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 (%)
Aug 31, 2022 0.0900 0.1000 0.0900 0.0950 120,216 +0.00(+0.00%)
Aug 30, 2022 0.0900 0.0950 0.0900 0.0950 212,370 +0.01(+11.76%)
Aug 29, 2022 0.0950 0.0950 0.0850 0.0850 57,009 -0.00(-5.56%)
Aug 26, 2022 0.0900 0.0900 0.0900 0.0900 58,000 +0.00(+0.00%)
Aug 24, 2022 0.0900 0.0900 0 -0.01(-5.26%)
Aug 23, 2022 0.0950 0.0950 0.0950 0.0950 23,000 +0.01(+5.56%)
Aug 22, 2022 0.0900 0.0950 0.0900 0.0900 3,825 +0.00(+0.00%)
Aug 19, 2022 0.0950 0.0950 0.0900 0.0900 59,500 +0.00(+0.00%)
Aug 18, 2022 0.0900 0.0900 0.0900 0.0900 139,899 +0.00(+0.00%)
Aug 17, 2022 0.0900 0.0900 0.0900 0.0900 126,800 +0.00(+0.00%)
Aug 16, 2022 0.0950 0.0950 0.0900 0.0900 115,000 +0.00(+0.00%)
Aug 15, 2022 0.0900 0.0950 0.0900 0.0900 100,234 +0.00(+0.00%)
Aug 12, 2022 0.0950 0.0950 0.0900 0.0900 203,827 -0.01(-5.26%)
Aug 11, 2022 0.0950 0.0950 0.0950 0.0950 33,000 +0.00(+0.00%)
Aug 10, 2022 0.1000 0.1000 0.0950 0.0950 30,886 +0.00(+0.00%)
Aug 09, 2022 0.1000 0.1000 0.0950 0.0950 211,000 +0.00(+0.00%)
Aug 08, 2022 0.0950 0.0950 0.0900 0.0950 13,501 +0.00(+0.00%)
Aug 05, 2022 0.0950 0.0950 0.0900 0.0950 329,003 +0.00(+0.00%)
Aug 04, 2022 0.0950 0.0950 0.0950 0.0950 15,600 +0.01(+5.56%)
Aug 03, 2022 0.0900 0.0950 0.0900 0.0900 90,500 -0.01(-10.00%)
Aug 02, 2022 0.0950 0.1000 0.0900 0.1000 181,890 +0.01(+5.26%)
Jul 29, 2022 0.0950 0 +0.00(+0.00%)
Jul 28, 2022 0.0950 0.0950 0.0950 0.0950 8,670 +0.00(+0.00%)
Jul 27, 2022 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Jul 26, 2022 0.0950 0.1000 0.0950 0.0950 65,500 -0.01(-5.00%)
Jul 25, 2022 0.0900 0.1000 0.0900 0.1000 104,372 +0.01(+11.11%)
Jul 22, 2022 0.0900 0.0900 0.0900 0.0900 1,150 -0.01(-5.26%)
Jul 21, 2022 0.0950 0.0950 0.0900 0.0950 372,900 -0.01(-5.00%)
Jul 20, 2022 0.0950 0.1000 0.0950 0.1000 304,990 +0.01(+5.26%)
Jul 19, 2022 0.0950 0.1000 0.0950 0.0950 45,012 +0.00(+0.00%)
Jul 18, 2022 0.0950 0.0950 0.0950 0.0950 102,481 +0.00(+0.00%)
Jul 15, 2022 0.0950 0.1000 0.0950 0.0950 43,000 +0.00(+0.00%)
Jul 14, 2022 0.0950 0.0950 0.0950 0.0950 43,200 +0.01(+5.56%)
Jul 13, 2022 0.0900 0.0900 0.0850 0.0900 69,000 +0.00(+0.00%)
Jul 12, 2022 0.0850 0.0900 0.0850 0.0900 50,000 +0.00(+5.88%)
Jul 11, 2022 0.0850 0.0850 0.0850 0.0850 36,150 +0.00(+0.00%)
Jul 08, 2022 0.0850 0.0850 0.0850 0.0850 38,000 +0.01(+6.25%)
Jul 07, 2022 0.0850 0.0850 0.0800 0.0800 111,117 -0.01(-11.11%)
Jul 06, 2022 0.0900 0.0900 0.0850 0.0900 14,583 +0.00(+0.00%)
Jul 05, 2022 0.0900 0.0900 0.0900 0.0900 271,900 +0.00(+0.00%)
Jul 04, 2022 0.0950 0.0950 0.0900 0.0900 70,850 +0.00(+0.00%)
Jun 30, 2022 0.0900 0 -0.01(-5.26%)
Jun 29, 2022 0.0950 0.0950 0.0950 0.0950 28,400 +0.00(+0.00%)
Jun 28, 2022 0.1000 0.1000 0.0900 0.0950 565,170 -0.01(-5.00%)
Jun 27, 2022 0.0950 0.1000 0.0950 0.1000 243,100 +0.00(+0.00%)
Jun 24, 2022 0.1000 0.1000 0.1000 0.1000 33,600 +0.00(+0.00%)
Jun 23, 2022 0.1000 0.1050 0.1000 0.1000 123,674 +0.01(+5.26%)
Jun 22, 2022 0.1000 0.1000 0.0950 0.0950 389,800 +0.00(+0.00%)
Jun 21, 2022 0.0950 0.1000 0.0950 0.0950 45,600 +0.00(+0.00%)
Jun 20, 2022 0.1000 0.1000 0.0950 0.0950 154,650 +0.00(+0.00%)
Jun 17, 2022 0.1000 0.1050 0.0950 0.0950 268,950 -0.01(-5.00%)
Jun 16, 2022 0.1000 0.1100 0.1000 0.1000 367,216 -0.00(-4.76%)
Jun 14, 2022 0.1050 0.1050 100 +0.00(+5.00%)
Jun 13, 2022 0.1000 0.1050 0.1000 0.1000 248,200 +0.00(+0.00%)
Jun 10, 2022 0.1050 0.1100 0.1000 0.1000 324,800 -0.00(-4.76%)
Jun 09, 2022 0.1000 0.1050 0.1000 0.1050 48,329 +0.00(+0.00%)
Jun 08, 2022 0.1000 0.1050 0.1000 0.1050 120,121 +0.00(+5.00%)
Jun 07, 2022 0.1000 0.1000 0.1000 0.1000 24,000 +0.01(+5.26%)
Jun 06, 2022 0.1000 0.1000 0.0950 0.0950 80,220 -0.01(-9.52%)
Jun 03, 2022 0.1050 0.1050 0.1000 0.1050 132,350 +0.00(+5.00%)
Jun 02, 2022 0.1050 0.1050 0.1000 0.1000 22,310 -0.00(-4.76%)
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.