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 (%)
Nov 30, 2020 0.0250 0.0250 0.0250 200 +0.00(+0.00%)
Nov 24, 2020 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 23, 2020 0.0200 0.0250 0.0200 0.0250 10,000 +0.01(+25.00%)
Nov 19, 2020 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 18, 2020 0.0250 0.0250 0.0200 0.0200 35,000 -0.01(-20.00%)
Nov 13, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 12, 2020 0.0250 0.0250 0.0250 0.0250 750 +0.00(+0.00%)
Nov 11, 2020 0.0250 0.0250 0.0250 0.0250 12,000 +0.00(+0.00%)
Nov 10, 2020 0.0200 0.0250 0.0200 0.0250 46,200 +0.01(+25.00%)
Nov 06, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 05, 2020 0.0200 0.0200 0.0200 0.0200 740 +0.00(+0.00%)
Nov 04, 2020 0.0200 0.0200 0.0200 0.0200 50,000 +0.00(+0.00%)
Nov 02, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 30, 2020 0.0200 0.0200 0.0200 0.0200 100 +0.00(+0.00%)
Oct 29, 2020 0.0200 0.0200 0.0200 0.0200 98,257 +0.00(+0.00%)
Oct 28, 2020 0.0200 0.0200 0.0200 0.0200 100 +0.00(+0.00%)
Oct 27, 2020 0.0200 0.0200 0.0200 0.0200 40,000 +0.00(+0.00%)
Oct 26, 2020 0.0200 0.0200 0.0200 0.0200 5,000 -0.01(-20.00%)
Oct 23, 2020 0.0250 0.0250 0.0250 0.0250 32,400 +0.00(+0.00%)
Oct 19, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 13, 2020 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 09, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 08, 2020 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Oct 05, 2020 0.0250 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Oct 01, 2020 0.0300 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Sep 29, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 28, 2020 0.0250 0.0250 0.0250 80 +0.00(+0.00%)
Sep 25, 2020 0.0250 0.0250 0.0250 0.0250 2,000 -0.00(-16.67%)
Sep 24, 2020 0.0300 0.0300 0.0300 0.0300 19,360 +0.00(+0.00%)
Sep 23, 2020 0.0300 0.0300 0.0300 0.0300 49,000 +0.00(+0.00%)
Sep 22, 2020 0.0250 0.0300 0.0250 0.0300 97,600 +0.00(+20.00%)
Sep 21, 2020 0.0250 0.0250 0.0200 0.0250 37,860 +0.00(+0.00%)
Sep 17, 2020 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 16, 2020 0.0200 0.0250 0.0200 0.0250 55,000 +0.00(+0.00%)
Sep 15, 2020 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Sep 14, 2020 0.0250 0.0250 0.0250 0.0250 13,000 +0.00(+0.00%)
Sep 11, 2020 0.0250 0.0250 0.0200 0.0250 29,000 -0.00(-16.67%)
Sep 09, 2020 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 08, 2020 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+20.00%)
Sep 04, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Sep 03, 2020 0.0300 0.0300 0.0300 0.0300 10,549 +0.00(+20.00%)
Sep 01, 2020 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 31, 2020 0.0250 0.0250 0.0250 0.0250 35,000 +0.00(+0.00%)
Aug 28, 2020 0.0250 0.0250 0.0250 0.0250 60,000 -0.00(-16.67%)
Aug 27, 2020 0.0300 0.0300 0.0300 0.0300 29,000 +0.00(+0.00%)
