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

Bactech Environmental Corp (CSE: BAC )

0.0550 UNCHANGED
Official Closing Price Updated: 3:36 PM EDT, Jun 14, 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 (%)
Sep 29, 2017 0.0450 0.0450 0.0450 0.0450 110,600 -0.01(-10.00%)
Sep 28, 2017 0.0400 0.0500 0.0400 0.0500 229,000 +0.01(+42.86%)
Sep 27, 2017 0.0400 0.0400 0.0350 0.0350 93,000 -0.00(-12.50%)
Sep 26, 2017 0.0450 0.0500 0.0400 0.0400 64,000 -0.00(-11.11%)
Sep 25, 2017 0.0500 0.0500 0.0450 0.0450 47,503 -0.01(-10.00%)
Sep 22, 2017 0.0500 0.0500 0.0500 0.0500 34,000 +0.00(+0.00%)
Sep 21, 2017 0.0500 0.0500 0.0450 0.0500 63,215 +0.00(+0.00%)
Sep 20, 2017 0.0500 0.0500 0.0500 0.0500 183,000 +0.00(+0.00%)
Sep 19, 2017 0.0450 0.0500 0.0450 0.0500 33,000 +0.01(+11.11%)
Sep 18, 2017 0.0500 0.0500 0.0450 0.0450 40,000 -0.01(-10.00%)
Sep 15, 2017 0.0500 0.0500 0.0500 0.0500 92,000 +0.00(+0.00%)
Sep 14, 2017 0.0500 0.0500 0.0500 0.0500 15,360 +0.00(+0.00%)
Sep 13, 2017 0.0500 0.0500 0.0500 0.0500 175,000 +0.01(+11.11%)
Sep 12, 2017 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+12.50%)
Sep 11, 2017 0.0450 0.0450 0.0350 0.0400 686,160 -0.00(-11.11%)
Sep 08, 2017 0.0450 0.0450 0.0450 0.0450 339,000 +0.00(+0.00%)
Sep 07, 2017 0.0450 0.0450 0.0400 0.0450 101,080 +0.00(+12.50%)
Sep 06, 2017 0.0400 0.0400 0.0400 0.0400 112,260 +0.00(+14.29%)
Sep 05, 2017 0.0400 0.0400 0.0350 0.0350 124,340 +0.00(+0.00%)
Sep 01, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 31, 2017 0.0350 0.0350 0.0300 0.0350 20,000 +0.00(+0.00%)
Aug 30, 2017 0.0350 0.0350 0.0350 0.0350 32,500 +0.00(+0.00%)
Aug 29, 2017 0.0350 0.0350 0.0350 0.0350 16,500 +0.01(+16.67%)
Aug 28, 2017 0.0350 0.0350 0.0250 0.0300 322,000 -0.01(-14.29%)
Aug 25, 2017 0.0350 0.0350 0.0350 0.0350 7,000 +0.01(+16.67%)
Aug 24, 2017 0.0350 0.0350 0.0300 0.0300 128,000 +0.00(+0.00%)
Aug 23, 2017 0.0350 0.0350 0.0300 0.0300 181,280 -0.01(-14.29%)
Aug 22, 2017 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Aug 21, 2017 0.0350 0.0350 0.0350 0.0350 24,000 +0.00(+0.00%)
Aug 18, 2017 0.0350 0.0350 0.0300 0.0350 27,080 +0.00(+0.00%)
Aug 17, 2017 0.0350 0.0350 0.0350 0.0350 18,100 +0.00(+0.00%)
Aug 16, 2017 0.0350 0.0350 0.0300 0.0350 149,350 +0.00(+0.00%)
Aug 15, 2017 0.0350 0.0350 0.0350 0.0350 47,000 +0.00(+0.00%)
Aug 14, 2017 0.0350 0.0350 0.0350 0.0350 20,000 -0.00(-12.50%)
Aug 11, 2017 0.0350 0.0400 0.0300 0.0400 23,173 +0.00(+14.29%)
Aug 10, 2017 0.0350 0.0350 0.0350 0.0350 101,656 +0.00(+0.00%)
Aug 09, 2017 0.0350 0.0350 0.0350 0.0350 14,000 +0.00(+0.00%)
Aug 08, 2017 0.0350 0.0350 0.0350 0.0350 4,950 +0.00(+0.00%)
Aug 04, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 01, 2017 0.0350 0.0350 0.0350 600 +0.01(+16.67%)
Jul 31, 2017 0.0300 0.0300 0.0300 18,100 +0.00(+0.00%)
Jul 28, 2017 0.0300 0.0300 0.0300 0.0300 136,050 +0.00(+0.00%)
Jul 27, 2017 0.0350 0.0350 0.0300 0.0300 121,000 -0.01(-14.29%)
Jul 26, 2017 0.0300 0.0350 0.0300 0.0350 62,000 +0.00(+0.00%)
Jul 25, 2017 0.0350 0.0350 0.0300 0.0350 116,000 +0.01(+16.67%)
Jul 24, 2017 0.0350 0.0350 0.0300 0.0300 80,000 -0.01(-14.29%)
Jul 21, 2017 0.0350 0.0350 0.0350 0.0350 19,000 +0.01(+16.67%)
Jul 20, 2017 0.0350 0.0350 0.0300 0.0300 70,000 -0.01(-14.29%)
Jul 19, 2017 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Jul 18, 2017 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Jul 17, 2017 0.0350 0.0350 0.0350 0.0350 138,200 -0.00(-12.50%)
Jul 14, 2017 0.0350 0.0400 0.0350 0.0400 87,500 +0.00(+0.00%)
Jul 13, 2017 0.0350 0.0400 0.0350 0.0400 20,800 +0.00(+14.29%)
Jul 12, 2017 0.0350 0.0350 0.0350 0.0350 24,520 +0.00(+0.00%)
Jul 11, 2017 0.0400 0.0400 0.0350 0.0350 82,000 +0.00(+0.00%)
Jul 10, 2017 0.0350 0.0350 0.0350 0.0350 101,560 +0.00(+0.00%)
Jul 06, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 05, 2017 0.0350 0.0350 0.0350 0.0350 30,500 +0.00(+0.00%)
Jul 04, 2017 0.0350 0.0350 0.0350 0.0350 110,000 +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.