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 (%)
Oct 31, 2022 0.0500 0.0510 0.0488 0.0500 38,500 +0.00(+0.60%)
Oct 28, 2022 0.0497 0.0497 0.0497 0.0497 2,050 -0.00(-0.60%)
Oct 27, 2022 0.0500 0.0500 0.0500 0.0500 17,500 +0.00(+5.49%)
Oct 26, 2022 0.0517 0.0517 0.0474 0.0474 6,000 -0.00(-1.25%)
Oct 25, 2022 0.0500 0.0500 0.0471 0.0480 271,000 -0.00(-9.26%)
Oct 21, 2022 0.0529 0 -0.00(-3.82%)
Oct 20, 2022 0.0550 0.0550 0.0550 0.0550 35,525 +0.00(+0.00%)
Oct 19, 2022 0.0526 0.0600 0.0526 0.0550 45,000 -0.01(-16.92%)
Oct 18, 2022 0.0662 0.0662 0.0662 0.0662 5,000 +0.00(+0.30%)
Oct 17, 2022 0.0594 0.0660 0.0594 0.0660 81,167 +0.01(+15.59%)
Oct 13, 2022 0.0571 0 -0.01(-13.75%)
Oct 07, 2022 0.0662 0 -0.00(-0.15%)
Oct 06, 2022 0.0663 0.0663 0.0663 0.0663 40,745 +0.00(+3.92%)
Oct 05, 2022 0.0638 0.0638 0.0638 0.0638 4,500 +0.00(+3.74%)
Oct 04, 2022 0.0615 0.0615 0.0615 0.0615 24,000 +0.00(+0.00%)
Oct 03, 2022 0.0615 0.0615 0.0594 0.0615 91,500 +0.01(+11.82%)
Sep 30, 2022 0.0560 0.0570 0.0550 0.0550 24,133 -0.00(-2.14%)
Sep 28, 2022 0.0562 0 -0.00(-6.33%)
Sep 27, 2022 0.0550 0.0615 0.0550 0.0600 259,110 -0.00(-5.21%)
Sep 23, 2022 0.0633 0 +0.00(+1.28%)
Sep 19, 2022 0.0625 0 -0.00(-2.34%)
Sep 16, 2022 0.0648 0.0653 0.0640 0.0640 121,618 -0.00(-4.05%)
Sep 15, 2022 0.0667 0.0667 0.0667 0.0667 7,788 +0.00(+0.00%)
Sep 14, 2022 0.0700 0.0772 0.0648 0.0667 80,432 -0.02(-25.89%)
Sep 13, 2022 0.0810 0.0900 0.0730 0.0900 121,733 +0.01(+13.21%)
Sep 12, 2022 0.0795 0.0795 0.0795 0.0795 3,000 +0.01(+14.39%)
Sep 09, 2022 0.0695 0.0695 0.0695 0.0695 50,000 +0.00(+0.00%)
Sep 08, 2022 0.0700 0.0700 0.0695 0.0695 106,000 -0.01(-10.09%)
Sep 07, 2022 0.0781 0.0781 0.0773 0.0773 28,788 +0.01(+11.22%)
Sep 06, 2022 0.0695 0.0695 0.0695 0.0695 44,000 -0.00(-5.44%)
Sep 02, 2022 0.0735 0.0735 0.0735 0.0735 10,000 +0.00(+0.68%)
Sep 01, 2022 0.0750 0.0798 0.0730 0.0730 58,001 -0.01(-8.75%)
Aug 30, 2022 0.0732 0.0732 0.0732 0.0800 20,000 +0.01(+13.31%)
Aug 29, 2022 0.0706 0.0706 0.0706 0.0706 1,000 +0.01(+8.62%)
Aug 24, 2022 0.0650 0 -0.01(-17.30%)
Aug 22, 2022 0.0786 0 +0.01(+12.29%)
Aug 12, 2022 0.0700 0 +0.01(+13.45%)
Aug 11, 2022 0.0700 0.0700 0.0617 0.0617 11,500 +0.01(+19.34%)
Aug 09, 2022 0.0517 0 -0.02(-26.14%)
Aug 05, 2022 0.0700 0 -0.00(-6.67%)
Aug 04, 2022 0.0800 0.0800 0.0750 0.0750 15,000 +0.00(+0.00%)
Aug 03, 2022 0.0750 0.0750 0.0750 0.0750 62,860 -0.00(-5.18%)
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.