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

Bactech Environmental Corp (CSE: BAC )

0.0650 UNCHANGED
Streaming Delayed Price Updated: 9:40 AM EDT, May 21, 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 (%)
May 31, 2018 0.0350 0.0350 0.0300 0.0300 188,900 -0.01(-25.00%)
May 30, 2018 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
May 29, 2018 0.0400 0.0400 0.0400 0.0400 12,000 +0.00(+14.29%)
May 28, 2018 0.0350 0.0350 0.0350 0.0350 82,000 +0.00(+0.00%)
May 25, 2018 0.0350 0.0350 0.0350 0.0350 6,000 +0.00(+0.00%)
May 24, 2018 0.0400 0.0400 0.0350 0.0350 44,000 +0.00(+0.00%)
May 23, 2018 0.0400 0.0400 0.0350 0.0350 312,806 -0.01(-22.22%)
May 22, 2018 0.0450 0.0450 0.0400 0.0450 80,522 +0.00(+12.50%)
May 18, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 17, 2018 0.0400 0.0400 0.0400 0.0400 30,487 +0.00(+0.00%)
May 16, 2018 0.0350 0.0400 0.0350 0.0400 75,000 +0.00(+0.00%)
May 15, 2018 0.0400 0.0400 0.0400 0.0400 44,000 +0.00(+14.29%)
May 14, 2018 0.0400 0.0400 0.0350 0.0350 117,300 +0.00(+0.00%)
May 11, 2018 0.0350 0.0350 0.0350 0.0350 17,000 +0.00(+0.00%)
May 10, 2018 0.0350 0.0350 0.0350 0.0350 10,120 +0.00(+0.00%)
May 09, 2018 0.0350 0.0350 0.0350 0.0350 152,000 +0.00(+0.00%)
May 08, 2018 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
May 07, 2018 0.0350 0.0350 0.0350 0.0350 103,900 +0.00(+0.00%)
May 03, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 02, 2018 0.0400 0.0400 0.0350 0.0350 145,500 +0.00(+0.00%)
May 01, 2018 0.0350 0.0350 0.0350 0.0350 59,500 +0.00(+0.00%)
Apr 30, 2018 0.0350 0.0350 0.0350 0.0350 57,500 -0.00(-12.50%)
Apr 27, 2018 0.0400 0.0400 0.0350 0.0400 209,000 +0.00(+14.29%)
Apr 26, 2018 0.0350 0.0350 0.0350 0.0350 201,000 -0.00(-12.50%)
Apr 25, 2018 0.0400 0.0400 0.0400 0.0400 105,000 +0.00(+0.00%)
Apr 24, 2018 0.0400 0.0400 0.0350 0.0400 57,800 +0.00(+0.00%)
Apr 23, 2018 0.0400 0.0400 0.0400 0.0400 110,662 +0.00(+0.00%)
Apr 20, 2018 0.0400 0.0400 0.0400 0.0400 202,300 +0.00(+0.00%)
Apr 19, 2018 0.0400 0.0400 0.0400 0.0400 143,000 +0.00(+0.00%)
Apr 18, 2018 0.0400 0.0400 0.0400 0.0400 40,268 +0.00(+14.29%)
Apr 17, 2018 0.0400 0.0400 0.0350 0.0350 486,800 +0.00(+0.00%)
Apr 16, 2018 0.0350 0.0350 0.0350 0.0350 7,100 +0.00(+0.00%)
Apr 13, 2018 0.0450 0.0450 0.0350 0.0350 13,000 -0.00(-12.50%)
Apr 12, 2018 0.0450 0.0450 0.0400 0.0400 215,000 -0.00(-11.11%)
Apr 11, 2018 0.0450 0.0450 0.0400 0.0450 149,800 +0.00(+0.00%)
Apr 10, 2018 0.0450 0.0450 0.0400 0.0450 222,000 +0.00(+0.00%)
Apr 09, 2018 0.0400 0.0450 0.0400 0.0450 119,000 +0.00(+0.00%)
Apr 06, 2018 0.0400 0.0450 0.0400 0.0450 110,400 +0.00(+12.50%)
Apr 05, 2018 0.0450 0.0450 0.0400 0.0400 44,000 +0.00(+0.00%)
Apr 04, 2018 0.0400 0.0400 0.0350 0.0400 241,000 +0.00(+0.00%)
Apr 03, 2018 0.0350 0.0400 0.0350 0.0400 115,000 +0.00(+0.00%)
Apr 02, 2018 0.0400 0.0400 0.0400 0.0400 25,041 +0.00(+0.00%)
Mar 29, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 27, 2018 0.0400 0.0400 0.0400 1,400 +0.00(+0.00%)
Mar 26, 2018 0.0400 0.0400 0.0400 0.0400 320,600 -0.00(-11.11%)
Mar 23, 2018 0.0450 0.0450 0.0400 0.0450 81,640 +0.00(+0.00%)
Mar 22, 2018 0.0450 0.0450 0.0400 0.0450 90,000 +0.00(+12.50%)
Mar 21, 2018 0.0400 0.0400 0.0400 0.0400 343,000 +0.00(+0.00%)
Mar 20, 2018 0.0350 0.0400 0.0350 0.0400 628,520 +0.00(+0.00%)
Mar 19, 2018 0.0400 0.0400 0.0350 0.0400 120,750 +0.00(+0.00%)
Mar 16, 2018 0.0400 0.0400 0.0350 0.0400 342,401 +0.00(+14.29%)
Mar 15, 2018 0.0350 0.0350 0.0350 0.0350 179,741 +0.00(+0.00%)
Mar 14, 2018 0.0300 0.0400 0.0300 0.0350 877,154 +0.01(+16.67%)
Mar 13, 2018 0.0250 0.0300 0.0250 0.0300 295,020 +0.00(+20.00%)
Mar 12, 2018 0.0250 0.0250 0.0250 0.0250 100,000 +0.00(+0.00%)
Mar 09, 2018 0.0250 0.0250 0.0250 0.0250 161,000 -0.00(-16.67%)
Mar 08, 2018 0.0300 0.0300 0.0300 0.0300 11,220 +0.00(+20.00%)
Mar 07, 2018 0.0250 0.0300 0.0250 0.0250 115,160 +0.00(+0.00%)
Mar 06, 2018 0.0250 0.0250 0.0200 0.0250 487,000 +0.00(+0.00%)
Mar 05, 2018 0.0250 0.0250 0.0250 0.0250 22,000 -0.00(-16.67%)
Mar 02, 2018 0.0250 0.0300 0.0250 0.0300 55,000 +0.00(+20.00%)
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.