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

Bactech Environmental Corp (CSE: BAC )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 28, 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 (%)
Jan 31, 2017 0.0550 0.0550 0.0550 0.0550 21,500 -0.00(-8.33%)
Jan 30, 2017 0.0600 0.0600 0.0550 0.0600 37,904 +0.00(+0.00%)
Jan 27, 2017 0.0650 0.0650 0.0550 0.0600 156,820 +0.00(+9.09%)
Jan 26, 2017 0.0500 0.0650 0.0450 0.0550 560,500 +0.01(+22.22%)
Jan 25, 2017 0.0450 0.0500 0.0400 0.0450 373,000 -0.01(-10.00%)
Jan 24, 2017 0.0500 0.0500 0.0400 0.0500 186,700 +0.00(+0.00%)
Jan 23, 2017 0.0450 0.0500 0.0450 0.0500 130,241 +0.01(+11.11%)
Jan 20, 2017 0.0500 0.0500 0.0450 0.0450 35,115 -0.01(-10.00%)
Jan 19, 2017 0.0450 0.0500 0.0450 0.0500 24,700 +0.01(+25.00%)
Jan 18, 2017 0.0450 0.0450 0.0400 0.0400 119,700 -0.00(-11.11%)
Jan 17, 2017 0.0450 0.0450 0.0450 0.0450 10,800 +0.00(+12.50%)
Jan 16, 2017 0.0450 0.0450 0.0400 0.0400 7,600 -0.00(-11.11%)
Jan 13, 2017 0.0450 0.0450 0.0450 0.0450 57,753 +0.00(+12.50%)
Jan 11, 2017 0.0400 0.0400 0.0400 73 -0.00(-11.11%)
Jan 10, 2017 0.0500 0.0500 0.0450 0.0450 208,700 -0.01(-18.18%)
Jan 09, 2017 0.0500 0.0550 0.0500 0.0550 22,000 +0.00(+10.00%)
Jan 06, 2017 0.0500 0.0500 0.0500 0.0500 117,510 -0.00(-9.09%)
Jan 05, 2017 0.0550 0.0550 0.0500 0.0550 135,000 -0.00(-8.33%)
Jan 04, 2017 0.0500 0.0600 0.0450 0.0600 217,000 +0.00(+9.09%)
Jan 03, 2017 0.0500 0.0550 0.0500 0.0550 28,000 +0.00(+10.00%)
Dec 30, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 29, 2016 0.0500 0.0500 0.0500 0.0500 1,400 -0.00(-9.09%)
Dec 28, 2016 0.0550 0.0550 0.0550 0.0550 63,000 +0.00(+0.00%)
Dec 23, 2016 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Dec 22, 2016 0.0500 0.0550 0.0500 0.0500 183,288 +0.00(+0.00%)
Dec 21, 2016 0.0550 0.0600 0.0450 0.0500 221,250 -0.00(-9.09%)
Dec 20, 2016 0.0550 0.0550 0.0500 0.0550 143,760 +0.00(+0.00%)
Dec 19, 2016 0.0550 0.0550 0.0500 0.0550 108,000 +0.00(+0.00%)
Dec 16, 2016 0.0450 0.0600 0.0450 0.0550 425,095 +0.01(+22.22%)
Dec 15, 2016 0.0450 0.0500 0.0450 0.0450 54,500 -0.01(-10.00%)
Dec 14, 2016 0.0450 0.0500 0.0450 0.0500 132,100 +0.00(+0.00%)
Dec 13, 2016 0.0450 0.0500 0.0450 0.0500 64,575 +0.01(+11.11%)
Dec 12, 2016 0.0500 0.0500 0.0400 0.0450 218,100 -0.01(-10.00%)
Dec 09, 2016 0.0500 0.0550 0.0450 0.0500 424,400 +0.00(+0.00%)
Dec 08, 2016 0.0450 0.0550 0.0450 0.0500 103,400 +0.00(+0.00%)
Dec 07, 2016 0.0500 0.0550 0.0450 0.0500 96,100 +0.00(+0.00%)
Dec 06, 2016 0.0500 0.0500 0.0500 0.0500 43,310 +0.00(+0.00%)
Dec 05, 2016 0.0500 0.0500 0.0500 0.0500 31,015 +0.00(+0.00%)
Dec 02, 2016 0.0450 0.0550 0.0450 0.0500 173,873 +0.00(+0.00%)
Dec 01, 2016 0.0500 0.0500 0.0500 0.0500 85,000 -0.00(-9.09%)
Nov 30, 2016 0.0500 0.0550 0.0500 0.0550 257,850 +0.00(+10.00%)
Nov 29, 2016 0.0500 0.0550 0.0500 0.0500 146,255 +0.00(+0.00%)
Nov 28, 2016 0.0550 0.0550 0.0500 0.0500 373,340 -0.01(-16.67%)
Nov 25, 2016 0.0500 0.0600 0.0500 0.0600 709,000 +0.01(+20.00%)
Nov 24, 2016 0.0450 0.0550 0.0400 0.0500 209,000 +0.00(+0.00%)
Nov 23, 2016 0.0450 0.0500 0.0400 0.0500 340,550 +0.01(+11.11%)
Nov 22, 2016 0.0400 0.0450 0.0350 0.0450 280,500 +0.00(+12.50%)
Nov 21, 2016 0.0400 0.0450 0.0400 0.0400 126,400 -0.00(-11.11%)
Nov 18, 2016 0.0400 0.0450 0.0350 0.0450 346,000 +0.00(+0.00%)
Nov 17, 2016 0.0400 0.0450 0.0400 0.0450 450,355 +0.00(+12.50%)
Nov 16, 2016 0.0400 0.0450 0.0400 0.0400 168,300 +0.00(+0.00%)
Nov 15, 2016 0.0400 0.0400 0.0350 0.0400 25,650 +0.00(+0.00%)
Nov 14, 2016 0.0400 0.0400 0.0300 0.0400 207,870 +0.00(+0.00%)
Nov 11, 2016 0.0400 0.0400 0.0350 0.0400 196,000 +0.00(+0.00%)
Nov 10, 2016 0.0350 0.0400 0.0350 0.0400 102,300 +0.00(+0.00%)
Nov 09, 2016 0.0450 0.0450 0.0400 0.0400 96,000 +0.00(+0.00%)
Nov 08, 2016 0.0400 0.0400 0.0350 0.0400 75,000 -0.00(-11.11%)
Nov 07, 2016 0.0450 0.0500 0.0400 0.0450 337,000 -0.01(-10.00%)
Nov 04, 2016 0.0400 0.0500 0.0400 0.0500 130,000 +0.01(+11.11%)
Nov 03, 2016 0.0450 0.0450 0.0450 0.0450 16,000 +0.00(+0.00%)
Nov 02, 2016 0.0450 0.0450 0.0400 0.0450 118,165 +0.00(+12.50%)
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.