Bactech Environmental Corp (OP: BCCEF )
0.0487
+0.0034
(+7.51%)
Streaming Delayed Price
Updated: 10:12 AM EDT, May 3, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) | |||
Dec 01, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,000 | +0.01(+10.91%) |
Nov 30, 2023 | 0.0541 | 0.0541 | 0.0541 | 0.0541 | 3,001 | -0.01(-12.74%) |
Nov 24, 2023 | 0.0620 | 0 | +0.01(+10.71%) | |||
Nov 20, 2023 | 0.0560 | 0 | +0.01(+15.94%) | |||
Nov 17, 2023 | 0.0450 | 0.0532 | 0.0450 | 0.0483 | 126,023 | -0.01(-15.56%) |
Nov 16, 2023 | 0.0571 | 0.0572 | 0.0571 | 0.0572 | 15,087 | -0.00(-4.67%) |
Nov 09, 2023 | 0.0600 | 0 | +0.00(+0.17%) | |||
Oct 31, 2023 | 0.0599 | 0 | -0.00(-0.17%) | |||
Oct 25, 2023 | 0.0600 | 0 | -0.01(-8.26%) | |||
Oct 20, 2023 | 0.0654 | 0 | +0.00(+1.24%) | |||
Oct 16, 2023 | 0.0646 | 0 | +0.00(+0.16%) | |||
Oct 13, 2023 | 0.0645 | 0.0645 | 0.0645 | 0.0645 | 5,000 | +0.00(+0.94%) |
Oct 10, 2023 | 0.0639 | 0 | -0.00(-0.16%) | |||
Oct 05, 2023 | 0.0640 | 0 | +0.00(+7.56%) | |||
Oct 04, 2023 | 0.0593 | 0.0595 | 0.0593 | 0.0595 | 10,500 | +0.00(+3.30%) |
Oct 03, 2023 | 0.0576 | 0.0576 | 0.0576 | 0.0576 | 5,000 | -0.01(-10.42%) |
Sep 27, 2023 | 0.0643 | 0 | -0.00(-1.38%) | |||
Sep 26, 2023 | 0.0652 | 0.0652 | 0.0652 | 0.0652 | 5,000 | -0.01(-9.94%) |
Sep 25, 2023 | 0.0724 | 0.0724 | 0.0724 | 0.0724 | 3,500 | -0.02(-19.56%) |
Sep 18, 2023 | 0.0900 | 0 | +0.03(+39.32%) | |||
Sep 13, 2023 | 0.0646 | 0 | +0.00(+5.56%) | |||
Sep 11, 2023 | 0.0612 | 0 | +0.01(+17.02%) | |||
Sep 01, 2023 | 0.0523 | 0 | +0.00(+4.60%) | |||
Aug 31, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,256 | -0.00(-5.30%) |
Aug 30, 2023 | 0.0530 | 0.0530 | 0.0528 | 0.0528 | 20,006 | -0.00(-1.49%) |
Aug 23, 2023 | 0.0536 | 0 | +0.00(+0.37%) | |||
Aug 16, 2023 | 0.0534 | 0 | +0.00(+0.56%) | |||
Aug 15, 2023 | 0.0531 | 0.0531 | 0.0531 | 0.0531 | 5,000 | +0.00(+6.20%) |
Aug 14, 2023 | 0.0477 | 0.0500 | 0.0477 | 0.0500 | 17,950 | +0.00(+0.00%) |
Aug 11, 2023 | 0.0492 | 0.0500 | 0.0492 | 0.0500 | 7,650 | +0.00(+0.81%) |
Aug 10, 2023 | 0.0505 | 0.0505 | 0.0496 | 0.0496 | 18,244 | -0.00(-4.62%) |
Aug 09, 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 12,008 | -0.00(-8.13%) |
Aug 08, 2023 | 0.0566 | 0.0566 | 0.0566 | 0.0566 | 4,200 | -0.01(-18.33%) |
