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: 2:10 PM EDT, May 22, 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 (%)
Sep 29, 2023 0.0850 0.0850 0.0850 0.0850 16,000 +0.00(+0.00%)
Sep 28, 2023 0.0800 0.0850 0.0800 0.0850 26,000 +0.01(+6.25%)
Sep 27, 2023 0.0900 0.0900 0.0800 0.0800 475,220 -0.01(-11.11%)
Sep 26, 2023 0.0900 0.0900 0.0900 0.0900 16,000 +0.00(+0.00%)
Sep 25, 2023 0.0950 0.0900 0.0900 0.0900 126,000 -0.01(-5.26%)
Sep 22, 2023 0.0950 0.0950 0.0750 0.0950 262,655 +0.00(+0.00%)
Sep 21, 2023 0.0950 0.0950 0.0950 0.0950 11,250 +0.00(+0.00%)
Sep 20, 2023 0.0900 0.0950 0.0900 0.0950 54,140 +0.01(+5.56%)
Sep 19, 2023 0.0900 0.0900 0.0900 0.0900 66,000 +0.00(+0.00%)
Sep 18, 2023 0.0950 0.0950 0.0900 0.0900 110,820 +0.00(+0.00%)
Sep 15, 2023 0.0850 0.0900 0.0850 0.0900 12,090 +0.00(+5.88%)
Sep 13, 2023 0.0850 0.0850 0 +0.00(+0.00%)
Sep 11, 2023 0.0850 0.0850 0 +0.00(+0.00%)
Sep 08, 2023 0.0900 0.0900 0.0800 0.0850 215,244 +0.01(+6.25%)
Sep 07, 2023 0.0800 0.0800 0.0800 0.0800 2,000 -0.01(-5.88%)
Sep 06, 2023 0.0850 0.0850 0.0850 0.0850 82,500 +0.00(+0.00%)
Sep 05, 2023 0.0750 0.0900 0.0750 0.0850 528,949 +0.01(+21.43%)
Sep 01, 2023 0.0700 0 +0.00(+0.00%)
Aug 31, 2023 0.0700 0.0750 0.0700 0.0700 87,100 +0.00(+0.00%)
Aug 30, 2023 0.0650 0.0700 0.0650 0.0700 64,000 +0.00(+0.00%)
Aug 29, 2023 0.0750 0.0750 0.0700 0.0700 124,200 +0.01(+7.69%)
Aug 28, 2023 0.0700 0.0700 0.0650 0.0650 43,339 -0.01(-7.14%)
Aug 25, 2023 0.0700 0.0700 0.0650 0.0700 55,000 +0.01(+7.69%)
Aug 24, 2023 0.0750 0.0750 0.0650 0.0650 45,100 -0.01(-13.33%)
Aug 23, 2023 0.0750 0.0750 0.0750 0.0750 9,000 +0.00(+0.00%)
Aug 22, 2023 0.0750 0.0750 0.0750 0.0750 67,000 -0.01(-6.25%)
Aug 21, 2023 0.0750 0.0800 0.0750 0.0800 30,800 +0.01(+6.67%)
Aug 18, 2023 0.0700 0.0750 0.0700 0.0750 90,000 +0.00(+7.14%)
Aug 17, 2023 0.0700 0.0700 0.0700 0.0700 20,575 +0.00(+0.00%)
Aug 16, 2023 0.0750 0.0800 0.0700 0.0700 319,500 -0.00(-6.67%)
Aug 15, 2023 0.0700 0.0800 0.0700 0.0750 339,064 +0.01(+15.38%)
Aug 14, 2023 0.0650 0.0700 0.0650 0.0650 244,580 -0.01(-7.14%)
Aug 11, 2023 0.0650 0.0700 0.0600 0.0700 319,020 +0.01(+7.69%)
Aug 10, 2023 0.0650 0.0700 0.0600 0.0650 247,440 -0.01(-7.14%)
Aug 09, 2023 0.0700 0.0700 0.0650 0.0700 26,000 -0.00(-6.67%)
Aug 08, 2023 0.0750 0.0800 0.0700 0.0750 323,000 +0.00(+0.00%)
Aug 04, 2023 0.0750 0 -0.01(-11.76%)
Aug 03, 2023 0.0850 0.0850 0.0800 0.0850 175,312 +0.00(+0.00%)
Aug 02, 2023 0.0900 0.0900 0.0800 0.0850 218,315 +0.00(+0.00%)
Aug 01, 2023 0.0900 0.0900 0.0850 0.0850 131,000 +0.00(+0.00%)
Jul 31, 2023 0.0950 0.0950 0.0850 0.0850 192,600 -0.01(-10.53%)
Jul 27, 2023 0.0950 0.0950 950 -0.01(-5.00%)
Jul 26, 2023 0.1000 0.1000 0.1000 0.1000 1,890 +0.01(+5.26%)
Jul 25, 2023 0.0950 0.0950 0.0950 0.0950 89,000 +0.00(+0.00%)
Jul 24, 2023 0.1000 0.1000 0.0950 0.0950 97,000 +0.00(+0.00%)
Jul 21, 2023 0.0950 0.1000 0.0950 0.0950 74,000 +0.01(+5.56%)
Jul 20, 2023 0.0950 0.0950 0.0900 0.0900 333,675 +0.00(+0.00%)
Jul 19, 2023 0.0900 0.0900 0.0900 0.0900 90,375 +0.00(+0.00%)
Jul 18, 2023 0.0900 0.0900 0.0900 0.0900 138,956 +0.00(+0.00%)
Jul 17, 2023 0.0950 0.0950 0.0900 0.0900 231,314 -0.01(-5.26%)
Jul 14, 2023 0.0950 0.0950 0.0900 0.0950 129,150 +0.00(+0.00%)
Jul 13, 2023 0.0900 0.0950 0.0900 0.0950 420,900 +0.01(+5.56%)
Jul 12, 2023 0.0900 0.0900 0.0900 0.0900 14,500 +0.00(+0.00%)
Jul 11, 2023 0.0850 0.0900 0.0850 0.0900 41,000 +0.00(+5.88%)
Jul 10, 2023 0.0850 0.0850 0.0850 0.0850 8,000 -0.00(-5.56%)
Jul 07, 2023 0.0850 0.0900 0.0850 0.0900 74,050 +0.00(+5.88%)
Jul 06, 2023 0.0850 0.0850 0.0850 0.0850 31,000 -0.00(-5.56%)
Jul 05, 2023 0.0900 0.0900 0.0900 0.0900 128,000 +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.