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
Streaming Delayed Price Updated: 11:55 AM EDT, May 17, 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 (%)
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%)
Dec 02, 2019 0.0100 0.0100 0.0100 1,515 +0.00(+0.00%)
Nov 29, 2019 0.0100 0.0100 0.0100 0.0100 3,000 +0.01(+100.00%)
Nov 27, 2019 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Nov 25, 2019 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Nov 22, 2019 0.0100 0.0100 0.0050 0.0050 34,000 -0.01(-50.00%)
Nov 21, 2019 0.0100 0.0100 0.0100 0.0100 221,000 +0.01(+100.00%)
Nov 20, 2019 0.0100 0.0100 0.0050 0.0050 459,400 -0.01(-50.00%)
Nov 15, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 14, 2019 0.0100 0.0100 0.0100 0.0100 1,200 +0.00(+0.00%)
Nov 07, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 05, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 01, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 31, 2019 0.0100 0.0100 0.0100 0.0100 4,000 +0.00(+0.00%)
Oct 30, 2019 0.0100 0.0100 0.0100 0.0100 8,800 +0.00(+0.00%)
Oct 28, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 25, 2019 0.0100 0.0100 0.0100 0.0100 30,550 +0.00(+0.00%)
Oct 24, 2019 0.0100 0.0100 0.0100 0.0100 102,000 +0.00(+0.00%)
Oct 23, 2019 0.0100 0.0100 0.0100 200 +0.00(+0.00%)
Oct 22, 2019 0.0100 0.0100 0.0100 0.0100 90,000 +0.00(+0.00%)
Oct 16, 2019 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Oct 15, 2019 0.0100 0.0150 0.0100 0.0150 61,000 +0.00(+50.00%)
Oct 11, 2019 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Oct 10, 2019 0.0150 0.0150 0.0150 0.0150 4,700 +0.00(+50.00%)
Oct 09, 2019 0.0150 0.0150 0.0100 0.0100 64,000 +0.00(+0.00%)
Oct 08, 2019 0.0100 0.0100 0.0100 0.0100 39,000 +0.00(+0.00%)
Oct 07, 2019 0.0100 0.0100 0.0100 0.0100 51,000 -0.00(-33.33%)
Oct 04, 2019 0.0100 0.0150 0.0100 0.0150 58,278 +0.00(+0.00%)
Oct 03, 2019 0.0100 0.0150 0.0100 0.0150 150,000 +0.00(+50.00%)
Sep 30, 2019 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Sep 27, 2019 0.0150 0.0150 0.0150 0.0150 6,000 +0.00(+50.00%)
Sep 24, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Sep 20, 2019 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Sep 19, 2019 0.0150 0.0150 0.0150 0.0150 25,000 +0.00(+0.00%)
Sep 17, 2019 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Sep 16, 2019 0.0200 0.0200 0.0200 0.0200 12,001 +0.00(+0.00%)
Sep 13, 2019 0.0150 0.0200 0.0150 0.0200 6,000 +0.01(+33.33%)
Sep 12, 2019 0.0200 0.0200 0.0150 0.0150 11,100 -0.01(-25.00%)
Sep 11, 2019 0.0150 0.0200 0.0150 0.0200 36,000 +0.00(+0.00%)
Sep 10, 2019 0.0200 0.0200 0.0200 0.0200 45,000 +0.00(+0.00%)
Sep 06, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 04, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 03, 2019 0.0200 0.0200 0.0200 0.0200 50,000 +0.00(+0.00%)
Aug 26, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 23, 2019 0.0200 0.0200 0.0200 0.0200 405,998 -0.01(-20.00%)
Aug 19, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 15, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 14, 2019 0.0250 0.0250 0.0250 1,400 +0.00(+0.00%)
Aug 13, 2019 0.0250 0.0250 0.0250 0.0250 42,800 +0.00(+0.00%)
Aug 12, 2019 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Aug 09, 2019 0.0250 0.0250 0.0250 0.0250 45,000 +0.00(+0.00%)
Aug 08, 2019 0.0250 0.0250 0.0250 0.0250 548,302 +0.00(+0.00%)
Aug 07, 2019 0.0300 0.0300 0.0250 0.0250 62,600 -0.01(-28.57%)
Aug 06, 2019 0.0300 0.0350 0.0300 0.0350 40,000 +0.01(+16.67%)
Aug 02, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 01, 2019 0.0300 0.0300 0.0250 0.0300 609,000 +0.00(+20.00%)
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.