BacTech Environmental Corporation (BCCEF)
OTCMKTS
· Delayed Price · Currency is USD
0.0373
+0.0008 (2.16%)
May 19, 2025, 2:47 PM EDT
BacTech Environmental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.35% | 48,499 |
| May 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.50% | 15,660 |
| May 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.11% | 66,500 |
| May 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.50% | 60,888 |
| Apr 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.99% | 2,000 |
| Apr 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.81% | 69,600 |
| Apr 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.30% | 12,000 |
| Apr 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.42% | 11,300 |
| Apr 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.20% | 10,000 |
| Apr 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.53% | 13,000 |
| Apr 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.73% | 15,000 |
| Apr 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.50% | 300 |
| Apr 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.40% | 21,675 |
| Apr 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.75% | 5,000 |
| Apr 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| Apr 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 1,575 |
| Apr 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 41,650 |
| Apr 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 25.00% | 50,000 |
| Apr 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.27% | 43,000 |
| Apr 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.78% | 2,724 |
| Mar 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.74% | 2,500 |
| Mar 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.82% | 8,000 |
| Mar 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.31% | 500 |
| Mar 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.88% | 50,000 |
| Mar 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.33% | 55,000 |
| Mar 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 45,000 |
| Mar 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 5,000 |
| Mar 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 9,500 |
| Mar 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.34% | 10,000 |
| Mar 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |