Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bactech Environmental Corp (OP: BCCEF )

0.0460 -0.0019 (-3.97%)
Streaming Delayed Price Updated: 3:12 PM 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 (%)
Sep 30, 2021 0.0827 0.0850 0.0800 0.0840 35,644 +0.00(+5.00%)
Sep 29, 2021 0.0800 0.0800 0.0800 0.0800 91,000 -0.00(-3.26%)
Sep 28, 2021 0.0800 0.0840 0.0800 0.0827 12,000 -0.00(-4.72%)
Sep 27, 2021 0.0700 0.0871 0.0700 0.0868 29,700 +0.00(+5.85%)
Sep 24, 2021 0.0882 0.0882 0.0820 0.0820 26,000 -0.01(-11.06%)
Sep 23, 2021 0.0922 0.0922 0.0922 0.0922 12,500 +0.01(+7.58%)
Sep 22, 2021 0.0770 0.0857 0.0745 0.0857 121,400 +0.01(+9.17%)
Sep 21, 2021 0.0750 0.0785 0.0750 0.0785 20,920 -0.00(-1.63%)
Sep 20, 2021 0.0788 0.0798 0.0788 0.0798 1,000 -0.00(-0.25%)
Sep 17, 2021 0.0750 0.0803 0.0750 0.0800 295,802 +0.01(+14.94%)
Sep 16, 2021 0.0800 0.0800 0.0696 0.0696 121,250 -0.02(-20.00%)
Sep 15, 2021 0.0870 0.0900 0.0803 0.0870 181,868 -0.01(-6.05%)
Sep 13, 2021 0.0926 0.0926 0.0926 0 -0.00(-2.63%)
Sep 10, 2021 0.0952 0.0974 0.0937 0.0951 106,305 +0.00(+3.59%)
Sep 09, 2021 0.0870 0.0918 0.0870 0.0918 55,602 -0.00(-4.57%)
Sep 08, 2021 0.0957 0.0962 0.0900 0.0962 46,668 +0.01(+10.57%)
Sep 07, 2021 0.0879 0.0922 0.0870 0.0870 122,870 -0.00(-1.14%)
Sep 02, 2021 0.0880 0.0880 0.0880 0 -0.00(-3.51%)
Sep 01, 2021 0.0941 0.0941 0.0912 0.0912 18,000 +0.00(+0.88%)
Aug 30, 2021 0.0904 0.0904 0.0904 0 +0.00(+3.91%)
Aug 27, 2021 0.0870 0.0870 0.0870 0.0870 39,782 -0.00(-0.23%)
Aug 26, 2021 0.1000 0.1000 0.0866 0.0872 257,390 -0.01(-6.24%)
Aug 25, 2021 0.0999 0.0999 0.0930 0.0930 300 -0.00(-2.11%)
Aug 24, 2021 0.0906 0.0950 0.0906 0.0950 56,150 +0.01(+5.56%)
Aug 23, 2021 0.0900 0.0900 0.0900 0.0900 23,521 +0.01(+10.16%)
Aug 20, 2021 0.0897 0.0908 0.0817 0.0817 61,796 -0.00(-5.55%)
Aug 19, 2021 0.0784 0.0865 0.0784 0.0865 353,940 +0.00(+2.73%)
Aug 18, 2021 0.0785 0.0850 0.0785 0.0842 52,540 +0.00(+0.24%)
Aug 17, 2021 0.0847 0.0850 0.0819 0.0840 30,594 +0.00(+0.36%)
Aug 16, 2021 0.0885 0.0889 0.0810 0.0837 62,574 -0.00(-1.06%)
Aug 13, 2021 0.0828 0.0849 0.0791 0.0846 96,650 -0.00(-4.19%)
Aug 12, 2021 0.0816 0.0885 0.0794 0.0883 61,349 +0.00(+5.75%)
Aug 11, 2021 0.0835 0.0835 0.0835 0.0835 6,000 +0.00(+3.86%)
Aug 10, 2021 0.0796 0.0810 0.0784 0.0804 94,490 -0.01(-7.80%)
Aug 09, 2021 0.0850 0.0921 0.0831 0.0872 137,589 +0.00(+3.44%)
Aug 06, 2021 0.0826 0.0926 0.0826 0.0843 152,200 -0.01(-8.37%)
Aug 05, 2021 0.0911 0.0965 0.0873 0.0920 123,577 -0.00(-0.76%)
Aug 04, 2021 0.0927 0.0927 0.0927 0.0927 10,000 +0.00(+0.00%)
Aug 03, 2021 0.0950 0.1001 0.0904 0.0927 150,264 -0.01(-13.61%)
Aug 02, 2021 0.1116 0.1116 0.0950 0.1073 97,226 +0.01(+5.51%)
Jul 30, 2021 0.0972 0.1017 0.0970 0.1017 220,873 +0.00(+3.99%)
Jul 29, 2021 0.0950 0.0979 0.0878 0.0978 138,941 -0.00(-2.20%)
Jul 28, 2021 0.0999 0.1000 0.0974 0.1000 144,127 +0.00(+0.00%)
Jul 27, 2021 0.1004 0.1004 0.0940 0.1000 278,046 -0.01(-6.54%)
Jul 26, 2021 0.1052 0.1165 0.1000 0.1070 474,623 +0.00(+2.20%)
Jul 23, 2021 0.0942 0.1050 0.0881 0.1047 934,684 +0.00(+4.70%)
Jul 22, 2021 0.0990 0.1039 0.0990 0.1000 403,825 +0.00(+0.10%)
Jul 21, 2021 0.0840 0.0999 0.0840 0.0999 917,810 +0.02(+19.93%)
Jul 20, 2021 0.0826 0.0870 0.0809 0.0833 54,406 +0.01(+7.62%)
Jul 19, 2021 0.0802 0.0917 0.0774 0.0774 184,136 +0.00(+0.65%)
Jul 16, 2021 0.0717 0.0855 0.0713 0.0769 743,782 +0.00(+4.48%)
Jul 15, 2021 0.0810 0.0810 0.0707 0.0736 600,984 -0.00(-0.54%)
Jul 14, 2021 0.0650 0.0794 0.0650 0.0740 774,082 +0.01(+13.85%)
Jul 13, 2021 0.0521 0.0650 0.0521 0.0650 800,990 +0.01(+29.48%)
Jul 12, 2021 0.0502 0.0502 0.0502 0.0502 6,000 +0.00(+0.20%)
Jul 09, 2021 0.0466 0.0501 0.0466 0.0501 700 -0.00(-2.34%)
Jul 08, 2021 0.0587 0.0587 0.0465 0.0513 38,990 -0.00(-8.23%)
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.