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 (%)
Sep 30, 2021 0.1000 0.1050 0.1000 0.1050 524,949 +0.00(+0.00%)
Sep 29, 2021 0.1000 0.1050 0.1000 0.1050 112,800 +0.00(+0.00%)
Sep 28, 2021 0.1050 0.1050 0.1000 0.1050 446,900 -0.01(-4.55%)
Sep 27, 2021 0.1000 0.1100 0.1000 0.1100 46,000 +0.01(+10.00%)
Sep 24, 2021 0.1150 0.1150 0.1000 0.1000 1,840,772 -0.01(-13.04%)
Sep 23, 2021 0.1100 0.1150 0.1050 0.1150 258,851 +0.01(+4.55%)
Sep 22, 2021 0.0950 0.1100 0.0900 0.1100 1,530,190 +0.01(+10.00%)
Sep 21, 2021 0.1050 0.1050 0.0950 0.1000 127,500 +0.00(+0.00%)
Sep 20, 2021 0.1050 0.1050 0.1000 0.1000 116,229 +0.00(+0.00%)
Sep 17, 2021 0.1000 0.1000 0.0950 0.1000 572,000 +0.01(+5.26%)
Sep 16, 2021 0.1100 0.1100 0.0950 0.0950 531,215 -0.01(-9.52%)
Sep 15, 2021 0.1050 0.1100 0.1050 0.1050 280,449 +0.00(+0.00%)
Sep 14, 2021 0.1100 0.1150 0.1050 0.1050 251,006 -0.01(-4.55%)
Sep 13, 2021 0.1100 0.1100 0.1050 0.1100 160,927 +0.01(+4.76%)
Sep 10, 2021 0.1150 0.1150 0.1050 0.1050 345,450 -0.01(-8.70%)
Sep 09, 2021 0.1100 0.1150 0.1100 0.1150 98,018 +0.01(+4.55%)
Sep 08, 2021 0.1150 0.1150 0.1100 0.1100 442,400 +0.00(+0.00%)
Sep 07, 2021 0.1100 0.1100 0.1000 0.1100 703,547 +0.00(+0.00%)
Sep 03, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 02, 2021 0.1100 0.1100 0.1050 0.1100 401,500 -0.01(-4.35%)
Sep 01, 2021 0.1150 0.1200 0.1100 0.1150 15,430 +0.00(+0.00%)
Aug 31, 2021 0.1150 0.1200 0.1150 0.1150 38,020 -0.00(-4.17%)
Aug 30, 2021 0.1150 0.1200 0.1150 0.1200 202,310 +0.01(+9.09%)
Aug 27, 2021 0.1150 0.1150 0.1100 0.1100 162,551 +0.00(+0.00%)
Aug 26, 2021 0.1150 0.1150 0.1050 0.1100 400,374 -0.01(-4.35%)
Aug 25, 2021 0.1150 0.1150 0.1150 0.1150 287,100 -0.00(-4.17%)
Aug 24, 2021 0.1200 0.1200 0.1150 0.1200 417,950 +0.00(+0.00%)
Aug 23, 2021 0.1150 0.1250 0.1100 0.1200 117,258 +0.00(+4.35%)
Aug 20, 2021 0.1100 0.1150 0.1100 0.1150 310,868 +0.01(+4.55%)
Aug 19, 2021 0.1050 0.1100 0.0950 0.1100 234,138 +0.01(+10.00%)
Aug 18, 2021 0.1050 0.1050 0.1000 0.1000 344,970 -0.00(-4.76%)
Aug 17, 2021 0.1100 0.1100 0.1000 0.1050 343,268 -0.01(-4.55%)
Aug 16, 2021 0.1050 0.1100 0.1000 0.1100 181,871 +0.01(+10.00%)
Aug 13, 2021 0.1050 0.1050 0.1000 0.1000 181,253 +0.00(+0.00%)
Aug 12, 2021 0.1050 0.1100 0.1000 0.1000 117,050 -0.01(-9.09%)
Aug 11, 2021 0.1000 0.1100 0.1000 0.1100 180,900 +0.01(+10.00%)
Aug 10, 2021 0.1150 0.1150 0.0900 0.1000 731,521 -0.01(-9.09%)
Aug 09, 2021 0.1150 0.1150 0.1050 0.1100 485,766 +0.00(+0.00%)
Aug 06, 2021 0.1050 0.1100 0.1050 0.1100 279,946 +0.00(+0.00%)
Aug 05, 2021 0.1150 0.1150 0.1100 0.1100 83,300 -0.01(-8.33%)
Aug 04, 2021 0.1150 0.1250 0.1150 0.1200 240,100 +0.01(+9.09%)
Aug 03, 2021 0.1250 0.1250 0.1100 0.1100 298,647 -0.01(-4.35%)
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%)
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.