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

Bactech Environmental Corp (CSE: BAC )

0.0550 UNCHANGED
Streaming Delayed Price Updated: 11:43 AM EDT, Jun 13, 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 (%)
Oct 31, 2016 0.0500 0.0550 0.0450 0.0500 153,100 +0.00(+0.00%)
Oct 28, 2016 0.0500 0.0500 0.0400 0.0500 437,100 +0.00(+0.00%)
Oct 27, 2016 0.0550 0.0550 0.0500 0.0500 196,000 +0.00(+0.00%)
Oct 26, 2016 0.0500 0.0550 0.0500 0.0500 159,400 -0.00(-9.09%)
Oct 25, 2016 0.0500 0.0550 0.0450 0.0550 502,540 +0.00(+10.00%)
Oct 24, 2016 0.0500 0.0550 0.0500 0.0500 334,000 +0.00(+0.00%)
Oct 21, 2016 0.0450 0.0500 0.0400 0.0500 328,400 +0.01(+11.11%)
Oct 20, 2016 0.0450 0.0500 0.0450 0.0450 129,400 +0.00(+0.00%)
Oct 19, 2016 0.0450 0.0500 0.0350 0.0450 242,000 +0.00(+0.00%)
Oct 18, 2016 0.0500 0.0600 0.0450 0.0450 451,900 -0.01(-10.00%)
Oct 17, 2016 0.0450 0.0500 0.0400 0.0500 524,080 -0.00(-9.09%)
Oct 14, 2016 0.0600 0.0700 0.0500 0.0550 1,234,000 +0.00(+0.00%)
Oct 13, 2016 0.0350 0.0550 0.0350 0.0550 1,730,240 +0.02(+57.14%)
Oct 12, 2016 0.0300 0.0350 0.0300 0.0350 219,000 +0.01(+16.67%)
Oct 11, 2016 0.0400 0.0400 0.0300 0.0300 180,000 -0.01(-14.29%)
Oct 07, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 06, 2016 0.0350 0.0350 0.0350 0.0350 80,000 +0.01(+16.67%)
Oct 05, 2016 0.0350 0.0350 0.0300 0.0300 59,330 +0.00(+0.00%)
Oct 04, 2016 0.0350 0.0350 0.0300 0.0300 81,000 +0.00(+0.00%)
Sep 26, 2016 0.0350 0.0350 0.0300 0.0300 177,000 +0.00(+0.00%)
Sep 23, 2016 0.0300 0.0300 0.0300 0.0300 238,000 +0.00(+0.00%)
Sep 22, 2016 0.0350 0.0350 0.0300 0.0300 92,000 -0.01(-25.00%)
Sep 21, 2016 0.0400 0.0400 0.0400 0.0400 60,000 +0.00(+14.29%)
Sep 20, 2016 0.0400 0.0400 0.0350 0.0350 89,176 +0.00(+0.00%)
Sep 19, 2016 0.0400 0.0400 0.0300 0.0350 143,500 -0.00(-12.50%)
Sep 16, 2016 0.0400 0.0400 0.0400 0.0400 57,000 +0.00(+14.29%)
Sep 15, 2016 0.0300 0.0350 0.0300 0.0350 128,000 -0.00(-12.50%)
Sep 14, 2016 0.0350 0.0450 0.0350 0.0400 80,000 +0.00(+14.29%)
Sep 13, 2016 0.0300 0.0350 0.0300 0.0350 168,000 +0.01(+16.67%)
Sep 12, 2016 0.0300 0.0300 0.0300 0.0300 53,000 -0.01(-25.00%)
Sep 09, 2016 0.0500 0.0500 0.0400 0.0400 76,000 +0.00(+0.00%)
Sep 08, 2016 0.0350 0.0400 0.0350 0.0400 75,000 -0.00(-11.11%)
Sep 07, 2016 0.0500 0.0500 0.0450 0.0450 43,000 +0.00(+12.50%)
Sep 06, 2016 0.0500 0.0500 0.0400 0.0400 189,900 -0.00(-11.11%)
Sep 02, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Sep 01, 2016 0.0500 0.0500 0.0500 0.0500 32,400 +0.01(+11.11%)
Aug 31, 2016 0.0450 0.0450 0.0400 0.0450 73,400 +0.00(+12.50%)
Aug 30, 2016 0.0400 0.0450 0.0400 0.0400 125,400 +0.00(+0.00%)
Aug 29, 2016 0.0400 0.0400 0.0350 0.0400 136,400 +0.00(+0.00%)
Aug 26, 2016 0.0400 0.0400 0.0400 0.0400 27,000 +0.00(+14.29%)
Aug 25, 2016 0.0350 0.0450 0.0350 0.0350 217,500 +0.00(+0.00%)
Aug 24, 2016 0.0400 0.0400 0.0350 0.0350 274,000 -0.00(-12.50%)
