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 (%)
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%)
Feb 01, 2018 0.0273 0.0273 0.0273 0.0273 20,150 -0.01(-31.75%)
Jan 31, 2018 0.0400 0.0400 0.0400 0.0400 70,000 +0.00(+0.00%)
Jan 30, 2018 0.0400 0.0458 0.0400 1,150 -0.01(-12.66%)
Jan 29, 2018 0.0420 0.0553 0.0377 0.0458 115,300 +0.01(+23.45%)
Jan 22, 2018 0.0371 0.0371 0.0371 0 +0.01(+23.67%)
Jan 16, 2018 0.0300 0.0300 0.0300 0 +0.01(+36.36%)
Dec 21, 2017 0.0220 0.0220 0.0220 0 -0.01(-32.10%)
Dec 15, 2017 0.0324 0.0324 0.0324 0 +0.00(+3.51%)
Dec 12, 2017 0.0313 0.0313 0.0313 0 +0.01(+25.20%)
Nov 29, 2017 0.0250 0.0250 0.0250 0 -0.00(-9.09%)
Nov 15, 2017 0.0275 0.0275 0.0275 0 -0.01(-27.63%)
Nov 13, 2017 0.0380 0.0380 0.0380 0 -0.00(-8.54%)
Oct 24, 2017 0.0415 0.0415 0.0415 0 +0.01(+36.68%)
Oct 23, 2017 0.0368 0.0410 0.0300 0.0304 66,001 -0.01(-22.53%)
Oct 20, 2017 0.0460 0.0460 0.0392 0.0392 45,500 -0.01(-18.42%)
Oct 18, 2017 0.0481 0.0481 0.0481 0 +0.01(+20.25%)
Oct 13, 2017 0.0400 0.0400 0.0400 0 -0.01(-11.70%)
Oct 12, 2017 0.0453 0.0453 0.0453 0.0453 5,000 -0.00(-5.63%)
Oct 11, 2017 0.0500 0.0500 0.0480 0.0480 78,700 -0.00(-9.43%)
Oct 10, 2017 0.0480 0.0530 0.0480 0.0530 139,000 +0.02(+60.61%)
Oct 04, 2017 0.0330 0.0330 0.0330 0 -0.01(-19.51%)
Oct 03, 2017 0.0360 0.0410 0.0360 0.0410 5,678 +0.00(+12.33%)
Sep 27, 2017 0.0365 0.0365 0.0365 0 -0.00(-3.95%)
Sep 18, 2017 0.0380 0.0380 0.0380 0 -0.00(-5.00%)
Sep 15, 2017 0.0400 0.0410 0.0400 0.0400 211,000 +0.00(+8.11%)
Sep 14, 2017 0.0397 0.0397 0.0370 0.0370 48,500 +0.00(+0.00%)
Sep 11, 2017 0.0370 0.0370 0.0370 0 +0.01(+29.37%)
Sep 06, 2017 0.0286 0.0286 0.0286 0 -0.00(-10.62%)
Aug 31, 2017 0.0320 0.0320 0.0320 0 +0.01(+28.00%)
Aug 28, 2017 0.0250 0.0250 0.0250 0 -0.00(-7.41%)
Aug 25, 2017 0.0291 0.0291 0.0270 0.0270 20,000 +0.00(+0.00%)
Aug 23, 2017 0.0270 0.0270 0.0270 0 +0.00(+8.00%)
Aug 16, 2017 0.0250 0.0250 0.0250 0 -0.00(-10.71%)
Aug 15, 2017 0.0280 0.0280 0.0280 0.0280 10,000 +0.00(+0.00%)
Aug 14, 2017 0.0280 0.0280 0.0280 0.0280 22,000 +0.00(+0.00%)
Aug 11, 2017 0.0280 0.0280 0.0280 0.0280 18,000 -0.00(-5.08%)
Aug 10, 2017 0.0295 0.0295 0.0295 0.0295 50,000 +0.01(+28.82%)
Jul 28, 2017 0.0229 0.0229 0.0229 0 -0.00(-8.76%)
Jul 18, 2017 0.0251 0.0251 0.0251 0 -0.01(-22.05%)
Jul 14, 2017 0.0322 0.0322 0.0322 0 +0.00(+0.62%)
Jul 13, 2017 0.0320 0.0320 0.0320 0.0320 10,500 +0.00(+3.90%)
Jul 10, 2017 0.0308 0.0308 0.0308 0 +0.00(+6.21%)
Jul 03, 2017 0.0290 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Jun 28, 2017 0.0290 0.0290 0.0290 0 +0.00(+1.40%)
Jun 27, 2017 0.0286 0.0286 0.0286 0.0286 10,000 +0.00(+0.70%)
Jun 26, 2017 0.0284 0.0284 0.0284 0.0284 70,000 +0.00(+16.87%)
Jun 20, 2017 0.0243 0.0243 0.0243 0 -0.00(-13.21%)
Jun 19, 2017 0.0280 0.0280 0.0280 0.0280 99,000 -0.01(-18.60%)
Jun 07, 2017 0.0344 0.0344 0.0344 0 +0.00(+11.69%)
Jun 06, 2017 0.0308 0.0308 0.0308 0.0308 25,000 -0.00(-12.00%)
Jun 02, 2017 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
May 23, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 19, 2017 0.0300 0.0300 0.0300 0 -0.01(-18.92%)
May 17, 2017 0.0370 0.0370 0.0370 0 -0.00(-4.59%)
May 16, 2017 0.0450 0.0450 0.0388 0.0388 4,400 +0.00(+10.80%)
May 10, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 05, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
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.