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

Bactech Environmental Corp (OP: BCCEF )

0.0484 UNCHANGED
Streaming Delayed Price Updated: 2:18 PM 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 (%)
Apr 29, 2022 0.0787 0.0787 0.0710 0.0710 3,558 -0.00(-1.93%)
Apr 28, 2022 0.0834 0.0834 0.0724 0.0724 13,585 -0.01(-13.09%)
Apr 27, 2022 0.0868 0.0900 0.0766 0.0833 162,444 -0.00(-3.14%)
Apr 26, 2022 0.0884 0.0884 0.0860 0.0860 213,000 +0.00(+1.18%)
Apr 25, 2022 0.1248 0.1248 0.0850 0.0850 95,400 -0.01(-13.44%)
Apr 22, 2022 0.1000 0.1029 0.0920 0.0982 37,000 +0.00(+4.47%)
Apr 21, 2022 0.0920 0.1000 0.0920 0.0940 41,500 +0.00(+2.17%)
Apr 19, 2022 0.0920 0 -0.00(-3.66%)
Apr 18, 2022 0.1080 0.1080 0.0941 0.0955 210,223 -0.01(-10.58%)
Apr 14, 2022 0.1000 0.1068 0.1000 0.1068 60,000 +0.01(+6.80%)
Apr 13, 2022 0.1050 0.1050 0.1000 0.1000 51,244 -0.00(-4.67%)
Apr 12, 2022 0.1100 0.1100 0.0920 0.1049 138,611 +0.01(+5.43%)
Apr 11, 2022 0.1500 0.1500 0.0900 0.0995 476,852 +0.02(+25.95%)
Apr 08, 2022 0.0915 0.0915 0.0790 0.0790 29,401 -0.02(-19.31%)
Apr 07, 2022 0.0890 0.0979 0.0878 0.0979 11,600 +0.00(+0.00%)
Apr 05, 2022 0.0979 0 +0.00(+0.00%)
Apr 04, 2022 0.0979 0.0979 0.0979 0.0979 7,500 +0.01(+16.55%)
Mar 31, 2022 0.0840 0 -0.01(-12.13%)
Mar 28, 2022 0.0956 0 +0.01(+11.03%)
Mar 25, 2022 0.0861 0.0861 0.0861 0.0861 4,000 +0.00(+1.18%)
Mar 22, 2022 0.0851 0 +0.01(+8.27%)
Mar 21, 2022 0.0850 0.0850 0.0786 0.0786 95,171 -0.01(-15.39%)
Mar 18, 2022 0.0929 0.0929 0.0929 0.0929 7,200 +0.00(+0.65%)
Mar 17, 2022 0.0900 0.0923 0.0793 0.0923 68,000 +0.00(+0.76%)
Mar 16, 2022 0.0916 0.0916 0.0916 0.0916 3,040 +0.00(+0.66%)
Mar 14, 2022 0.0910 0 +0.00(+1.11%)
Mar 11, 2022 0.0900 0.0900 0.0900 0.0900 64,500 +0.01(+6.89%)
Mar 10, 2022 0.0842 0.0842 0.0842 0.0842 27,000 -0.01(-6.44%)
Mar 08, 2022 0.0900 0 +0.00(+2.27%)
Mar 04, 2022 0.0880 0 +0.00(+3.53%)
Mar 02, 2022 0.0850 0 +0.00(+0.00%)
Mar 01, 2022 0.0998 0.0998 0.0850 0.0850 10,100 -0.01(-14.83%)
Feb 28, 2022 0.0999 0.0999 0.0998 0.0998 58,258 +0.00(+5.16%)
Feb 25, 2022 0.0949 0.0949 0.0949 0.0949 9,210 +0.00(+0.00%)
Feb 24, 2022 0.0949 0.0949 0.0949 0.0949 230 +0.00(+0.00%)
Feb 23, 2022 0.0970 0.0970 0.0949 0.0949 35,550 -0.01(-9.62%)
Feb 22, 2022 0.1100 0.1100 0.1050 0.1050 49,082 -0.01(-8.70%)
Feb 18, 2022 0.1150 0 +0.00(+4.17%)
Feb 16, 2022 0.1104 0 -0.01(-8.00%)
Feb 15, 2022 0.1179 0.1200 0.1172 0.1200 19,800 +0.00(+0.00%)
Feb 14, 2022 0.1200 0.1200 0.1160 0.1200 235,350 -0.00(-3.23%)
Feb 11, 2022 0.1050 0.1240 0.1050 0.1240 27,200 +0.02(+20.39%)
Feb 09, 2022 0.1030 0 +0.00(+3.00%)
Feb 07, 2022 0.1000 0 +0.02(+20.92%)