Aug 01, 2023 | 0.0693 | 0 | +0.00(+6.62%) | |||
Jul 31, 2023 | 0.0695 | 0.0695 | 0.0650 | 0.0650 | 20,012 | -0.00(-5.80%) |
Jul 27, 2023 | 0.0690 | 0 | -0.00(-5.35%) | |||
Jul 26, 2023 | 0.0729 | 0.0729 | 0.0729 | 0.0729 | 3,000 | -0.00(-0.14%) |
Jul 25, 2023 | 0.0690 | 0.0730 | 0.0690 | 0.0730 | 56,000 | +0.00(+0.00%) |
Jul 24, 2023 | 0.0724 | 0.0740 | 0.0724 | 0.0730 | 51,600 | +0.00(+2.53%) |
Jul 21, 2023 | 0.0690 | 0.0724 | 0.0690 | 0.0712 | 4,475 | +0.01(+7.88%) |
Jul 20, 2023 | 0.0676 | 0.0698 | 0.0636 | 0.0660 | 389,150 | +0.00(+6.62%) |
Jul 18, 2023 | 0.0619 | 0 | -0.01(-15.55%) | |||
Jul 17, 2023 | 0.0733 | 0.0733 | 0.0730 | 0.0733 | 21,000 | +0.00(+6.54%) |
Jul 10, 2023 | 0.0688 | 0 | +0.00(+5.85%) | |||
Jul 07, 2023 | 0.0626 | 0.0658 | 0.0626 | 0.0650 | 52,000 | -0.00(-1.37%) |
Jul 06, 2023 | 0.0659 | 0.0659 | 0.0659 | 0.0659 | 1,432 | -0.00(-5.86%) |
Jul 05, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 16,000 | +0.00(+4.01%) |
Jun 30, 2023 | 0.0673 | 0 | -0.00(-3.86%) | |||
Jun 20, 2023 | 0.0700 | 5,000 | -0.01(-7.28%) | |||
Jun 15, 2023 | 0.0755 | 5,000 | +0.01(+9.10%) | |||
Jun 14, 2023 | 0.0627 | 0.0692 | 0.0627 | 0.0692 | 60,000 | -0.00(-5.85%) |
Jun 12, 2023 | 0.0735 | 0 | -0.00(-5.89%) | |||
Jun 09, 2023 | 0.0781 | 0.0781 | 0.0781 | 0.0781 | 30,000 | -0.00(-1.01%) |
Jun 08, 2023 | 0.0640 | 0.0789 | 0.0640 | 0.0789 | 60,841 | +0.02(+31.50%) |
Jun 07, 2023 | 0.0592 | 0.0790 | 0.0592 | 0.0600 | 401,850 | -0.00(-1.64%) |
Jun 02, 2023 | 0.0610 | 10,000 | +0.01(+12.13%) | |||
Jun 01, 2023 | 0.0544 | 0.0544 | 0.0544 | 0.0544 | 1,012 | -0.00(-1.45%) |
May 31, 2023 | 0.0500 | 0.0552 | 0.0500 | 0.0552 | 53,250 | +0.01(+14.05%) |
May 30, 2023 | 0.0484 | 0.0484 | 0.0484 | 0.0484 | 5,000 | +0.00(+0.00%) |
May 26, 2023 | 0.0484 | 0.0484 | 0.0484 | 0.0484 | 9,000 | +0.00(+3.64%) |
May 25, 2023 | 0.0484 | 0.0484 | 0.0467 | 0.0467 | 3,700 | -0.00(-6.60%) |
May 19, 2023 | 0.0500 | 0 | +0.00(+8.70%) | |||
May 15, 2023 | 0.0460 | 0 | +0.00(+0.00%) | |||
May 11, 2023 | 0.0460 | 0 | +0.00(+2.22%) | |||
May 08, 2023 | 0.0450 | 0 | -0.01(-10.00%) | |||
May 05, 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 8,500 | +0.01(+16.01%) |
May 03, 2023 | 0.0431 | 0 | -0.00(-0.23%) |
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.