Bactech Environmental Corp (OP: BCCEF )
0.0457
-0.0027
(-5.58%)
Streaming Delayed Price
Updated: 10:40 AM EDT, May 24, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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.