Feb 02, 2022 0.0866 0.0866 0.0827 0.0827 13,391 +0.00(+3.37%)
Feb 01, 2022 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Jan 31, 2022 0.0800 0.0800 0.0800 0.0800 162 -0.02(-16.23%)
Jan 28, 2022 0.0800 0.0955 0.0800 0.0955 11,500 -0.00(-4.50%)
Jan 25, 2022 0.1000 0 +0.00(+4.17%)
Jan 24, 2022 0.0960 0.0960 0.0955 0.0960 20,500 -0.01(-12.73%)
Jan 21, 2022 0.1100 0.1100 0.1100 0.1100 100 +0.01(+15.79%)
Jan 20, 2022 0.1242 0.1262 0.0950 0.0950 49,668 -0.02(-20.83%)
Jan 18, 2022 0.1200 45 +0.01(+6.67%)
Jan 14, 2022 0.1125 0 +0.01(+7.14%)
Jan 12, 2022 0.1050 0 -0.01(-12.50%)
Jan 11, 2022 0.1200 0.1200 0.1200 0.1200 40,000 +0.01(+12.78%)
Jan 10, 2022 0.1200 0.1200 0.1064 0.1064 30,510 -0.00(-2.21%)
Jan 07, 2022 0.1088 0.1088 0.1088 0.1088 250 -0.00(-2.07%)
Jan 06, 2022 0.1200 0.1200 0.1111 0.1111 56,500 -0.01(-7.42%)
Jan 05, 2022 0.1115 0.1200 0.1115 0.1200 27,540 -0.03(-20.00%)
Jan 04, 2022 0.1500 0.1500 0.1500 0.1500 4,010 +0.04(+33.81%)
Dec 31, 2021 0.1121 0.1121 0.1121 0 -0.01(-11.80%)
Dec 30, 2021 0.1252 0.1271 0.1252 0.1271 9,200 -0.01(-6.54%)
Dec 29, 2021 0.1159 0.1360 0.1140 0.1360 89,830 +0.03(+23.64%)
Dec 27, 2021 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Dec 23, 2021 0.1049 0.1050 0.1049 0.1050 40,632 +0.01(+9.49%)
Dec 21, 2021 0.0959 0.0959 0.0959 0 -0.01(-12.26%)
Dec 20, 2021 0.1055 0.1094 0.0930 0.1093 110,600 +0.01(+9.85%)
Dec 17, 2021 0.0997 0.1100 0.0900 0.0995 42,703 -0.02(-17.08%)
Dec 16, 2021 0.1000 0.1200 0.0900 0.1200 75,291 +0.03(+34.23%)
Dec 15, 2021 0.0864 0.0894 0.0864 0.0894 2,700 -0.00(-0.33%)
Dec 09, 2021 0.0897 0.0897 0.0897 0 +0.01(+16.04%)
Dec 08, 2021 0.0782 0.0879 0.0773 0.0773 83,750 +0.00(+5.46%)
Dec 07, 2021 0.0733 0.0733 0.0733 0.0733 400 +0.00(+0.83%)
Dec 06, 2021 0.0759 0.0759 0.0727 0.0727 123,864 -0.00(-4.09%)
Dec 03, 2021 0.0687 0.0797 0.0687 0.0758 78,100 -0.01(-12.67%)
Dec 02, 2021 0.0868 0.0868 0.0868 0.0868 750 +0.04(+92.89%)
Dec 01, 2021 0.0863 0.1058 0.0450 0.0450 111,000 -0.04(-43.75%)
Nov 29, 2021 0.0922 0.0800 0.0800 0.0800 40,000 -0.01(-13.51%)
Nov 24, 2021 0.0925 0.0925 0.0925 0 -0.00(-3.04%)
Nov 12, 2021 0.0954 0.0954 0.0954 0 +0.00(+2.58%)
Oct 28, 2021 0.0930 0.0930 0.0930 0 +0.01(+12.05%)
Oct 27, 2021 0.0829 0.0830 0.0829 0.0830 1,280 +0.01(+18.57%)
Oct 25, 2021 0.0700 0.0700 0.0700 0 +0.00(+3.24%)
Oct 19, 2021 0.0678 0.0678 0.0678 0 -0.03(-27.10%)
Oct 01, 2021 0.0930 0.0930 0.0930 0 +0.01(+10.71%)
Sep 30, 2021 0.0827 0.0850 0.0800 0.0840 35,644 +0.00(+5.00%)
Sep 29, 2021 0.0800 0.0800 0.0800 0.0800 91,000 -0.00(-3.26%)
Sep 28, 2021 0.0800 0.0840 0.0800 0.0827 12,000 -0.00(-4.72%)