Aug 23, 2016 0.0400 0.0400 0.0350 0.0400 325,000 +0.00(+0.00%)
Aug 22, 2016 0.0400 0.0400 0.0400 0.0400 304,703 +0.00(+14.29%)
Aug 19, 2016 0.0350 0.0350 0.0350 0.0350 164,510 +0.00(+0.00%)
Aug 18, 2016 0.0350 0.0350 0.0300 0.0350 82,000 +0.01(+16.67%)
Aug 17, 2016 0.0350 0.0350 0.0300 0.0300 30,000 +0.00(+0.00%)
Aug 16, 2016 0.0350 0.0350 0.0300 0.0300 87,103 +0.00(+0.00%)
Aug 15, 2016 0.0400 0.0400 0.0300 0.0300 213,000 -0.01(-14.29%)
Aug 12, 2016 0.0300 0.0350 0.0300 0.0350 130,000 +0.00(+0.00%)
Aug 09, 2016 0.0350 0.0350 0.0350 0 +0.01(+40.00%)
Aug 08, 2016 0.0350 0.0350 0.0250 0.0250 62,000 +0.00(+0.00%)
Aug 05, 2016 0.0250 0.0250 0.0250 0.0250 1,076 +0.00(+0.00%)
Aug 04, 2016 0.0250 0.0250 0.0250 0.0250 2,300 -0.00(-16.67%)
Aug 03, 2016 0.0400 0.0400 0.0300 0.0300 114,000 -0.01(-25.00%)
Aug 02, 2016 0.0200 0.0400 0.0200 0.0400 50,000 +0.01(+33.33%)
Jul 28, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 26, 2016 0.0300 0.0300 0.0300 500 +0.01(+50.00%)
Jul 25, 2016 0.0250 0.0250 0.0200 0.0200 153,657 -0.01(-33.33%)
Jul 21, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 13, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jul 08, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 04, 2016 0.0350 0.0350 0.0350 360 -0.00(-12.50%)
Jun 29, 2016 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jun 27, 2016 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jun 24, 2016 0.0300 0.0300 0.0300 0.0300 6,900 +0.00(+20.00%)
Jun 23, 2016 0.0300 0.0300 0.0250 0.0250 108,000 -0.00(-16.67%)
Jun 21, 2016 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Jun 20, 2016 0.0400 0.0400 0.0400 0.0400 50,000 +0.01(+33.33%)
Jun 17, 2016 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+0.00%)
Jun 16, 2016 0.0300 0.0300 0.0300 0.0300 16,000 +0.00(+0.00%)
Jun 14, 2016 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Jun 13, 2016 0.0400 0.0400 0.0400 0.0400 12,818 +0.00(+14.29%)
Jun 09, 2016 0.0350 0.0350 0.0350 200 +0.01(+16.67%)
Jun 07, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jun 02, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 01, 2016 0.0350 0.0350 0.0350 0.0350 783,000 -0.00(-12.50%)
May 31, 2016 0.0400 0.0400 0.0400 0.0400 208,450 +0.00(+0.00%)
May 30, 2016 0.0400 0.0400 0.0400 0.0400 181,000 +0.00(+0.00%)
May 27, 2016 0.0400 0.0400 0.0400 0.0400 200,000 +0.00(+14.29%)
May 26, 2016 0.0350 0.0350 0.0350 0.0350 181,100 -0.00(-12.50%)
May 24, 2016 0.0400 0.0400 0.0400 4 +0.01(+33.33%)
May 18, 2016 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
May 13, 2016 0.0200 0.0200 0.0200 300 +0.00(+0.00%)
May 12, 2016 0.0200 0.0200 0.0200 0.0200 1,600 -0.01(-20.00%)
May 10, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 04, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 03, 2016 0.0250 0.0250 0.0250 0.0250 9,200 +0.00(+0.00%)
Apr 29, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 27, 2016 0.0250 0.0250 0.0250 238 +0.00(+0.00%)
