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

Bactech Environmental Corp (CSE: BAC )

0.0650 UNCHANGED
Official Closing Price Updated: 11:55 AM EDT, May 17, 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 (%)
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%)
May 03, 2021 0.1150 0.1150 0.1050 0.1050 342,294 -0.01(-4.55%)
Apr 30, 2021 0.1100 0.1100 0.1100 0.1100 282,200 +0.00(+0.00%)
Apr 29, 2021 0.1150 0.1150 0.1050 0.1100 250,694 +0.00(+0.00%)
Apr 28, 2021 0.1000 0.1150 0.1000 0.1100 589,140 +0.01(+10.00%)
Apr 27, 2021 0.1000 0.1150 0.1000 0.1000 1,743,366 -0.02(-16.67%)
Apr 26, 2021 0.1200 0.1300 0.1150 0.1200 1,142,994 +0.00(+4.35%)
Apr 23, 2021 0.1300 0.1300 0.1100 0.1150 2,133,900 -0.01(-8.00%)
Apr 22, 2021 0.1550 0.1550 0.1200 0.1250 3,142,480 -0.03(-19.35%)
Apr 21, 2021 0.2400 0.2400 0.1550 0.1550 9,606,280 +0.02(+14.81%)
Apr 20, 2021 0.1100 0.1400 0.1100 0.1350 1,607,512 +0.03(+28.57%)
Apr 19, 2021 0.1100 0.1100 0.1050 0.1050 226,800 +0.00(+0.00%)
Apr 16, 2021 0.1050 0.1050 0.1000 0.1050 376,900 +0.00(+0.00%)
Apr 15, 2021 0.1100 0.1100 0.1050 0.1050 268,712 -0.01(-4.55%)
Apr 14, 2021 0.1200 0.1200 0.1100 0.1100 460,493 -0.01(-8.33%)
Apr 13, 2021 0.1300 0.1300 0.1150 0.1200 1,070,155 -0.02(-11.11%)
Apr 12, 2021 0.1400 0.1400 0.1200 0.1350 538,185 -0.01(-3.57%)
Apr 09, 2021 0.1400 0.1400 0.1300 0.1400 558,600 -0.00(-3.45%)
Apr 08, 2021 0.1650 0.1650 0.1200 0.1450 2,037,133 -0.02(-12.12%)
Apr 07, 2021 0.1200 0.1650 0.1150 0.1650 4,343,302 +0.04(+32.00%)
Apr 06, 2021 0.1200 0.1250 0.1100 0.1250 698,144 +0.00(+0.00%)
Apr 05, 2021 0.1000 0.1250 0.1000 0.1250 754,984 +0.02(+19.05%)
Apr 01, 2021 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Mar 31, 2021 0.1050 0.1050 0.0950 0.1000 285,760 -0.00(-4.76%)
Mar 30, 2021 0.0950 0.1050 0.0950 0.1050 461,400 +0.01(+10.53%)
Mar 29, 2021 0.1000 0.1000 0.0900 0.0950 435,586 -0.01(-5.00%)
Mar 26, 2021 0.1050 0.1050 0.0950 0.1000 1,511,700 +0.01(+5.26%)
Mar 25, 2021 0.1150 0.1150 0.0950 0.0950 1,016,762 -0.02(-17.39%)
Mar 24, 2021 0.1000 0.1150 0.0950 0.1150 574,200 +0.01(+9.52%)
Mar 23, 2021 0.1000 0.1050 0.0950 0.1050 785,666 +0.00(+5.00%)
Mar 22, 2021 0.0950 0.1050 0.0950 0.1000 650,038 +0.01(+5.26%)
Mar 19, 2021 0.0900 0.1000 0.0850 0.0950 1,652,900 +0.01(+5.56%)
Mar 18, 2021 0.0950 0.0950 0.0850 0.0900 639,200 +0.00(+0.00%)
Mar 17, 2021 0.0900 0.0950 0.0850 0.0900 857,257 +0.00(+0.00%)
Mar 16, 2021 0.1000 0.1000 0.0850 0.0900 1,212,020 -0.01(-10.00%)
Mar 15, 2021 0.0900 0.1050 0.0850 0.1000 2,179,425 +0.01(+11.11%)
Mar 12, 2021 0.0800 0.1000 0.0800 0.0900 2,364,200 +0.01(+12.50%)
Mar 11, 2021 0.0750 0.0850 0.0700 0.0800 1,548,164 +0.01(+6.67%)
Mar 10, 2021 0.0800 0.0800 0.0700 0.0750 971,251 -0.01(-6.25%)
Mar 09, 2021 0.0800 0.0850 0.0700 0.0800 2,533,363 +0.00(+0.00%)
Mar 08, 2021 0.0950 0.0950 0.0750 0.0800 1,970,653 -0.01(-11.11%)
Mar 05, 2021 0.0900 0.1150 0.0850 0.0900 6,491,000 +0.01(+12.50%)
Mar 04, 2021 0.0950 0.0950 0.0750 0.0800 3,686,550 -0.02(-20.00%)
Mar 03, 2021 0.1100 0.1350 0.0950 0.1000 10,394,425 -0.04(-25.93%)
Mar 02, 2021 0.0750 0.1450 0.0750 0.1350 19,487,668 +0.07(+92.86%)
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.