BacTech Environmental Corporation (CSE:BAC)
Canada
· Delayed Price · Currency is CAD 0.0400
-0.0050 (-11.11%)
Feb 20, 2025, 1:34 PM EST
BacTech Environmental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Feb 20, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -11.11% | 6,215 |
| Feb 19, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 12.50% | 102,222 |
| Feb 18, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | 14.29% | 437,000 |
| Feb 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -22.22% | 196,000 |
| Feb 13, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 12.50% | 197,222 |
| Feb 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 112,250 |
| Feb 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 303,000 |
| Feb 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 50,278 |
| Feb 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 5,016 |
| Feb 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 60,000 |
| Feb 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 6,250 |
| Feb 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 1,000 |
| Feb 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 2,000 |
| Jan 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 1,000 |
| Jan 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 435,016 |
| Jan 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 15,200 |
| Jan 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 9,539 |
| Jan 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 1,000 |
| Jan 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 295,105 |
| Jan 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 96,000 |
| Jan 22, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | - | - | 573,499 |
| Jan 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 59,525 |
| Jan 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,000 |
| Jan 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jan 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 4,000 |
| Jan 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 74,100 |
| Jan 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jan 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 7,114 |
| Jan 10, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -25.00% | 241,800 |
| Jan 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 7,000 |
| Jan 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 60,525 |
| Jan 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 67,694 |
| Jan 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 17,350 |
| Jan 3, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 33.33% | 271,200 |
| Jan 2, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 134,857 |
| Dec 31, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 21,500 |
| Dec 30, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 35,000 |
| Dec 27, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | - | - | 17,006 |
| Dec 24, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Dec 23, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 351,333 |
| Dec 20, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 221,000 |
| Dec 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 68,833 |
| Dec 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Dec 17, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Dec 16, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 2,039 |
| Dec 13, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 17,154 |
| Dec 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 7,000 |
| Dec 11, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 293,000 |
| Dec 10, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 48,518 |
| Dec 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 90,016 |
| Dec 6, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 28,780 |
| Dec 5, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 38,642 |
| Dec 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 12,000 |
| Dec 3, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 66,000 |
| Dec 2, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 29,633 |
| Nov 29, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 834,772 |
| Nov 28, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 360,832 |
| Nov 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 53,666 |
| Nov 26, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 110,000 |
| Nov 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,000 |
| Nov 22, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 20,500 |
| Nov 21, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 158,133 |
| Nov 20, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Nov 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 48,300 |
| Nov 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 1,000 |
| Nov 15, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 184,000 |
| Nov 14, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,004 |
| Nov 13, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 170,800 |
| Nov 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 271,680 |
| Nov 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 10,000 |
| Nov 8, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 14,000 |
| Nov 7, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 16,540 |
| Nov 6, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 38,200 |
| Nov 5, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 49,600 |
| Nov 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 193,340 |
| Nov 1, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 41,000 |
| Oct 31, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 150,000 |
| Oct 30, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 232,000 |
| Oct 29, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 19,000 |
| Oct 28, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 172,600 |
| Oct 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 19,000 |
| Oct 24, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,000 |
| Oct 23, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 4,000 |
| Oct 22, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 1,000 |
| Oct 21, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 626,500 |
| Oct 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,000 |
| Oct 17, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Oct 16, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,000 |
| Oct 15, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 34,500 |
| Oct 11, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 77,300 |
| Oct 10, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 216,399 |
| Oct 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 53,000 |
| Oct 8, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 14,000 |
| Oct 7, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 2,000 |
| Oct 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 97,615 |
| Oct 3, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 48,000 |
| Oct 2, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 209,000 |
| Oct 1, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 10,000 |
| Sep 30, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 13,000 |