BacTech Environmental Corporation (BCCEF)
OTCMKTS · Delayed Price · Currency is USD
0.0300
-0.0050 (-14.29%)
Jul 9, 2026, 9:59 AM EST
BacTech Environmental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 11.90% | 22,000 |
| May 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.93% | 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 | 8.65% | 101,000 |
| Apr 29, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -2.18% | 42,000 |
| Apr 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.92% | 9,001 |
| Apr 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.85% | 13,000 |
| Apr 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.65% | 10,000 |
| Apr 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.62% | 45,000 |
| Apr 22, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -2.00% | 42,600 |
| Apr 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.89% | 3,000 |
| Apr 20, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -7.16% | 61,222 |
| Apr 17, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 36.91% | 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 | -8.16% | 10,000 |
| Mar 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.57% | 22,050 |
| Mar 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.64% | 5,200 |
| Mar 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.06% | 5,050 |
| Mar 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.58% | 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 |