BacTech Environmental Corporation (BCCEF)
OTCMKTS
· Delayed Price · Currency is USD
0.0258
-0.0008 (-3.01%)
Jan 31, 2025, 4:00 PM EST
BacTech Environmental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.40% | 2,000 |
| Jan 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.01% | 2,000 |
| Jan 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.65% | 20,000 |
| Jan 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jan 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jan 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.00% | 900 |
| Jan 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.06% | 2,000 |
| Jan 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.18% | 5,000 |
| Jan 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1 |
| Jan 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.17% | 10,000 |
| Jan 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 19.69% | 24,000 |
| Jan 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jan 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jan 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.14% | 71,000 |
| Jan 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 5,000 |
| Dec 31, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Dec 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Dec 27, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 75.00% | 14,200 |
| Dec 26, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -32.96% | 800 |
| Dec 24, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Dec 23, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 283,000 |
| Dec 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Dec 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -31.94% | 16,000 |
| Dec 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 18.47% | 3,000 |
| Dec 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Dec 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Dec 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Dec 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.00% | 42,319 |
| Dec 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Dec 10, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.29% | 20,000 |
| Dec 9, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -23.91% | 62,500 |
| Dec 6, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.16% | 26,000 |
| Dec 5, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 19.63% | 500 |
| Dec 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Dec 3, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Dec 2, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 29, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -2.73% | 21,800 |
| Nov 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 66.67% | 1,000 |
| Nov 26, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 25, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -23.92% | 7,500 |
| Nov 22, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.71% | 700 |
| Nov 21, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.08% | 20,000 |
| Nov 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.15% | 10,000 |
| Nov 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.85% | 34,000 |
| Nov 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.11% | 15,800 |
| Nov 15, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 14, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.67% | 5,000 |
| Nov 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 8, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 20.00% | 11,000 |
| Nov 7, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.67% | 25,000 |
| Nov 6, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 5, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 118,148 |
| Nov 1, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.85% | 50,000 |
| Oct 31, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.63% | 38,000 |
| Oct 29, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 28, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.46% | 92,000 |
| Oct 25, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.39% | 23,041 |
| Oct 24, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 22, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 21.57% | 2,000 |
| Oct 21, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.86% | 117,000 |
| Oct 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.95% | 5,950 |
| Oct 15, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.87% | 7,901 |
| Oct 14, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.20% | 22,000 |
| Oct 10, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.79% | 55,500 |
| Oct 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 8, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.55% | 10,000 |
| Oct 7, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -6.52% | 21,000 |
| Oct 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 17.13% | 10,000 |
| Oct 3, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -11.84% | 61,150 |
| Oct 2, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 14.75% | 33,000 |
| Oct 1, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 26, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 25, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.23% | 13,000 |
| Sep 24, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1 |
| Sep 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 199 |
| Sep 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.75% | 10,000 |
| Sep 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.10% | 10,000 |
| Sep 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.90% | 14,500 |
| Sep 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.50% | 10,000 |
| Sep 10, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.14% | 5,050 |