BacTech Environmental Corporation (BCCEF)
OTCMKTS · Delayed Price · Currency is USD
0.026225
-0.0017 (-6.00%)
Oct 2, 2026, 3:30 PM EST
BacTech Environmental Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | -6.09% | 500 |
| Oct 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.92% | 6,225 |
| Sep 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.64% | 15,500 |
| Sep 29, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -15.42% | 51,402 |
| Sep 25, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -4.29% | 2,736 |
| Sep 23, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 6.33% | 45,131 |
| Sep 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.59% | 34,200 |
| Sep 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | 10,000 |
| Sep 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -14.29% | 20,000 |
| Sep 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 9.26% | 34,344 |
| Sep 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.74% | 20,000 |
| Sep 4, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -6.52% | 42,000 |
| Sep 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.55% | 5,000 |
| Sep 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 13.49% | 2,500 |
| Sep 1, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -1.38% | 12,100 |
| Aug 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.61% | 45,598 |
| Aug 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.71% | 111 |
| Aug 18, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -16.77% | 280,072 |
| Aug 17, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 10.21% | 720,000 |
| Aug 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 21.09% | 111 |
| Aug 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.10% | 700 |
| Aug 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6,984 |
| Jul 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.82% | 5,000 |
| Jul 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 19.04% | 3,000 |
| Jul 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.43% | 3,500 |
| Jul 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 50,045 |
| Jul 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 50,000 |
| Jul 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.56% | 10,000 |
| Jul 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.71% | 2,000 |
| Jul 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.16% | 4,000 |
| Jun 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.23% | 2,000 |
| Jun 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.11% | 95,300 |
| Jun 22, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -1.93% | 1,500 |
| Jun 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 15.02% | 65,650 |
| Jun 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.50% | 13,600 |
| Jun 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.22% | 2,000 |
| Jun 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.14% | 6,000 |
| Jun 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.52% | 1,000 |
| Jun 2, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -2.92% | 11,180 |
| Jun 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.95% | 51,250 |
| May 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.18% | 26,933 |
| May 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.52% | 40,000 |
| May 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 27,000 |
| May 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.65% | 15,000 |
| May 20, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 4.62% | 45,050 |
| May 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -17.96% | 1,000 |
| May 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.39% | 5,181 |
| May 14, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 1.85% | 34,000 |
| May 13, 2026 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -23.02% | 133,100 |
| May 12, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -5.78% | 12,000 |