BacTech Environmental Corporation (BCCEF)
OTCMKTS
· Delayed Price · Currency is USD
0.0330
+0.0018 (5.77%)
Jun 18, 2025, 1:10 PM EDT
BacTech Environmental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.77% | 10,000 |
| Jun 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.45% | 514 |
| Jun 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.79% | 36,000 |
| Jun 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.61% | 20,000 |
| Jun 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 10, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -6.63% | 52,513 |
| Jun 9, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -7.63% | 167,000 |
| Jun 6, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 5.04% | 154,000 |
| Jun 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.87% | 32,000 |
| Jun 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.32% | 11,600 |
| Jun 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.25% | 14,000 |
| Jun 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.01% | 476,193 |
| May 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.03% | 2,000 |
| May 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 12,021 |
| May 28, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 4.52% | 110,000 |
| May 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 27,000 |
| May 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.14% | 45,700 |
| May 21, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 45,000 |
| May 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 103,900 |
| May 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.11% | 11,000 |
| 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 | - | - |