Bactech Environmental Corp (OP:BCCEF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 0.0285 | 0.0285 | 0.0254 | 0.0255 | 128,060 | -0.00(-11.46%) |
| Sep 16, 2025 | 0.0285 | 0.0298 | 0.0285 | 0.0288 | 83,250 | +0.00(+0.35%) |
| Sep 15, 2025 | 0.0285 | 0.0299 | 0.0280 | 0.0287 | 25,766 | -0.00(-1.37%) |
| Sep 12, 2025 | 0.0291 | 0.0291 | 0.0291 | 0.0291 | 40,000 | -0.00(-11.82%) |
| Sep 05, 2025 | 0.0330 | 0 | -0.01(-13.39%) | |||
| Sep 03, 2025 | 0.0381 | 0 | +0.00(+3.25%) | |||
| Sep 02, 2025 | 0.0360 | 0.0369 | 0.0360 | 0.0369 | 53,400 | +0.00(+8.53%) |
| Aug 29, 2025 | 0.0310 | 0.0350 | 0.0310 | 0.0340 | 583,260 | +0.00(+10.03%) |
| Aug 27, 2025 | 0.0309 | 0 | +0.00(+0.32%) | |||
| Aug 26, 2025 | 0.0308 | 0.0308 | 0.0308 | 0.0308 | 7,000 | -0.00(-9.41%) |
| Aug 25, 2025 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 100,000 | +0.00(+5.92%) |
| Aug 22, 2025 | 0.0285 | 0.0339 | 0.0285 | 0.0321 | 138,025 | +0.00(+12.63%) |
| Aug 21, 2025 | 0.0285 | 0.0305 | 0.0285 | 0.0285 | 133,000 | -0.00(-8.95%) |
| Aug 13, 2025 | 0.0313 | 0 | +0.00(+9.82%) | |||
| Aug 12, 2025 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 15,000 | -0.00(-5.00%) |
| Aug 07, 2025 | 0.0300 | 38 | -0.00(-9.09%) | |||
| Aug 05, 2025 | 0.0330 | 0 | +0.00(+0.00%) | |||
| Jul 31, 2025 | 0.0330 | 0 | +0.00(+11.49%) | |||
| Jul 30, 2025 | 0.0296 | 0.0296 | 0.0296 | 0.0296 | 10,000 | +0.00(+1.72%) |
| Jul 29, 2025 | 0.0286 | 0.0291 | 0.0286 | 0.0291 | 43,400 | -0.00(-1.69%) |
| Jul 28, 2025 | 0.0330 | 0.0330 | 0.0296 | 0.0296 | 22,193 | -0.00(-4.52%) |
| Jul 25, 2025 | 0.0308 | 0.0310 | 0.0308 | 0.0310 | 6,000 | -0.00(-8.01%) |
| Jul 15, 2025 | 0.0337 | 0 | +0.00(+1.81%) | |||
| Jul 14, 2025 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | 3,000 | +0.00(+15.73%) |
| Jul 11, 2025 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 58,600 | -0.00(-9.78%) |
| Jul 10, 2025 | 0.0317 | 0.0317 | 0.0317 | 0.0317 | 2,500 | +0.00(+11.23%) |
| Jul 08, 2025 | 0.0285 | 0 | -0.00(-0.35%) | |||
| Jul 07, 2025 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 111,085 | -0.00(-0.69%) |
| Jul 03, 2025 | 0.0295 | 0.0295 | 0.0288 | 0.0288 | 131,711 | -0.00(-1.37%) |
| Jul 02, 2025 | 0.0283 | 0.0292 | 0.0283 | 0.0292 | 50,000 | +0.00(+0.69%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
