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
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 17, 2024 | 0.0461 | 0.0461 | 0.0433 | 0.0460 | 6,508 | -0.00(-3.97%) |
| May 16, 2024 | 0.0479 | 0.0479 | 0.0479 | 0.0479 | 7,000 | +0.01(+16.26%) |
| May 13, 2024 | 0.0412 | 5,007 | -0.01(-16.43%) | |||
| May 10, 2024 | 0.0650 | 0.0650 | 0.0493 | 0.0493 | 5,320 | -0.01(-11.96%) |
| May 07, 2024 | 0.0560 | 0 | +0.01(+12.68%) | |||
| May 06, 2024 | 0.0497 | 0.0497 | 0.0497 | 0.0497 | 330 | +0.00(+2.05%) |
| May 03, 2024 | 0.0487 | 0.0487 | 0.0487 | 0.0487 | 5,000 | +0.00(+7.51%) |
| May 01, 2024 | 0.0453 | 7 | -0.01(-14.04%) | |||
| Apr 26, 2024 | 0.0527 | 0 | -0.00(-7.54%) | |||
| Apr 25, 2024 | 0.0557 | 0.0570 | 0.0557 | 0.0570 | 21,018 | +0.00(+7.95%) |
| Apr 23, 2024 | 0.0528 | 0 | -0.00(-4.52%) | |||
| Apr 22, 2024 | 0.0556 | 0.0556 | 0.0553 | 0.0553 | 34,000 | +0.00(+2.98%) |
| Apr 18, 2024 | 0.0537 | 5,000 | -0.01(-8.52%) | |||
| Apr 17, 2024 | 0.0587 | 0.0587 | 0.0525 | 0.0587 | 18,000 | +0.00(+6.34%) |
| Apr 15, 2024 | 0.0552 | 0 | +0.00(+4.35%) | |||
| Apr 12, 2024 | 0.0521 | 0.0529 | 0.0521 | 0.0529 | 45,000 | +0.00(+1.34%) |
| Apr 11, 2024 | 0.0522 | 0.0522 | 0.0522 | 0.0522 | 16,000 | -0.00(-7.45%) |
| Apr 08, 2024 | 0.0564 | 0 | +0.00(+6.82%) | |||
| Apr 05, 2024 | 0.0447 | 0.0528 | 0.0447 | 0.0528 | 38,000 | +0.01(+28.47%) |
| Apr 04, 2024 | 0.0411 | 0.0411 | 0.0411 | 0.0411 | 5,000 | -0.00(-4.20%) |
| Apr 03, 2024 | 0.0424 | 0.0429 | 0.0424 | 0.0429 | 21,000 | +0.00(+0.94%) |
| Apr 01, 2024 | 0.0425 | 0 | -0.00(-3.41%) | |||
| Mar 27, 2024 | 0.0440 | 0 | +0.00(+7.32%) | |||
| Mar 21, 2024 | 0.0410 | 0 | +0.00(+5.94%) | |||
| Mar 20, 2024 | 0.0387 | 0.0387 | 0.0387 | 0.0387 | 10,000 | +0.00(+8.40%) |
| Mar 19, 2024 | 0.0357 | 0.0357 | 0.0357 | 0.0357 | 5,562 | -0.00(-5.56%) |
| Mar 18, 2024 | 0.0363 | 0.0386 | 0.0363 | 0.0378 | 14,126 | -0.00(-0.26%) |
| Mar 15, 2024 | 0.0379 | 0.0379 | 0.0379 | 0.0379 | 2,400 | +0.00(+3.84%) |
| Mar 14, 2024 | 0.0387 | 0.0387 | 0.0365 | 0.0365 | 15,100 | -0.00(-3.95%) |
| Mar 12, 2024 | 0.0380 | 90,000 | -0.00(-6.40%) | |||
| Mar 11, 2024 | 0.0390 | 0.0406 | 0.0390 | 0.0406 | 40,000 | +0.00(+5.45%) |
| Mar 08, 2024 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 1,775 | +0.00(+0.00%) |
| Mar 06, 2024 | 0.0385 | 6 | +0.00(+0.00%) | |||
| Mar 05, 2024 | 0.0405 | 0.0405 | 0.0385 | 0.0385 | 25,250 | +0.00(+1.32%) |
| Mar 04, 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 76,000 | -0.00(-3.31%) |
