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 (%)
Feb 26, 2021 0.0600 0.0600 0.0500 0.0550 413,200 +0.00(+10.00%)
Feb 25, 2021 0.0600 0.0600 0.0500 0.0500 208,200 -0.00(-9.09%)
Feb 24, 2021 0.0650 0.0650 0.0500 0.0550 1,285,300 -0.01(-15.38%)
Feb 23, 2021 0.0450 0.0700 0.0450 0.0650 1,699,407 +0.02(+44.44%)
Feb 22, 2021 0.0500 0.0550 0.0450 0.0450 262,744 -0.01(-10.00%)
Feb 19, 2021 0.0550 0.0550 0.0450 0.0500 381,600 -0.00(-9.09%)
Feb 18, 2021 0.0500 0.0550 0.0500 0.0550 1,396,190 +0.00(+10.00%)
Feb 17, 2021 0.0600 0.0600 0.0500 0.0500 1,068,690 -0.00(-9.09%)
Feb 16, 2021 0.0600 0.0650 0.0550 0.0550 673,368 -0.00(-8.33%)
Feb 12, 2021 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Feb 11, 2021 0.0550 0.0600 0.0500 0.0550 1,114,463 -0.00(-8.33%)
Feb 10, 2021 0.0750 0.0800 0.0600 0.0600 3,010,305 -0.01(-14.29%)
Feb 09, 2021 0.0700 0.0850 0.0600 0.0700 4,074,577 +0.01(+7.69%)
Feb 08, 2021 0.0500 0.0700 0.0450 0.0650 3,539,334 +0.01(+30.00%)
Feb 05, 2021 0.0450 0.0500 0.0400 0.0500 3,606,300 +0.01(+11.11%)
Feb 04, 2021 0.0350 0.0500 0.0300 0.0450 2,263,880 +0.01(+28.57%)
Feb 03, 2021 0.0350 0.0400 0.0350 0.0350 1,277,382 -0.00(-12.50%)
Feb 02, 2021 0.0300 0.0600 0.0300 0.0400 6,454,557 +0.00(+14.29%)
Feb 01, 2021 0.0350 0.0350 0.0300 0.0350 85,333 +0.01(+16.67%)
Jan 29, 2021 0.0300 0.0300 0.0300 0.0300 107,900 +0.00(+0.00%)
Jan 28, 2021 0.0300 0.0300 0.0300 0.0300 406,714 +0.00(+0.00%)
Jan 27, 2021 0.0300 0.0350 0.0300 0.0300 481,000 -0.01(-14.29%)
Jan 26, 2021 0.0350 0.0350 0.0350 0.0350 139,716 +0.00(+0.00%)
Jan 25, 2021 0.0400 0.0400 0.0350 0.0350 227,249 -0.00(-12.50%)
Jan 22, 2021 0.0400 0.0400 0.0350 0.0400 626,800 +0.00(+0.00%)
Jan 21, 2021 0.0300 0.0400 0.0300 0.0400 2,597,777 +0.01(+33.33%)
Jan 20, 2021 0.0350 0.0350 0.0250 0.0300 353,845 +0.00(+0.00%)
Jan 19, 2021 0.0300 0.0350 0.0250 0.0300 813,000 +0.00(+0.00%)
Jan 18, 2021 0.0300 0.0300 0.0300 0.0300 33,005 +0.00(+0.00%)
Jan 15, 2021 0.0300 0.0300 0.0300 0.0300 450,000 +0.00(+0.00%)
Jan 14, 2021 0.0300 0.0300 0.0250 0.0300 206,236 +0.00(+0.00%)
Jan 13, 2021 0.0350 0.0400 0.0300 0.0300 2,346,985 -0.02(-40.00%)
Jan 12, 2021 0.0200 0.0600 0.0200 0.0500 5,490,042 +0.03(+150.00%)
Jan 11, 2021 0.0150 0.0200 0.0150 0.0200 221,310 +0.00(+0.00%)
Jan 08, 2021 0.0200 0.0200 0.0200 0.0200 207,200 +0.00(+0.00%)
Jan 07, 2021 0.0250 0.0400 0.0200 0.0200 3,758,000 -0.01(-20.00%)
Jan 06, 2021 0.0200 0.0250 0.0150 0.0250 1,380,500 +0.01(+66.67%)
Jan 05, 2021 0.0150 0.0150 0.0150 0.0150 220,000 -0.01(-25.00%)
Jan 04, 2021 0.0150 0.0200 0.0150 0.0200 340,520 +0.01(+33.33%)
Dec 31, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 30, 2020 0.0150 0.0200 0.0150 0.0150 206,000 -0.01(-25.00%)
Dec 29, 2020 0.0150 0.0200 0.0150 0.0200 322,500 +0.00(+0.00%)
Dec 24, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 23, 2020 0.0200 0.0200 0.0200 0.0200 445 +0.00(+0.00%)
Dec 22, 2020 0.0200 0.0200 0.0200 0.0200 75,000 +0.01(+33.33%)
Dec 21, 2020 0.0150 0.0150 0.0150 0.0150 575,000 +0.00(+0.00%)
Dec 18, 2020 0.0150 0.0150 0.0150 0.0150 100 +0.00(+0.00%)
Dec 17, 2020 0.0150 0.0150 0.0150 0.0150 431,800 +0.00(+0.00%)
Dec 16, 2020 0.0200 0.0200 0.0150 0.0150 668,301 -0.01(-25.00%)
Dec 15, 2020 0.0200 0.0200 0.0200 0.0200 23,500 +0.00(+0.00%)
Dec 14, 2020 0.0200 0.0250 0.0200 0.0200 238,500 +0.01(+33.33%)
Dec 11, 2020 0.0200 0.0250 0.0150 0.0150 1,299,000 -0.01(-25.00%)
Dec 10, 2020 0.0200 0.0200 0.0200 0.0200 93,000 +0.00(+0.00%)
Dec 09, 2020 0.0200 0.0200 0.0200 0.0200 141,000 +0.00(+0.00%)
Dec 08, 2020 0.0200 0.0250 0.0200 0.0200 281,200 -0.01(-20.00%)
Dec 03, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
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.