.0900 0.0900 128,000 +0.00(+0.00%)
Jul 04, 2023 0.0850 0.0900 0.0850 0.0900 58,000 +0.00(+5.88%)
Jun 30, 2023 0.0850 0 +0.00(+0.00%)
Jun 29, 2023 0.0850 0.0850 0.0850 0.0850 7,500 +0.01(+6.25%)
Jun 28, 2023 0.0900 0.0900 0.0800 0.0800 149,000 +0.00(+0.00%)
Jun 27, 2023 0.0800 0.0800 0.0800 0.0800 4,000 -0.01(-5.88%)
Jun 26, 2023 0.0850 0.0850 0.0850 0.0850 114,000 +0.00(+0.00%)
Jun 23, 2023 0.0900 0.0900 0.0850 0.0850 92,059 -0.00(-5.56%)
Jun 22, 2023 0.0850 0.0900 0.0850 0.0900 238,000 +0.00(+0.00%)
Jun 21, 2023 0.0950 0.0950 0.0900 0.0900 96,444 +0.00(+5.88%)
Jun 20, 2023 0.0900 0.0900 0.0850 0.0850 50,000 +0.00(+0.00%)
Jun 19, 2023 0.0900 0.0900 0.0850 0.0850 100,090 -0.01(-10.53%)
Jun 16, 2023 0.0950 0.0950 0.0950 0.0950 173,000 +0.00(+0.00%)
Jun 15, 2023 0.0900 0.0950 0.0850 0.0950 452,790 +0.01(+11.76%)
Jun 14, 2023 0.0850 0.0850 0.0850 0.0850 50,776 +0.00(+0.00%)
Jun 13, 2023 0.0850 0.0850 0.0800 0.0850 70,100 +0.01(+6.25%)
Jun 12, 2023 0.0800 0.0800 0.0800 0.0800 28,000 -0.01(-11.11%)
Jun 09, 2023 0.0850 0.0900 0.0850 0.0900 46,400 +0.00(+0.00%)
Jun 08, 2023 0.0850 0.0900 0.0850 0.0900 64,800 +0.00(+5.88%)
Jun 07, 2023 0.0800 0.0900 0.0750 0.0850 407,000 +0.01(+6.25%)
Jun 06, 2023 0.0800 0.0850 0.0800 0.0800 95,000 +0.00(+0.00%)
Jun 05, 2023 0.0800 0.0800 0.0750 0.0800 481,300 +0.00(+0.00%)
Jun 02, 2023 0.0800 0.0800 0.0800 0.0800 350,500 +0.00(+0.00%)
Jun 01, 2023 0.0750 0.0800 0.0750 0.0800 229,500 +0.01(+6.67%)
May 31, 2023 0.0700 0.0750 0.0700 0.0750 542,500 +0.00(+7.14%)
May 30, 2023 0.0700 0.0700 0.0700 0.0700 11,000 +0.01(+7.69%)
May 25, 2023 0.0650 0 +0.00(+0.00%)
May 24, 2023 0.0700 0.0700 0.0650 0.0650 157,300 -0.01(-7.14%)
May 23, 2023 0.0650 0.0700 0.0650 0.0700 32,000 +0.01(+7.69%)
May 19, 2023 0.0650 0 -0.01(-7.14%)
May 18, 2023 0.0750 0.0750 0.0700 0.0700 70,000 -0.00(-6.67%)
May 17, 2023 0.0750 0.0750 0.0750 0.0750 10,400 +0.00(+0.00%)
May 16, 2023 0.0700 0.0800 0.0700 0.0750 257,800 +0.01(+15.38%)
May 15, 2023 0.0650 0.0700 0.0650 0.0650 89,000 +0.00(+0.00%)
May 12, 2023 0.0650 0.0650 0.0650 0.0650 211,000 +0.00(+0.00%)
May 11, 2023 0.0650 0.0650 0.0600 0.0650 26,000 +0.00(+0.00%)
May 10, 2023 0.0650 0.0650 0.0650 0.0650 40,000 +0.00(+0.00%)
May 05, 2023 0.0650 0 +0.01(+8.33%)
May 04, 2023 0.0600 0.0600 0.0600 0.0600 119,000 +0.00(+0.00%)
May 03, 2023 0.0600 0.0600 0.0600 0.0600 145,955 +0.00(+0.00%)
May 02, 2023 0.0600 0.0650 0.0600 0.0600 184,374 +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.