Sep 27, 2021 0.0700 0.0871 0.0700 0.0868 29,700 +0.00(+5.85%)
Sep 24, 2021 0.0882 0.0882 0.0820 0.0820 26,000 -0.01(-11.06%)
Sep 23, 2021 0.0922 0.0922 0.0922 0.0922 12,500 +0.01(+7.58%)
Sep 22, 2021 0.0770 0.0857 0.0745 0.0857 121,400 +0.01(+9.17%)
Sep 21, 2021 0.0750 0.0785 0.0750 0.0785 20,920 -0.00(-1.63%)
Sep 20, 2021 0.0788 0.0798 0.0788 0.0798 1,000 -0.00(-0.25%)
Sep 17, 2021 0.0750 0.0803 0.0750 0.0800 295,802 +0.01(+14.94%)
Sep 16, 2021 0.0800 0.0800 0.0696 0.0696 121,250 -0.02(-20.00%)
Sep 15, 2021 0.0870 0.0900 0.0803 0.0870 181,868 -0.01(-6.05%)
Sep 13, 2021 0.0926 0.0926 0.0926 0 -0.00(-2.63%)
Sep 10, 2021 0.0952 0.0974 0.0937 0.0951 106,305 +0.00(+3.59%)
Sep 09, 2021 0.0870 0.0918 0.0870 0.0918 55,602 -0.00(-4.57%)
Sep 08, 2021 0.0957 0.0962 0.0900 0.0962 46,668 +0.01(+10.57%)
Sep 07, 2021 0.0879 0.0922 0.0870 0.0870 122,870 -0.00(-1.14%)
Sep 02, 2021 0.0880 0.0880 0.0880 0 -0.00(-3.51%)
Sep 01, 2021 0.0941 0.0941 0.0912 0.0912 18,000 +0.00(+0.88%)
Aug 30, 2021 0.0904 0.0904 0.0904 0 +0.00(+3.91%)
Aug 27, 2021 0.0870 0.0870 0.0870 0.0870 39,782 -0.00(-0.23%)
Aug 26, 2021 0.1000 0.1000 0.0866 0.0872 257,390 -0.01(-6.24%)
Aug 25, 2021 0.0999 0.0999 0.0930 0.0930 300 -0.00(-2.11%)
Aug 24, 2021 0.0906 0.0950 0.0906 0.0950 56,150 +0.01(+5.56%)
Aug 23, 2021 0.0900 0.0900 0.0900 0.0900 23,521 +0.01(+10.16%)
Aug 20, 2021 0.0897 0.0908 0.0817 0.0817 61,796 -0.00(-5.55%)
Aug 19, 2021 0.0784 0.0865 0.0784 0.0865 353,940 +0.00(+2.73%)
Aug 18, 2021 0.0785 0.0850 0.0785 0.0842 52,540 +0.00(+0.24%)
Aug 17, 2021 0.0847 0.0850 0.0819 0.0840 30,594 +0.00(+0.36%)
Aug 16, 2021 0.0885 0.0889 0.0810 0.0837 62,574 -0.00(-1.06%)
Aug 13, 2021 0.0828 0.0849 0.0791 0.0846 96,650 -0.00(-4.19%)
Aug 12, 2021 0.0816 0.0885 0.0794 0.0883 61,349 +0.00(+5.75%)
Aug 11, 2021 0.0835 0.0835 0.0835 0.0835 6,000 +0.00(+3.86%)
Aug 10, 2021 0.0796 0.0810 0.0784 0.0804 94,490 -0.01(-7.80%)
Aug 09, 2021 0.0850 0.0921 0.0831 0.0872 137,589 +0.00(+3.44%)
Aug 06, 2021 0.0826 0.0926 0.0826 0.0843 152,200 -0.01(-8.37%)
Aug 05, 2021 0.0911 0.0965 0.0873 0.0920 123,577 -0.00(-0.76%)
Aug 04, 2021 0.0927 0.0927 0.0927 0.0927 10,000 +0.00(+0.00%)
Aug 03, 2021 0.0950 0.1001 0.0904 0.0927 150,264 -0.01(-13.61%)
Aug 02, 2021 0.1116 0.1116 0.0950 0.1073 97,226 +0.01(+5.51%)
Jul 30, 2021 0.0972 0.1017 0.0970 0.1017 220,873 +0.00(+3.99%)
Jul 29, 2021 0.0950 0.0979 0.0878 0.0978 138,941 -0.00(-2.20%)
Jul 28, 2021 0.0999 0.1000 0.0974 0.1000 144,127 +0.00(+0.00%)
Jul 27, 2021 0.1004 0.1004 0.0940 0.1000 278,046 -0.01(-6.54%)
Jul 26, 2021 0.1052 0.1165 0.1000 0.1070 474,623 +0.00(+2.20%)
Jul 23, 2021 0.0942 0.1050 0.0881 0.1047 934,684 +0.00(+4.70%)
