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 30, 2018 | 0.0259 | 0.0259 | 0.0259 | 0.0259 | 50,000 | -0.00(-1.52%) |
Apr 27, 2018 | 0.0263 | 0.0263 | 0.0263 | 0.0263 | 50,000 | -0.00(-1.50%) |
Apr 24, 2018 | 0.0267 | 0.0267 | 0.0267 | 0 | -0.01(-19.09%) | |
Apr 23, 2018 | 0.0368 | 0.0368 | 0.0330 | 0.0330 | 35,000 | -0.00(-6.52%) |
Apr 20, 2018 | 0.0353 | 0.0353 | 0.0353 | 0.0353 | 2,300 | +0.00(+3.22%) |
Apr 19, 2018 | 0.0342 | 0.0342 | 0.0342 | 0.0342 | 10,000 | -0.00(-7.32%) |
Apr 18, 2018 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 10,000 | +0.00(+11.82%) |
Apr 17, 2018 | 0.0307 | 0.0330 | 0.0307 | 0.0330 | 19,800 | +0.01(+19.13%) |
Apr 11, 2018 | 0.0277 | 0.0277 | 0.0277 | 0 | -0.00(-4.48%) | |
Apr 09, 2018 | 0.0290 | 0.0290 | 0.0290 | 0 | -0.00(-3.65%) | |
Apr 06, 2018 | 0.0300 | 0.0301 | 0.0300 | 0.0301 | 75,000 | -0.00(-1.95%) |
Apr 05, 2018 | 0.0307 | 0.0307 | 0.0307 | 0.0307 | 30,000 | +0.01(+24.80%) |
Apr 02, 2018 | 0.0246 | 0.0246 | 0.0246 | 0 | -0.01(-18.00%) | |
Mar 28, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-14.29%) | |
Mar 26, 2018 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.00(-3.31%) | |
Mar 23, 2018 | 0.0380 | 0.0400 | 0.0362 | 0.0362 | 4,986 | +0.00(+13.13%) |
Mar 21, 2018 | 0.0320 | 0.0320 | 0.0320 | 0 | -0.00(-3.03%) | |
Mar 20, 2018 | 0.0332 | 0.0350 | 0.0228 | 0.0330 | 317,000 | +0.00(+10.00%) |
Mar 16, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+3.45%) | |
Mar 15, 2018 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 17,241 | -0.00(-2.03%) |
Mar 14, 2018 | 0.0241 | 0.0349 | 0.0241 | 0.0296 | 49,779 | +0.01(+48.00%) |
Mar 12, 2018 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+15.67%) | |
Mar 02, 2018 | 0.0173 | 0.0173 | 0.0173 | 0 | -0.01(-40.38%) | |
Feb 23, 2018 | 0.0290 | 0.0290 | 0.0290 | 0 | +0.01(+38.10%) | |
Feb 22, 2018 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 59,000 | -0.00(-13.22%) |
Feb 21, 2018 | 0.0231 | 0.0242 | 0.0210 | 0.0242 | 21,000 | +0.00(+16.35%) |
Feb 07, 2018 | 0.0208 | 0.0208 | 0.0208 | 0 | -0.01(-30.67%) | |
Feb 05, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.00(-0.99%) | |
Feb 02, 2018 | 0.0254 | 0.0340 | 0.0254 | 0.0303 | 31,000 | +0.00(+10.99%) |
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.