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 (%)
Jul 31, 2019 0.0300 0.0300 0.0250 0.0250 327,500 -0.01(-28.57%)
Jul 30, 2019 0.0300 0.0350 0.0300 0.0350 104,998 +0.01(+16.67%)
Jul 29, 2019 0.0250 0.0300 0.0250 0.0300 103,000 +0.00(+0.00%)
Jul 26, 2019 0.0250 0.0300 0.0250 0.0300 462,400 +0.00(+0.00%)
Jul 25, 2019 0.0300 0.0300 0.0250 0.0300 217,000 +0.00(+0.00%)
Jul 24, 2019 0.0250 0.0300 0.0250 0.0300 70,000 +0.00(+20.00%)
Jul 23, 2019 0.0250 0.0250 0.0250 0.0250 145,000 +0.00(+0.00%)
Jul 22, 2019 0.0250 0.0250 0.0200 0.0250 352,200 +0.01(+25.00%)
Jul 19, 2019 0.0150 0.0200 0.0150 0.0200 477,000 +0.01(+33.33%)
Jul 17, 2019 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Jul 16, 2019 0.0150 0.0150 0.0100 0.0100 100,303 -0.00(-33.33%)
Jul 15, 2019 0.0150 0.0150 0.0150 133 +0.00(+0.00%)
Jul 12, 2019 0.0150 0.0150 0.0150 0.0150 100,000 +0.00(+0.00%)
Jul 11, 2019 0.0150 0.0150 0.0150 0.0150 27,200 -0.01(-25.00%)
Jul 09, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 08, 2019 0.0200 0.0200 0.0200 300 +0.00(+0.00%)
Jul 05, 2019 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Jul 02, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 28, 2019 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Jun 25, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 21, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 20, 2019 0.0150 0.0150 0.0150 1,810 +0.00(+0.00%)
Jun 19, 2019 0.0150 0.0150 0.0150 400 +0.00(+0.00%)
Jun 18, 2019 0.0150 0.0150 0.0150 0.0150 1,000 +0.00(+0.00%)
Jun 17, 2019 0.0150 0.0150 0.0150 0.0150 2,000 +0.00(+0.00%)
Jun 14, 2019 0.0150 0.0150 0.0150 0.0150 220,088 +0.00(+0.00%)
Jun 13, 2019 0.0150 0.0150 0.0150 0.0150 50,000 +0.00(+0.00%)
Jun 12, 2019 0.0150 0.0150 0.0150 0.0150 360,379 +0.00(+0.00%)
Jun 11, 2019 0.0150 0.0150 0.0150 0.0150 121,120 +0.00(+0.00%)
Jun 10, 2019 0.0200 0.0200 0.0150 0.0150 380,999 -0.01(-25.00%)
Jun 07, 2019 0.0200 0.0200 0.0150 0.0200 337,000 +0.00(+0.00%)
Jun 06, 2019 0.0200 0.0200 0.0200 0.0200 6,566 +0.00(+0.00%)
Jun 05, 2019 0.0200 0.0200 0.0200 0.0200 34,000 +0.00(+0.00%)
Jun 04, 2019 0.0200 0.0200 0.0150 0.0200 42,500 +0.00(+0.00%)
Jun 03, 2019 0.0200 0.0200 0.0200 0.0200 35,000 +0.00(+0.00%)
May 31, 2019 0.0200 0.0200 0.0200 0.0200 210,600 +0.00(+0.00%)
May 30, 2019 0.0200 0.0200 0.0200 0.0200 129,000 +0.00(+0.00%)
May 29, 2019 0.0200 0.0200 0.0200 0.0200 33,000 +0.01(+33.33%)
May 27, 2019 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
May 24, 2019 0.0200 0.0200 0.0150 0.0200 345,000 +0.01(+33.33%)
May 23, 2019 0.0200 0.0200 0.0150 0.0150 9,700 -0.01(-25.00%)
May 22, 2019 0.0200 0.0200 0.0200 0.0200 23,000 +0.00(+0.00%)
May 21, 2019 0.0200 0.0200 0.0150 0.0200 75,000 +0.00(+0.00%)
May 17, 2019 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
May 16, 2019 0.0200 0.0200 0.0150 0.0150 61,800 -0.01(-25.00%)
May 15, 2019 0.0150 0.0200 0.0150 0.0200 510,000 +0.01(+33.33%)
May 14, 2019 0.0150 0.0150 0.0150 0.0150 474,400 +0.00(+0.00%)
May 13, 2019 0.0200 0.0200 0.0150 0.0150 501,200 -0.01(-25.00%)
May 10, 2019 0.0200 0.0200 0.0200 0.0200 216,665 +0.00(+0.00%)
May 09, 2019 0.0150 0.0200 0.0150 0.0200 90,000 +0.00(+0.00%)
May 08, 2019 0.0150 0.0200 0.0150 0.0200 960,181 +0.01(+33.33%)
May 07, 2019 0.0150 0.0150 0.0150 0.0150 635,000 -0.01(-25.00%)
May 06, 2019 0.0150 0.0200 0.0150 0.0200 1,266,500 +0.01(+33.33%)
May 03, 2019 0.0150 0.0150 0.0150 0.0150 129,000 +0.00(+0.00%)
May 02, 2019 0.0200 0.0200 0.0150 0.0150 326,500 -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.