BacTech Environmental Corporation (BCCEF)
OTCMKTS · Delayed Price · Currency is USD
0.0403
-0.008825 (-17.96%)
At close: May 19, 2026
BacTech Environmental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -17.92% | 1,000 |
| May 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.34% | 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 | -23.09% | 133,100 |
| May 12, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -5.70% | 12,000 |
| May 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 11.80% | 22,000 |
| May 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.85% | 500 |
| May 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 13.88% | 1,000 |
| May 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.77% | 2,000 |
| May 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.08% | 200 |
| May 4, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 8.18% | 107,002 |
| May 1, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 8.70% | 101,000 |
| Apr 29, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -2.32% | 42,000 |
| Apr 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.78% | 9,001 |
| Apr 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.80% | 13,000 |
| Apr 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.72% | 10,000 |
| Apr 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.55% | 45,000 |
| Apr 22, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -1.96% | 42,600 |
| Apr 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.92% | 3,000 |
| Apr 20, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -7.14% | 61,222 |
| Apr 17, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 36.89% | 24,200 |
| Apr 16, 2026 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 36.78% | 27,000 |
| Apr 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 22.76% | 71,030 |
| Apr 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.22% | 10,000 |
| Mar 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.50% | 22,050 |
| Mar 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.46% | 5,200 |
| Mar 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.16% | 5,050 |
| Mar 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.66% | 3,000 |
| Mar 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -15.33% | 85,100 |
| Mar 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.26% | 40,000 |
| Mar 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.81% | 100 |
| Mar 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.98% | 10,615 |
| Mar 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.35% | 30,000 |
| Mar 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.22% | 95,000 |
| Mar 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.12% | 284,950 |
| Mar 5, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 7.60% | 1,058,821 |
| Mar 3, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 9.58% | 473,817 |
| Mar 2, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 250,676 |
| Feb 27, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 10,000 |
| Feb 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.90% | 4,000 |
| Feb 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.44% | 20,480 |
| Feb 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 17.39% | 20,000 |
| Feb 19, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -6.88% | 92,500 |
| Feb 18, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -12.41% | 4,050 |
| Feb 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.75% | 1,700 |
| Feb 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.01% | 117,000 |
| Feb 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.00% | 51,800 |
| Feb 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.56% | 282,566 |
| Feb 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.54% | 54,025 |
| Feb 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.72% | 123,835 |