Aug 26, 2020 0.0250 0.0300 0.0250 0.0300 14,600 +0.00(+0.00%)
Aug 25, 2020 0.0300 0.0300 0.0250 0.0300 41,000 +0.00(+0.00%)
Aug 24, 2020 0.0300 0.0350 0.0300 0.0300 104,300 +0.00(+0.00%)
Aug 21, 2020 0.0300 0.0300 0.0250 0.0300 20,000 +0.00(+0.00%)
Aug 20, 2020 0.0300 0.0300 0.0300 0.0300 104,000 +0.00(+0.00%)
Aug 19, 2020 0.0300 0.0300 0.0300 0.0300 95,000 +0.00(+0.00%)
Aug 18, 2020 0.0250 0.0300 0.0250 0.0300 27,500 +0.00(+0.00%)
Aug 13, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 12, 2020 0.0300 0.0300 0.0300 0.0300 1,035 +0.00(+0.00%)
Aug 10, 2020 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 07, 2020 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Aug 06, 2020 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Aug 05, 2020 0.0300 0.0300 0.0300 0.0300 81,000 +0.00(+0.00%)
Aug 04, 2020 0.0300 0.0300 0.0300 0.0300 30,350 +0.00(+0.00%)
Jul 30, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 29, 2020 0.0300 0.0300 0.0300 0.0300 274 +0.00(+0.00%)
Jul 28, 2020 0.0250 0.0300 0.0250 0.0300 12,000 +0.00(+0.00%)
Jul 27, 2020 0.0300 0.0300 0.0250 0.0300 373,684 +0.00(+0.00%)
Jul 24, 2020 0.0300 0.0300 0.0300 0.0300 98,000 +0.00(+0.00%)
Jul 23, 2020 0.0300 0.0300 0.0300 0.0300 25,360 +0.00(+0.00%)
Jul 22, 2020 0.0250 0.0300 0.0250 0.0300 394,819 +0.00(+20.00%)
Jul 17, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jul 16, 2020 0.0250 0.0300 0.0250 0.0300 61,025 +0.00(+20.00%)
Jul 15, 2020 0.0250 0.0250 0.0200 0.0250 60,000 +0.00(+0.00%)
Jul 14, 2020 0.0250 0.0250 0.0250 0.0250 144,000 +0.01(+25.00%)
Jul 13, 2020 0.0200 0.0200 0.0200 0.0200 10,452 -0.01(-20.00%)
Jul 10, 2020 0.0250 0.0250 0.0200 0.0250 332,000 +0.00(+0.00%)
Jul 09, 2020 0.0200 0.0250 0.0200 0.0250 26,500 +0.01(+25.00%)
Jul 08, 2020 0.0200 0.0200 0.0200 0.0200 87,082 +0.00(+0.00%)
Jul 07, 2020 0.0200 0.0200 0.0200 0.0200 280 +0.00(+0.00%)
Jul 06, 2020 0.0200 0.0200 0.0200 0.0200 30,000 +0.00(+0.00%)
Jul 03, 2020 0.0150 0.0200 0.0150 0.0200 26,200 +0.00(+0.00%)
Jun 30, 2020 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 29, 2020 0.0200 0.0200 0.0200 0.0200 22,000 +0.00(+0.00%)
Jun 26, 2020 0.0200 0.0200 0.0200 0.0200 174,000 +0.00(+0.00%)
Jun 25, 2020 0.0200 0.0250 0.0200 0.0200 789,400 -0.01(-20.00%)
Jun 24, 2020 0.0200 0.0250 0.0200 0.0250 96,179 +0.01(+25.00%)
Jun 23, 2020 0.0200 0.0200 0.0200 0.0200 15,133 +0.00(+0.00%)
Jun 19, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 18, 2020 0.0200 0.0200 0.0200 0.0200 95,000 +0.00(+0.00%)
Jun 17, 2020 0.0200 0.0200 0.0200 0.0200 21,300 +0.00(+0.00%)
Jun 16, 2020 0.0200 0.0200 0.0200 0.0200 95,000 +0.00(+0.00%)
Jun 15, 2020 0.0200 0.0200 0.0200 0.0200 145,001 +0.00(+0.00%)
Jun 12, 2020 0.0200 0.0200 0.0200 0.0200 101,090 +0.00(+0.00%)
Jun 11, 2020 0.0200 0.0200 0.0200 0.0200 220,680 +0.00(+0.00%)
