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

Bactech Environmental Corp (OP: BCCEF )

0.0419 UNCHANGED
Last Price Updated: 1:23 PM EDT, Jun 4, 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 (%)
Nov 30, 2020 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Nov 27, 2020 0.0190 0.0190 0.0180 0.0180 20,000 -0.00(-10.00%)
Nov 24, 2020 0.0200 0.0200 0.0200 0 +0.00(+5.26%)
Nov 19, 2020 0.0190 0.0190 0.0190 0 +0.01(+38.69%)
Nov 18, 2020 0.0241 0.0241 0.0137 0.0137 14,999 -0.00(-8.67%)
Nov 02, 2020 0.0150 0.0150 0.0150 0 -0.00(-15.25%)
Oct 30, 2020 0.0177 0.0177 0.0177 0.0177 200 +0.00(+7.27%)
Oct 22, 2020 0.0165 0.0165 0.0165 0 -0.00(-8.33%)
Oct 20, 2020 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Oct 19, 2020 0.0180 0.0180 0.0180 0.0180 10,989 +0.00(+19.21%)
Oct 16, 2020 0.0151 0.0151 0.0151 0.0151 25,000 -0.00(-22.16%)
Oct 14, 2020 0.0194 0.0194 0.0194 0 +0.00(+2.11%)
Oct 13, 2020 0.0206 0.0206 0.0190 0.0190 10,000 +0.00(+8.57%)
Oct 12, 2020 0.0200 0.0200 0.0175 0.0175 16,955 -0.00(-12.06%)
Oct 09, 2020 0.0199 0.0199 0.0199 0.0199 5,000 -0.00(-3.86%)
Oct 08, 2020 0.0207 0.0207 0.0207 0.0207 1,000 +0.00(+21.05%)
Oct 05, 2020 0.0171 0.0171 0.0171 0 -0.00(-14.93%)
Oct 01, 2020 0.0201 0.0201 0.0201 0 +0.00(+12.92%)
Sep 30, 2020 0.0178 0.0178 0.0178 0.0178 25,000 -0.00(-7.29%)
Sep 29, 2020 0.0192 0.0192 0.0192 0.0192 5,080 +0.00(+0.00%)
Sep 25, 2020 0.0192 0.0192 0.0192 0 +0.00(+12.28%)
Sep 24, 2020 0.0324 0.0324 0.0171 0.0171 26,650 -0.00(-20.09%)
Sep 23, 2020 0.0214 0.0214 0.0214 0.0214 10,989 -0.00(-6.14%)
Sep 22, 2020 0.0206 0.0228 0.0180 0.0228 130,000 +0.00(+15.74%)
Sep 21, 2020 0.0190 0.0197 0.0161 0.0197 137,261 +0.00(+17.26%)
Sep 18, 2020 0.0168 0.0168 0.0168 0.0168 1,000 -0.00(-18.05%)
Sep 17, 2020 0.0205 0.0205 0.0205 0.0205 3,000 -0.00(-0.49%)
Sep 16, 2020 0.0206 0.0206 0.0206 0.0206 25,000 -0.00(-0.96%)
Sep 14, 2020 0.0208 0.0208 0.0208 0 +0.00(+4.00%)
Sep 11, 2020 0.0196 0.0221 0.0171 0.0200 16,000 -0.00(-5.21%)
Sep 10, 2020 0.0211 0.0211 0.0211 0.0211 4,600 -0.00(-0.47%)
Sep 03, 2020 0.0212 0.0212 0.0212 0 -0.00(-7.83%)
Sep 01, 2020 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
Aug 31, 2020 0.0220 0.0230 0.0220 0.0230 35,000 +0.00(+4.55%)
Aug 26, 2020 0.0220 0.0220 0.0220 0 -0.00(-8.33%)
Aug 25, 2020 0.0240 0.0240 0.0240 0.0240 30,000 +0.00(+0.00%)
Aug 24, 2020 0.0240 0.0240 0.0240 0.0240 30,000 +0.00(+9.09%)
Aug 21, 2020 0.0240 0.0240 0.0220 0.0220 5,100 -0.00(-8.33%)
Aug 20, 2020 0.0240 0.0240 0.0240 0.0240 11,000 -0.00(-0.41%)
Aug 19, 2020 0.0241 0.0241 0.0241 0.0241 10,000 +0.00(+0.42%)
Aug 13, 2020 0.0240 0.0240 0.0240 0 +0.00(+4.35%)
Aug 12, 2020 0.0230 0.0230 0.0230 0.0230 6,040 +0.00(+0.00%)
Aug 10, 2020 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
Aug 07, 2020 0.0226 0.0230 0.0226 0.0230 10,000 +0.00(+0.00%)
Aug 06, 2020 0.0230 0.0230 0.0230 0.0230 10,000 -0.00(-1.71%)
Aug 05, 2020 0.0247 0.0247 0.0220 0.0234 127,525 +0.00(+0.86%)
Aug 04, 2020 0.0223 0.0245 0.0223 0.0232 20,660 +0.00(+9.95%)
Jul 31, 2020 0.0211 0.0211 0.0211 0 +0.00(+5.50%)
Jul 30, 2020 0.0200 0.0200 0.0188 0.0200 13,575 +0.00(+0.00%)
Jul 29, 2020 0.0220 0.0220 0.0200 0.0200 93,000 -0.00(-4.76%)
