Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bactech Environmental Corp (CSE: BAC )

0.0600 +0.0050 (+9.09%)
Streaming Delayed Price Updated: 10:38 AM EDT, Jun 10, 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 (%)
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%)
Mar 01, 2018 0.0300 0.0300 0.0250 0.0250 239,335 -0.00(-16.67%)
Feb 28, 2018 0.0250 0.0300 0.0250 0.0300 18,501 +0.00(+20.00%)
Feb 27, 2018 0.0250 0.0250 0.0250 0.0250 96,001 +0.00(+0.00%)
Feb 26, 2018 0.0250 0.0250 0.0250 0.0250 390,702 +0.00(+0.00%)
Feb 23, 2018 0.0300 0.0300 0.0250 0.0250 62,500 +0.00(+0.00%)
Feb 22, 2018 0.0250 0.0300 0.0250 0.0250 1,681,900 +0.00(+0.00%)
Feb 21, 2018 0.0250 0.0300 0.0250 0.0250 233,750 +0.00(+0.00%)
Feb 20, 2018 0.0300 0.0300 0.0250 0.0250 464,715 -0.01(-28.57%)
Feb 16, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 15, 2018 0.0300 0.0350 0.0300 0.0350 27,000 +0.00(+0.00%)
Feb 14, 2018 0.0350 0.0350 0.0300 0.0350 210,000 +0.00(+0.00%)
Feb 13, 2018 0.0350 0.0350 0.0350 0.0350 6,100 +0.01(+16.67%)
Feb 12, 2018 0.0300 0.0300 0.0300 0.0300 149,100 +0.00(+0.00%)
Feb 09, 2018 0.0300 0.0300 0.0250 0.0300 472,688 +0.00(+0.00%)
Feb 08, 2018 0.0300 0.0300 0.0250 0.0300 188,960 +0.00(+20.00%)
Feb 07, 2018 0.0300 0.0350 0.0250 0.0250 470,225 -0.01(-28.57%)
Feb 06, 2018 0.0300 0.0350 0.0300 0.0350 327,660 +0.01(+40.00%)
Feb 05, 2018 0.0350 0.0250 0.0250 846,802 -0.01(-28.57%)
Feb 02, 2018 0.0350 0.0350 0.0350 0.0350 1,416,750 +0.00(+0.00%)
Feb 01, 2018 0.0450 0.0450 0.0350 0.0350 806,815 -0.01(-22.22%)
Jan 31, 2018 0.0450 0.0550 0.0400 0.0450 1,736,366 +0.00(+0.00%)
Jan 30, 2018 0.0550 0.0550 0.0550 0.0450 2,288,685 -0.01(-10.00%)
Jan 29, 2018 0.0450 0.0700 0.0400 0.0500 9,550,104 +0.01(+25.00%)
Jan 26, 2018 0.0400 0.0400 0.0400 0.0400 32,470 +0.00(+0.00%)
Jan 25, 2018 0.0350 0.0400 0.0350 0.0400 60,450 +0.00(+0.00%)
Jan 24, 2018 0.0400 0.0400 0.0400 0.0400 27,309 +0.00(+0.00%)
Jan 23, 2018 0.0400 0.0400 0.0400 0.0400 23,285 +0.00(+0.00%)
Jan 22, 2018 0.0400 0.0400 0.0400 0.0400 8,384 +0.00(+14.29%)
Jan 19, 2018 0.0350 0.0350 0.0350 0.0350 9,000 -0.00(-12.50%)
Jan 18, 2018 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+14.29%)
Jan 17, 2018 0.0350 0.0350 0.0350 0.0350 69,000 +0.00(+0.00%)
Jan 16, 2018 0.0350 0.0350 0.0350 34,684 +0.00(+0.00%)
Jan 15, 2018 0.0350 0.0350 0.0350 0.0350 53,000 +0.00(+0.00%)
Jan 12, 2018 0.0300 0.0350 0.0300 0.0350 21,860 +0.00(+0.00%)
Jan 11, 2018 0.0350 0.0350 0.0350 0.0350 1,500 +0.00(+0.00%)
Jan 10, 2018 0.0350 0.0350 0.0350 0.0350 49,024 +0.01(+16.67%)
Jan 09, 2018 0.0350 0.0350 0.0300 0.0300 3,450 -0.01(-14.29%)
Jan 08, 2018 0.0350 0.0350 0.0350 0.0350 2,260 +0.00(+0.00%)
Jan 05, 2018 0.0300 0.0350 0.0300 0.0350 155,500 +0.00(+0.00%)
Jan 04, 2018 0.0400 0.0400 0.0350 0.0350 210,508 -0.00(-12.50%)
Jan 03, 2018 0.0400 0.0400 0.0400 0.0400 8,808 +0.00(+14.29%)
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.