Apr 26, 2016 0.0200 0.0250 0.0200 0.0250 18,060 +0.00(+0.00%)
Apr 25, 2016 0.0250 0.0250 0.0250 0.0250 22,000 +0.00(+0.00%)
Apr 20, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 13, 2016 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Apr 11, 2016 0.0250 0.0250 0.0250 1,200 +0.00(+0.00%)
Apr 07, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 05, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 01, 2016 0.0250 0.0250 0.0250 725 -0.01(-28.57%)
Mar 24, 2016 0.0350 0.0350 0.0350 0 +0.01(+40.00%)
Mar 22, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 17, 2016 0.0250 0.0250 0.0250 800 -0.01(-28.57%)
Mar 16, 2016 0.0350 0.0350 0.0350 0.0350 10,000 +0.01(+16.67%)
Mar 11, 2016 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Mar 10, 2016 0.0250 0.0250 0.0250 0.0250 347,000 +0.01(+66.67%)
Mar 08, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 07, 2016 0.0150 0.0150 0.0150 0.0150 4,400 -0.01(-40.00%)
Mar 04, 2016 0.0250 0.0250 0.0250 0.0250 60,000 -0.00(-16.67%)
Feb 26, 2016 0.0300 0.0300 0.0300 500 +0.00(+0.00%)
Feb 24, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Feb 23, 2016 0.0350 0.0350 0.0350 0.0350 7,500 +0.00(+0.00%)
Feb 17, 2016 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Feb 16, 2016 0.0350 0.0350 0.0300 0.0300 4,000 +0.00(+20.00%)
Feb 10, 2016 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Feb 02, 2016 0.0200 0.0200 0.0200 1,000 -0.01(-33.33%)
Feb 01, 2016 0.0300 0.0300 0.0300 0.0300 1,600 +0.01(+50.00%)
Jan 28, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 25, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 20, 2016 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jan 04, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 23, 2015 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Dec 21, 2015 0.0350 0.0350 0.0350 0 +0.01(+40.00%)
Dec 18, 2015 0.0250 0.0250 0.0250 0.0250 15,620 +0.00(+0.00%)
Dec 17, 2015 0.0350 0.0350 0.0250 0.0250 102,585 +0.01(+25.00%)
Dec 16, 2015 0.0150 0.0300 0.0150 0.0200 69,085 +0.01(+33.33%)
Dec 15, 2015 0.0200 0.0200 0.0150 0.0150 14,466 +0.00(+0.00%)
Dec 10, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 09, 2015 0.0200 0.0200 0.0150 0.0150 158,000 -0.01(-25.00%)
Dec 03, 2015 0.0200 0.0200 0.0200 80 +0.01(+33.33%)
Dec 02, 2015 0.0150 0.0150 0.0150 0.0150 183,341 +0.00(+0.00%)
Dec 01, 2015 0.0150 0.0150 0.0150 0.0150 3,000 -0.01(-25.00%)
Nov 27, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 23, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 20, 2015 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Nov 19, 2015 0.0200 0.0200 0.0200 0.0200 115,687 +0.00(+0.00%)
Nov 17, 2015 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Nov 12, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 06, 2015 0.0300 0.0300 0.0300 600 +0.01(+100.00%)
Nov 04, 2015 0.0150 0.0150 0.0150 0 +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.