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

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
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 (%)
Apr 30, 2021 0.0939 0.0939 0.0890 0.0890 17,800 -0.00(-2.09%)
Apr 29, 2021 0.0976 0.0989 0.0909 0.0909 37,008 -0.01(-6.96%)
Apr 28, 2021 0.0900 0.0977 0.0900 0.0977 9,199 +0.01(+14.81%)
Apr 27, 2021 0.1003 0.1003 0.0850 0.0851 54,649 -0.01(-12.99%)
Apr 26, 2021 0.1050 0.1050 0.0978 0.0978 4,026 -0.00(-2.78%)
Apr 23, 2021 0.1006 0.1006 0.1006 0.1006 51,700 -0.01(-8.04%)
Apr 22, 2021 0.1150 0.1211 0.0984 0.1094 47,600 -0.02(-12.13%)
Apr 21, 2021 0.1873 0.1906 0.1196 0.1245 200,668 +0.02(+15.06%)
Apr 20, 2021 0.0866 0.1100 0.0866 0.1082 58,235 +0.02(+25.52%)
Apr 19, 2021 0.0822 0.0882 0.0822 0.0862 9,900 +0.00(+1.41%)
Apr 16, 2021 0.0830 0.0852 0.0830 0.0850 19,000 +0.00(+2.16%)
Apr 15, 2021 0.0880 0.0880 0.0822 0.0832 123,500 -0.01(-13.33%)
Apr 14, 2021 0.0875 0.0967 0.0875 0.0960 47,801 -0.00(-4.00%)
Apr 13, 2021 0.0991 0.1000 0.0977 0.1000 118,770 -0.01(-5.48%)
Apr 12, 2021 0.1042 0.1088 0.1015 0.1058 97,000 -0.00(-3.02%)
Apr 09, 2021 0.1029 0.1091 0.0993 0.1091 126,100 +0.00(+1.96%)
Apr 08, 2021 0.1336 0.1336 0.1027 0.1070 241,908 -0.01(-10.83%)
Apr 07, 2021 0.0963 0.1267 0.0963 0.1200 131,627 +0.02(+26.32%)
Apr 06, 2021 0.0950 0.0950 0.0914 0.0950 66,100 +0.00(+0.00%)
Apr 05, 2021 0.0845 0.0950 0.0845 0.0950 6,186 +0.01(+13.10%)
Apr 01, 2021 0.0800 0.0840 0.0800 0.0840 13,000 +0.00(+5.00%)
Mar 31, 2021 0.0846 0.0980 0.0800 0.0800 206,001 -0.00(-4.65%)
Mar 30, 2021 0.0741 0.0839 0.0741 0.0839 130,255 +0.01(+10.54%)
Mar 29, 2021 0.0800 0.0811 0.0759 0.0759 60,619 -0.00(-5.01%)
Mar 26, 2021 0.0805 0.0844 0.0799 0.0799 395,000 +0.01(+6.82%)
Mar 25, 2021 0.0886 0.0886 0.0748 0.0748 108,714 -0.01(-14.90%)
Mar 24, 2021 0.0817 0.0879 0.0800 0.0879 102,150 +0.01(+10.71%)
Mar 23, 2021 0.0794 0.0794 0.0794 0.0794 4,500 +0.01(+7.01%)
Mar 22, 2021 0.0742 0.0742 0.0742 20 +0.00(+0.00%)
Mar 19, 2021 0.0698 0.0764 0.0678 0.0742 11,700 +0.00(+6.15%)
Mar 18, 2021 0.0761 0.0761 0.0699 0.0699 6,300 -0.00(-3.32%)
Mar 17, 2021 0.0723 0.0723 0.0723 0.0723 100 +0.00(+1.97%)
Mar 16, 2021 0.0900 0.0900 0.0664 0.0709 29,300 +0.00(+0.00%)
Mar 15, 2021 0.0730 0.0745 0.0709 0.0709 62,000 -0.00(-0.84%)
Mar 12, 2021 0.0645 0.0751 0.0645 0.0715 19,600 +0.01(+16.45%)
Mar 11, 2021 0.0614 0.0614 0.0614 0.0614 2,010 +0.00(+2.33%)
Mar 10, 2021 0.0637 0.0637 0.0540 0.0600 118,000 -0.00(-5.96%)
Mar 09, 2021 0.0581 0.0652 0.0581 0.0638 31,570 -0.00(-1.85%)
Mar 08, 2021 0.0660 0.0676 0.0645 0.0650 61,000 -0.01(-7.67%)
Mar 05, 2021 0.0786 0.0873 0.0704 0.0704 56,500 +0.01(+11.75%)
Mar 04, 2021 0.0810 0.0845 0.0630 0.0630 177,354 -0.02(-24.55%)
Mar 03, 2021 0.0920 0.1000 0.0835 0.0835 290,567 -0.02(-17.33%)
Mar 02, 2021 0.0620 0.1075 0.0600 0.1010 449,012 +0.05(+81.00%)
Mar 01, 2021 0.0440 0.0640 0.0440 0.0558 23,890 +0.01(+33.17%)
Feb 26, 2021 0.0419 0.0419 0.0419 0.0419 500 -0.00(-4.99%)
Feb 25, 2021 0.0489 0.0489 0.0441 0.0441 1,200 +0.00(+1.61%)
Feb 24, 2021 0.0434 0.0561 0.0434 0.0434 9,500 -0.01(-16.54%)
Feb 23, 2021 0.0505 0.0521 0.0494 0.0520 11,600 +0.01(+18.18%)
Feb 22, 2021 0.0450 0.0450 0.0440 0.0440 20,000 +0.00(+2.33%)
Feb 19, 2021 0.0430 0.0440 0.0418 0.0430 13,400 +0.00(+7.50%)
Feb 18, 2021 0.0400 0.0450 0.0400 0.0400 10,000 -0.00(-11.11%)
Feb 17, 2021 0.0450 0.0450 0.0450 0.0450 1,050 -0.00(-6.83%)
Feb 16, 2021 0.0483 0.0550 0.0480 0.0483 42,323 +0.00(+0.63%)
Feb 12, 2021 0.0384 0.0515 0.0384 0.0480 34,600 +0.01(+15.66%)
Feb 11, 2021 0.0500 0.0500 0.0382 0.0415 50,900 -0.01(-17.00%)
Feb 10, 2021 0.0595 0.0595 0.0500 0.0500 75,095 -0.00(-8.59%)
Feb 09, 2021 0.0520 0.0633 0.0499 0.0547 66,975 +0.00(+9.62%)
Feb 08, 2021 0.0388 0.0537 0.0388 0.0499 41,802 +0.02(+43.39%)
Feb 05, 2021 0.0348 0.0359 0.0348 0.0348 43,000 -0.00(-1.69%)
Feb 04, 2021 0.0250 0.0354 0.0250 0.0354 4,267 +0.01(+18.00%)
Feb 03, 2021 0.0300 0.0300 0.0278 0.0300 88,375 -0.01(-14.29%)
Feb 02, 2021 0.0305 0.0427 0.0302 0.0350 147,500 +0.01(+31.09%)
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.