Jul 28, 2020 0.0210 0.0210 0.0206 0.0210 141,715 +0.00(+0.00%)
Jul 27, 2020 0.0211 0.0220 0.0210 0.0210 66,000 -0.00(-4.55%)
Jul 24, 2020 0.0220 0.0225 0.0220 0.0220 84,800 -0.00(-0.90%)
Jul 23, 2020 0.0234 0.0234 0.0222 0.0222 110,000 -0.00(-4.31%)
Jul 22, 2020 0.0180 0.0232 0.0175 0.0232 188,540 +0.00(+23.40%)
Jul 20, 2020 0.0188 0.0188 0.0188 0 -0.00(-6.00%)
Jul 17, 2020 0.0231 0.0231 0.0200 0.0200 30,100 +0.01(+50.38%)
Jul 15, 2020 0.0133 0.0133 0.0133 0 -0.01(-33.50%)
Jul 14, 2020 0.0200 0.0200 0.0167 0.0200 139,500 +0.00(+1.52%)
Jul 13, 2020 0.0197 0.0197 0.0197 0.0197 1,500 +0.00(+0.51%)
Jul 10, 2020 0.0204 0.0204 0.0167 0.0196 15,700 +0.00(+2.08%)
Jul 09, 2020 0.0163 0.0192 0.0163 0.0192 10,000 +0.00(+19.25%)
Jul 07, 2020 0.0161 0.0161 0.0161 0 +0.00(+27.78%)
Jun 29, 2020 0.0126 0.0126 0.0126 0 -0.00(-21.74%)
Jun 26, 2020 0.0161 0.0161 0.0161 0.0161 13,800 -0.00(-0.62%)
Jun 22, 2020 0.0162 0.0162 0.0162 0 +0.00(+0.00%)
Jun 17, 2020 0.0162 0.0162 0.0162 0 +0.00(+35.00%)
Jun 12, 2020 0.0120 0.0120 0.0120 0 -0.00(-26.83%)
Jun 10, 2020 0.0164 0.0164 0.0164 0 +0.00(+0.00%)
Jun 09, 2020 0.0164 0.0164 0.0164 0.0164 21,000 +0.01(+49.09%)
Jun 08, 2020 0.0100 0.0110 0.0100 0.0110 1,280 -0.01(-35.29%)
Jun 05, 2020 0.0170 0.0170 0.0170 0.0170 200 +0.00(+0.00%)
Jun 04, 2020 0.0163 0.0170 0.0163 0.0170 350,000 +0.00(+17.24%)
Jun 03, 2020 0.0105 0.0145 0.0091 0.0145 69,389 +0.00(+18.85%)
May 29, 2020 0.0122 0.0122 0.0122 0 +0.00(+34.07%)
May 26, 2020 0.0091 0.0091 0.0091 0 -0.00(-24.17%)
May 21, 2020 0.0120 0.0120 0.0120 0 +0.00(+31.87%)
May 18, 2020 0.0091 0.0091 0.0091 0 -0.00(-24.17%)
May 08, 2020 0.0120 0.0120 0.0120 0 -0.00(-23.57%)
May 07, 2020 0.0157 0.0157 0.0157 0.0157 500 +0.00(+30.83%)
May 05, 2020 0.0120 0.0120 0.0120 0 +0.00(+1.69%)
May 04, 2020 0.0118 0.0118 0.0118 0.0118 25,000 +0.00(+0.00%)
Apr 20, 2020 0.0118 0.0118 0.0118 0 -0.00(-24.84%)
Apr 17, 2020 0.0157 0.0157 0.0157 0.0157 500 -0.00(-0.63%)
Apr 13, 2020 0.0158 0.0158 0.0158 0 +0.01(+58.00%)
Apr 08, 2020 0.0100 0.0100 0.0100 0 +0.00(+11.11%)
Apr 03, 2020 0.0090 0.0090 0.0090 0 -0.01(-39.19%)
Mar 31, 2020 0.0148 0.0148 0.0148 0 +0.00(+30.97%)
Mar 26, 2020 0.0113 0.0113 0.0113 0 +0.01(+85.25%)
Mar 13, 2020 0.0061 0.0061 0.0061 0 -0.01(-62.80%)
Mar 05, 2020 0.0164 0.0164 0.0164 0 +0.00(+0.00%)
Feb 28, 2020 0.0164 0.0164 0.0164 0 -0.00(-1.20%)
Feb 19, 2020 0.0166 0.0166 0.0166 0 +0.00(+0.00%)
Feb 18, 2020 0.0166 0.0166 0.0166 0.0166 500 +0.00(+27.69%)
Feb 06, 2020 0.0130 0.0130 0.0130 0 +0.00(+3.17%)
Feb 04, 2020 0.0126 0.0126 0.0126 0 +0.00(+11.50%)
Jan 22, 2020 0.0113 0.0113 0.0113 0 +0.01(+85.25%)
Jan 17, 2020 0.0061 0.0061 0.0061 0 -0.00(-39.00%)
Jan 15, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jan 14, 2020 0.0102 0.0102 0.0100 0.0100 3,000 +0.00(+78.57%)
Jan 10, 2020 0.0056 0.0056 0.0056 0 -0.01(-47.17%)
Jan 08, 2020 0.0106 0.0106 0.0106 0 -0.00(-11.67%)
Jan 07, 2020 0.0120 0.0120 0.0120 0.0120 20,000 +0.00(+0.00%)
Dec 30, 2019 0.0120 0.0120 0.0120 0 +0.00(+25.00%)
Dec 27, 2019 0.0100 0.0100 0.0096 0.0096 20,900 +0.00(+52.38%)
Dec 18, 2019 0.0063 0.0063 0.0063 0 -0.00(-30.77%)
Dec 16, 2019 0.0091 0.0091 0.0091 0 +0.00(+40.00%)
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.