Jun 10, 2020 0.0200 0.0200 0.0200 0.0200 14,400 +0.00(+0.00%)
Jun 09, 2020 0.0200 0.0200 0.0150 0.0200 51,575 +0.00(+0.00%)
Jun 05, 2020 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jun 04, 2020 0.0200 0.0300 0.0150 0.0250 1,095,000 +0.01(+25.00%)
Jun 03, 2020 0.0150 0.0300 0.0150 0.0200 1,135,389 +0.01(+33.33%)
May 29, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 27, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 21, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 20, 2020 0.0100 0.0150 0.0100 0.0150 413,000 +0.00(+0.00%)
May 19, 2020 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+0.00%)
May 15, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 14, 2020 0.0150 0.0150 0.0150 1 +0.00(+0.00%)
May 13, 2020 0.0150 0.0150 0.0150 1,021 +0.00(+0.00%)
May 12, 2020 0.0150 0.0150 0.0150 20 +0.00(+0.00%)
May 08, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
May 07, 2020 0.0200 0.0200 0.0200 0.0200 800 +0.00(+0.00%)
May 05, 2020 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 30, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 29, 2020 0.0200 0.0200 0.0200 0.0200 100 +0.00(+0.00%)
Apr 28, 2020 0.0150 0.0200 0.0150 0.0200 63,900 +0.00(+0.00%)
Apr 27, 2020 0.0200 0.0200 0.0200 189 +0.00(+0.00%)
Apr 24, 2020 0.0150 0.0200 0.0150 0.0200 77,076 +0.01(+33.33%)
Apr 23, 2020 0.0150 0.0150 0.0150 0.0150 968 +0.00(+0.00%)
Apr 22, 2020 0.0150 0.0150 0.0100 0.0150 37,074 +0.00(+0.00%)
Apr 21, 2020 0.0150 0.0150 0.0150 0.0150 200,000 +0.00(+0.00%)
Apr 20, 2020 0.0150 0.0150 0.0150 0.0150 16,000 -0.01(-25.00%)
Apr 16, 2020 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 14, 2020 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 13, 2020 0.0100 0.0200 0.0100 0.0200 11,500 +0.00(+0.00%)
Apr 09, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 08, 2020 0.0200 0.0200 0.0200 0.0200 9,869 +0.01(+100.00%)
Apr 07, 2020 0.0150 0.0150 0.0100 0.0100 51,345 -0.00(-33.33%)
Apr 03, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Apr 01, 2020 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 31, 2020 0.0150 0.0200 0.0150 0.0200 27,400 +0.00(+0.00%)
Mar 30, 2020 0.0200 0.0200 0.0200 1,050 +0.00(+0.00%)
Mar 27, 2020 0.0150 0.0200 0.0150 0.0200 60,000 +0.01(+33.33%)
Mar 26, 2020 0.0150 0.0150 0.0150 0.0150 50,000 +0.00(+0.00%)
Mar 25, 2020 0.0150 0.0150 0.0150 0.0150 1,003 -0.01(-25.00%)
Mar 24, 2020 0.0200 0.0200 0.0100 0.0200 14,403 +0.00(+0.00%)
Mar 23, 2020 0.0200 0.0200 0.0200 0.0200 2,919 +0.00(+0.00%)
Mar 20, 2020 0.0200 0.0200 0.0200 0.0200 1,500 +0.01(+33.33%)
Mar 19, 2020 0.0150 0.0150 0.0150 0.0150 16,000 +0.00(+0.00%)
Mar 18, 2020 0.0100 0.0150 0.0100 0.0150 28,600 +0.00(+0.00%)
Mar 16, 2020 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 13, 2020 0.0150 0.0150 0.0100 0.0150 80,530 +0.00(+50.00%)
