Bactech Environmental Corp (OP: BCCEF )
0.0375
-0.0025
(-6.25%)
Streaming Delayed Price
Updated: 10:50 AM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 0.0400 | 0.0412 | 0.0397 | 0.0397 | 52,250 | +0.01(+39.30%) |
Nov 29, 2016 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 255 | +0.01(+21.54%) |
Nov 15, 2016 | 0.0234 | 0.0234 | 0.0234 | 40 | -0.01(-26.21%) | |
Nov 09, 2016 | 0.0318 | 0.0318 | 0.0318 | 0 | -0.00(-2.37%) | |
Nov 08, 2016 | 0.0326 | 0.0326 | 0.0326 | 0.0326 | 5,000 | -0.01(-18.62%) |
Oct 18, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+6.10%) | |
Oct 13, 2016 | 0.0377 | 0.0377 | 0.0377 | 0 | +0.02(+109.44%) | |
Oct 03, 2016 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 0.0180 | 0.0180 | 0.0180 | 0 | -0.00(-14.29%) | |
Sep 28, 2016 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0 | +0.00(+0.00%) |
Sep 22, 2016 | 0.0210 | 0.0210 | 0.0210 | 0 | -0.01(-41.67%) | |
Sep 21, 2016 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 27,000 | +0.01(+26.09%) |
Sep 12, 2016 | 0.0285 | 0.0285 | 0.0285 | 0 | -0.01(-16.03%) | |
Sep 06, 2016 | 0.0340 | 0.0340 | 0.0340 | 0 | +0.00(+3.03%) | |
Aug 31, 2016 | 0.0330 | 0.0330 | 0.0330 | 0 | +0.01(+32.00%) | |
Aug 30, 2016 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,400 | -0.00(-14.95%) |
Aug 29, 2016 | 0.0294 | 0.0294 | 0.0294 | 0.0294 | 3,040 | -0.00(-8.43%) |
Aug 25, 2016 | 0.0321 | 0.0321 | 0.0321 | 0 | +0.00(+14.64%) | |
Aug 22, 2016 | 0.0280 | 0.0280 | 0.0280 | 0 | +0.01(+33.33%) | |
Jun 15, 2016 | 0.0210 | 0.0210 | 0.0210 | 0 | -0.00(-1.87%) | |
Jun 14, 2016 | 0.0214 | 0.0214 | 0.0214 | 0.0214 | 2,000 | +0.00(+1.42%) |
May 18, 2016 | 0.0211 | 0.0211 | 0.0211 | 0 | +0.01(+111.00%) | |
May 02, 2016 | 0.0100 | 0.0100 | 0.0100 | 0 | -0.02(-60.00%) | |
Apr 27, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.01(+81.16%) | |
Apr 26, 2016 | 0.0138 | 0.0138 | 0.0138 | 0.0138 | 3,000 | +0.00(+0.73%) |
Apr 19, 2016 | 0.0137 | 0.0137 | 0.0137 | 0 | -0.01(-29.74%) | |
Mar 03, 2016 | 0.0195 | 0.0195 | 0.0195 | 0 | +0.00(+1.56%) | |
Feb 26, 2016 | 0.0192 | 0.0192 | 0.0192 | 0 | -0.00(-14.29%) | |
Feb 23, 2016 | 0.0224 | 0.0224 | 0.0224 | 0 | -0.00(-16.42%) | |
Feb 22, 2016 | 0.0175 | 0.0268 | 0.0175 | 0.0268 | 11,400 | +0.01(+53.14%) |
Feb 17, 2016 | 0.0175 | 0.0175 | 0.0175 | 0 | -0.00(-12.50%) | |
Feb 16, 2016 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,395 | +0.00(+23.46%) |
Feb 02, 2016 | 0.0162 | 0.0162 | 0.0162 | 0 | +0.00(+35.00%) | |
Jan 11, 2016 | 0.0120 | 0.0120 | 0.0120 | 0 | -0.01(-40.00%) | |
Jan 05, 2016 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.00(-9.09%) | |
Jan 04, 2016 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 1,000 | +0.00(+11.11%) |
Dec 23, 2015 | 0.0198 | 0.0198 | 0.0198 | 0 | +0.00(+16.47%) | |
Dec 16, 2015 | 0.0170 | 0.0170 | 0.0170 | 0 | +0.00(+0.59%) |
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.
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.