Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bactech Environmental Corp (CSE: BAC )

0.0500 UNCHANGED
Official Closing Price Updated: 12:57 PM EDT, May 31, 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, 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%)
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%)
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.