Mar 12, 2020 0.0100 0.0100 0.0100 0.0100 1,131 +0.00(+0.00%)
Mar 11, 2020 0.0100 0.0100 0.0100 0.0100 64,000 -0.00(-33.33%)
Mar 10, 2020 0.0150 0.0150 0.0150 0.0150 111,000 -0.01(-25.00%)
Mar 06, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 05, 2020 0.0200 0.0200 0.0200 600 +0.00(+0.00%)
Mar 04, 2020 0.0200 0.0200 0.0200 416 +0.00(+0.00%)
Mar 03, 2020 0.0200 0.0200 0.0200 1,100 +0.00(+0.00%)
Mar 02, 2020 0.0200 0.0200 0.0200 0.0200 30,514 +0.01(+33.33%)
Feb 28, 2020 0.0150 0.0150 0.0150 0.0150 200,000 -0.01(-25.00%)
Feb 27, 2020 0.0200 0.0200 0.0200 0.0200 3,280 +0.00(+0.00%)
Feb 26, 2020 0.0200 0.0200 0.0150 0.0200 41,000 +0.00(+0.00%)
Feb 25, 2020 0.0200 0.0200 0.0200 0.0200 122 +0.00(+0.00%)
Feb 24, 2020 0.0200 0.0200 0.0200 0.0200 24,000 +0.00(+0.00%)
Feb 20, 2020 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Feb 19, 2020 0.0200 0.0200 0.0150 0.0150 673,000 -0.01(-25.00%)
Feb 18, 2020 0.0150 0.0200 0.0100 0.0200 100,833 +0.00(+0.00%)
Feb 14, 2020 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Feb 12, 2020 0.0150 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Feb 11, 2020 0.0200 0.0200 0.0200 0.0200 20,000 +0.01(+33.33%)
Feb 10, 2020 0.0150 0.0150 0.0150 0.0150 100,000 +0.00(+0.00%)
Feb 07, 2020 0.0150 0.0150 0.0150 0.0150 83,332 -0.01(-25.00%)
Feb 06, 2020 0.0150 0.0200 0.0150 0.0200 126,000 +0.01(+33.33%)
Feb 05, 2020 0.0150 0.0150 0.0150 0.0150 61,082 +0.00(+0.00%)
Feb 04, 2020 0.0150 0.0150 0.0150 0.0150 86,082 +0.00(+0.00%)
Jan 28, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jan 27, 2020 0.0150 0.0150 0.0150 920 +0.00(+0.00%)
Jan 22, 2020 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jan 21, 2020 0.0150 0.0150 0.0150 0.0150 3,000 +0.00(+50.00%)
Jan 20, 2020 0.0100 0.0100 0.0100 285 +0.00(+0.00%)
Jan 17, 2020 0.0100 0.0100 0.0100 0.0100 1,000 +0.00(+0.00%)
Jan 13, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jan 10, 2020 0.0100 0.0100 0.0100 0.0100 2,000 +0.00(+0.00%)
Jan 09, 2020 0.0100 0.0100 0.0100 600 +0.00(+0.00%)
Jan 08, 2020 0.0100 0.0100 0.0100 0.0100 11,000 +0.00(+0.00%)
Jan 07, 2020 0.0150 0.0150 0.0100 0.0100 26,240 -0.00(-33.33%)
Dec 31, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 30, 2019 0.0100 0.0150 0.0100 0.0150 193,331 +0.00(+50.00%)
Dec 27, 2019 0.0100 0.0100 0.0100 0.0100 20,999 +0.00(+0.00%)
Dec 23, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 20, 2019 0.0050 0.0100 0.0050 0.0100 101,325 +0.01(+100.00%)
Dec 19, 2019 0.0050 0.0050 0.0050 600 +0.00(+0.00%)
Dec 18, 2019 0.0050 0.0050 0.0050 0.0050 30,000 -0.01(-50.00%)
Dec 17, 2019 0.0100 0.0100 0.0100 0.0100 37,000 +0.01(+100.00%)
Dec 06, 2019 0.0050 0.0050 0.0050 0 -0.01(-50.00%)
Dec 04, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 03, 2019 0.0100 0.0100 0.0100 200 +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.