Jul 22, 2021 0.0990 0.1039 0.0990 0.1000 403,825 +0.00(+0.10%)
Jul 21, 2021 0.0840 0.0999 0.0840 0.0999 917,810 +0.02(+19.93%)
Jul 20, 2021 0.0826 0.0870 0.0809 0.0833 54,406 +0.01(+7.62%)
Jul 19, 2021 0.0802 0.0917 0.0774 0.0774 184,136 +0.00(+0.65%)
Jul 16, 2021 0.0717 0.0855 0.0713 0.0769 743,782 +0.00(+4.48%)
Jul 15, 2021 0.0810 0.0810 0.0707 0.0736 600,984 -0.00(-0.54%)
Jul 14, 2021 0.0650 0.0794 0.0650 0.0740 774,082 +0.01(+13.85%)
Jul 13, 2021 0.0521 0.0650 0.0521 0.0650 800,990 +0.01(+29.48%)
Jul 12, 2021 0.0502 0.0502 0.0502 0.0502 6,000 +0.00(+0.20%)
Jul 09, 2021 0.0466 0.0501 0.0466 0.0501 700 -0.00(-2.34%)
Jul 08, 2021 0.0587 0.0587 0.0465 0.0513 38,990 -0.00(-8.23%)
Jul 02, 2021 0.0559 0.0559 0.0559 0 +0.00(+3.14%)
Jun 29, 2021 0.0542 0.0542 0.0542 0 -0.01(-13.97%)
Jun 28, 2021 0.0500 0.0689 0.0500 0.0630 37,374 +0.01(+23.77%)
Jun 25, 2021 0.0574 0.0574 0.0505 0.0509 16,174 +0.00(+1.80%)
Jun 23, 2021 0.0500 0.0500 0.0500 0 -0.00(-7.41%)
Jun 22, 2021 0.0540 0.0540 0.0540 0.0540 33,500 -0.00(-7.85%)
Jun 18, 2021 0.0586 0.0586 0.0586 0 +0.00(+1.91%)
Jun 17, 2021 0.0591 0.0591 0.0575 0.0575 32,000 -0.00(-4.17%)
Jun 15, 2021 0.0600 0.0600 0.0600 0 -0.00(-4.00%)
Jun 14, 2021 0.0630 0.0630 0.0601 0.0625 48,888 -0.00(-3.55%)
Jun 10, 2021 0.0648 0.0648 0.0648 0 +0.00(+3.68%)
Jun 07, 2021 0.0625 0.0625 0.0625 0 -0.00(-3.85%)
Jun 04, 2021 0.0622 0.0650 0.0620 0.0650 52,990 -0.01(-7.14%)
Jun 03, 2021 0.0672 0.0700 0.0672 0.0700 821 +0.00(+4.79%)
Jun 02, 2021 0.0669 0.0669 0.0668 0.0668 15,000 +0.00(+7.74%)
Jun 01, 2021 0.0621 0.0670 0.0620 0.0620 19,980 +0.00(+8.58%)
May 28, 2021 0.0610 0.0610 0.0570 0.0571 78,948 -0.00(-7.90%)
May 27, 2021 0.0581 0.0620 0.0581 0.0620 83,950 -0.00(-1.90%)
May 26, 2021 0.0703 0.0703 0.0632 0.0632 162,490 -0.01(-13.42%)
May 25, 2021 0.0701 0.0730 0.0701 0.0730 6,000 -0.01(-8.75%)
May 21, 2021 0.0800 0.0800 0.0800 0 +0.00(+1.65%)
May 20, 2021 0.0743 0.0799 0.0743 0.0787 24,990 +0.00(+6.64%)
May 19, 2021 0.0785 0.0866 0.0738 0.0738 13,991 -0.01(-12.97%)
May 18, 2021 0.0848 0.0848 0.0848 0.0848 3,001 -0.00(-0.82%)
May 17, 2021 0.0855 0.0855 0.0855 0.0855 2,000 +0.01(+17.61%)
May 13, 2021 0.0727 0.0727 0.0727 0 +0.01(+10.15%)
May 12, 2021 0.0725 0.0725 0.0650 0.0660 33,600 -0.00(-0.15%)
May 11, 2021 0.0687 0.0747 0.0660 0.0661 143,092 -0.01(-8.19%)
May 10, 2021 0.0727 0.0727 0.0720 0.0720 14,500 -0.01(-8.98%)
May 07, 2021 0.0755 0.0791 0.0701 0.0791 121,100 -0.01(-6.39%)
May 06, 2021 0.0845 0.0845 0.0845 0.0845 9,500 +0.00(+5.63%)
May 04, 2021 0.0800 0.0800 0.0800 0 -0.01(-14.98%)
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.