| Mar 01, 2024 | 0.0393 | 0.0393 | 0.0393 | 0.0393 | 37,000 | +0.00(+2.08%) |
| Feb 29, 2024 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 50,000 | -0.00(-3.75%) |
| Feb 28, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 19,000 | -0.00(-6.98%) |
| Feb 27, 2024 | 0.0401 | 0.0430 | 0.0401 | 0.0430 | 10,700 | -0.00(-2.71%) |
| Feb 26, 2024 | 0.0442 | 0.0442 | 0.0442 | 0.0442 | 500 | +0.00(+2.79%) |
| Feb 23, 2024 | 0.0427 | 0.0443 | 0.0427 | 0.0430 | 29,850 | +0.00(+0.47%) |
| Feb 15, 2024 | 0.0428 | 0 | +0.00(+2.39%) | |||
| Feb 14, 2024 | 0.0418 | 0.0418 | 0.0418 | 0.0418 | 8,000 | +0.00(+4.50%) |
| Feb 13, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 | -0.00(-7.62%) |
| Feb 09, 2024 | 0.0433 | 0 | +0.00(+0.70%) | |||
| Feb 07, 2024 | 0.0430 | 0 | +0.00(+7.23%) | |||
| Feb 06, 2024 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | 5,000 | -0.00(-9.28%) |
| Feb 05, 2024 | 0.0461 | 0.0461 | 0.0420 | 0.0442 | 28,360 | -0.00(-9.98%) |
| Feb 01, 2024 | 0.0491 | 0 | +0.01(+22.75%) | |||
| Jan 29, 2024 | 0.0400 | 5,000 | -0.01(-18.03%) | |||
| Jan 24, 2024 | 0.0488 | 20 | +0.01(+20.79%) | |||
| Jan 22, 2024 | 0.0404 | 0 | -0.01(-21.55%) | |||
| Jan 17, 2024 | 0.0515 | 9 | -0.00(-4.45%) | |||
| Jan 16, 2024 | 0.0539 | 0.0539 | 0.0539 | 0.0539 | 7,000 | +0.00(+5.27%) |
| Jan 10, 2024 | 0.0512 | 0 | +0.00(+2.40%) | |||
| Jan 08, 2024 | 0.0500 | 0 | -0.01(-12.13%) | |||
| Jan 04, 2024 | 0.0569 | 0 | +0.00(+4.98%) | |||
| Jan 03, 2024 | 0.0542 | 0.0542 | 0.0542 | 0.0542 | 5,000 | +0.00(+0.74%) |
| Jan 02, 2024 | 0.0538 | 0.0538 | 0.0538 | 0.0538 | 105 | +0.00(+0.19%) |
| Dec 29, 2023 | 0.0521 | 0.0541 | 0.0521 | 0.0537 | 117,000 | +0.00(+1.32%) |
| Dec 27, 2023 | 0.0530 | 5,000 | -0.01(-18.46%) | |||
| Dec 26, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 40,000 | +0.01(+13.64%) |
| Dec 22, 2023 | 0.0572 | 0.0572 | 0.0572 | 0.0572 | 1,001 | -0.00(-5.45%) |
| Dec 21, 2023 | 0.0519 | 0.0605 | 0.0519 | 0.0605 | 70,000 | +0.01(+19.80%) |
| Dec 19, 2023 | 0.0505 | 5 | -0.00(-6.13%) | |||
| Dec 15, 2023 | 0.0538 | 5 | +0.00(+0.00%) | |||
| Dec 14, 2023 | 0.0514 | 0.0600 | 0.0514 | 0.0538 | 15,215 | -0.00(-5.61%) |
| Dec 11, 2023 | 0.0570 | 0 | -0.00(-0.18%) | |||
| Dec 07, 2023 | 0.0571 | 6 | -0.00(-4.83%) | |||
| Dec 06, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,000 | -0.00(-1.64%) |
| Dec 04, 2023 | 0.0610 | 0 | +0.00(+1.67%) |
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.
