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: 11:43 AM EDT, Jun 13, 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 (%)
Nov 30, 2017 0.0450 0.0450 0.0350 0.0400 21,700 -0.00(-11.11%)
Nov 29, 2017 0.0450 0.0450 0.0400 0.0450 69,619 +0.00(+0.00%)
Nov 28, 2017 0.0450 0.0450 0.0450 0.0450 17,500 +0.00(+12.50%)
Nov 27, 2017 0.0400 0.0400 0.0400 0.0400 50,320 +0.00(+0.00%)
Nov 24, 2017 0.0450 0.0450 0.0400 0.0400 2,080 -0.00(-11.11%)
Nov 23, 2017 0.0450 0.0450 0.0400 0.0450 23,652 +0.00(+12.50%)
Nov 22, 2017 0.0400 0.0400 0.0400 0.0400 2,157 +0.00(+0.00%)
Nov 21, 2017 0.0450 0.0450 0.0400 0.0400 13,640 -0.00(-11.11%)
Nov 17, 2017 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Nov 15, 2017 0.0350 0.0350 0.0350 300 +0.00(+0.00%)
Nov 14, 2017 0.0400 0.0400 0.0350 0.0350 144,000 -0.01(-22.22%)
Nov 13, 2017 0.0400 0.0450 0.0400 0.0450 85,280 +0.00(+12.50%)
Nov 10, 2017 0.0400 0.0400 0.0400 0.0400 112,000 +0.00(+0.00%)
Nov 09, 2017 0.0400 0.0400 0.0350 0.0400 145,292 +0.00(+14.29%)
Nov 07, 2017 0.0350 0.0350 0.0350 3,960 +0.00(+0.00%)
Nov 03, 2017 0.0350 0.0350 0.0350 200 -0.00(-12.50%)
Nov 02, 2017 0.0450 0.0450 0.0400 0.0400 20,280 +0.00(+0.00%)
Nov 01, 2017 0.0400 0.0400 0.0400 0.0400 34,940 +0.00(+0.00%)
Oct 31, 2017 0.0400 0.0400 0.0400 0.0400 158,080 +0.00(+0.00%)
Oct 30, 2017 0.0350 0.0400 0.0350 0.0400 247,710 +0.00(+0.00%)
Oct 27, 2017 0.0350 0.0400 0.0350 0.0400 104,730 +0.00(+14.29%)
Oct 26, 2017 0.0350 0.0350 0.0350 0.0350 420,000 -0.00(-12.50%)
Oct 25, 2017 0.0450 0.0450 0.0400 0.0400 267,000 -0.00(-11.11%)
Oct 24, 2017 0.0500 0.0500 0.0450 0.0450 16,150 +0.00(+12.50%)
Oct 23, 2017 0.0500 0.0500 0.0400 0.0400 215,500 -0.01(-20.00%)
Oct 20, 2017 0.0550 0.0550 0.0500 0.0500 38,000 -0.00(-9.09%)
Oct 19, 2017 0.0500 0.0550 0.0500 0.0550 117,000 +0.00(+0.00%)
Oct 18, 2017 0.0550 0.0550 0.0550 0.0550 34,602 +0.00(+0.00%)
Oct 17, 2017 0.0550 0.0550 0.0550 0.0550 14,080 +0.00(+10.00%)
Oct 16, 2017 0.0500 0.0500 0.0500 0.0500 19,500 -0.00(-9.09%)
Oct 13, 2017 0.0500 0.0550 0.0500 0.0550 93,375 +0.00(+10.00%)
Oct 12, 2017 0.0550 0.0550 0.0500 0.0500 76,500 -0.00(-9.09%)
Oct 11, 2017 0.0550 0.0600 0.0550 0.0550 199,860 -0.00(-8.33%)
Oct 10, 2017 0.0600 0.0600 0.0600 0.0600 181,000 +0.00(+0.00%)
Oct 06, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 05, 2017 0.0550 0.0600 0.0500 0.0600 143,000 +0.00(+0.00%)
Oct 04, 2017 0.0500 0.0600 0.0500 0.0600 52,807 +0.01(+20.00%)
Oct 03, 2017 0.0500 0.0550 0.0500 0.0500 527,698 +0.00(+0.00%)
Oct 02, 2017 0.0500 0.0500 0.0500 0.0500 782,600 +0.01(+11.11%)
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%)
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.