ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.89
0.70%
US Tech 100
18,066.00
-0.07%
S&P 500
5,303.27
0.12%
US Dollar vs CAD
1.36175
0.00%
Bitcoin
66,936.81
-0.21%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Bactech Environmental Corporation (QB) (BCCEF)

  7. Bactech Environmental Corporation (QB) (BCCEF) Historical

BCCEF Bactech Environmental Corporation (QB)

0.046
-0.0019 (-3.97%)
May 17 2024 - Closed
Delayed by 15 minutes

BCCEF Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2024 0.046 -0.0019 -3.97% 0.0461 0.0461 0.0433 6,508
May 16 2024 0.0479 0.0067 16.26% 0.0479 0.0479 0.0479 7,000
May 15 2024 0.0412 0.00 0.00% 0.0412 0.0412 0.0412 0
May 14 2024 0.0412 0.00 0.00% 0.0412 0.0412 0.0412 0
May 13 2024 0.0412 -0.0081 -16.43% 0.0412 0.0412 0.0412 5,014
May 10 2024 0.0493 -0.00668 -11.93% 0.065 0.065 0.0493 5,320
May 09 2024 0.05598 0.00 0.00% 0.05598 0.05598 0.05598 0
May 08 2024 0.05598 0.00 0.00% 0.05598 0.05598 0.05598 0
May 07 2024 0.05598 0.00624 12.55% 0.05598 0.05598 0.05598 7,000
May 06 2024 0.04974 0.001 2.05% 0.04974 0.04974 0.04974 330
May 03 2024 0.04874 0.00348 7.69% 0.04874 0.04874 0.04874 5,000
May 02 2024 0.04526 0.00 0.00% 0.04526 0.04526 0.04526 0
May 01 2024 0.04526 -0.00742 -14.09% 0.04526 0.04526 0.04526 10,013
Apr 30 2024 0.05268 0.00 0.00% 0.05268 0.05268 0.05268 0
Apr 29 2024 0.05268 0.00 0.00% 0.05268 0.05268 0.05268 0
Apr 26 2024 0.05268 -0.00428 -7.51% 0.05275 0.05275 0.05254 25,000
Apr 25 2024 0.05696 0.00416 7.88% 0.05574 0.05696 0.05574 21,018
Apr 24 2024 0.0528 0.00 0.00% 0.0528 0.0528 0.0528 0
Apr 23 2024 0.0528 -0.0025 -4.52% 0.0522 0.0528 0.0522 8,500
Apr 22 2024 0.0553 0.0016 2.98% 0.05562 0.05562 0.0553 34,000
Apr 19 2024 0.0537 0.00 0.00% 0.0537 0.0537 0.0537 0
Apr 18 2024 0.0537 -0.005 -8.52% 0.056 0.056 0.0537 19,000
Apr 17 2024 0.0587 0.0035 6.34% 0.0525 0.0587 0.0525 18,000
Apr 16 2024 0.0552 0.00 0.00% 0.0552 0.0552 0.0552 0
Apr 15 2024 0.0552 0.00235 4.45% 0.0552 0.0552 0.0552 43,000
Apr 12 2024 0.05285 0.00069 1.32% 0.05208 0.05285 0.05208 45,000
Apr 11 2024 0.05216 -0.00424 -7.52% 0.05216 0.05216 0.05216 16,000
Apr 10 2024 0.0564 0.00 0.00% 0.0564 0.0564 0.0564 0
Apr 09 2024 0.0564 0.00 0.00% 0.0564 0.0564 0.0564 0
Apr 08 2024 0.0564 0.0036 6.82% 0.05156 0.06 0.05 239,000
Apr 05 2024 0.0528 0.0117 28.47% 0.0447 0.0528 0.0447 38,000
Apr 04 2024 0.0411 -0.00175 -4.08% 0.0411 0.0411 0.0411 5,000
Apr 03 2024 0.04285 0.00035 0.82% 0.04244 0.04285 0.04244 21,000
Apr 02 2024 0.0425 0.00 0.00% 0.0425 0.0425 0.0425 0
Apr 01 2024 0.0425 -0.0015 -3.41% 0.0425 0.0425 0.0425 200
Mar 28 2024 0.044 0.00 0.00% 0.044 0.044 0.044 0
Mar 27 2024 0.044 0.003 7.32% 0.044 0.044 0.044 6,000
Mar 26 2024 0.041 0.00 0.00% 0.041 0.041 0.041 0
Mar 25 2024 0.041 0.00 0.00% 0.041 0.041 0.041 0
Mar 22 2024 0.041 0.00 0.00% 0.041 0.041 0.041 0
Mar 21 2024 0.041 0.0023 5.94% 0.041 0.041 0.041 90,000
Mar 20 2024 0.0387 0.00304 8.52% 0.0387 0.0387 0.0387 10,000
Mar 19 2024 0.03566 -0.00214 -5.66% 0.03566 0.03566 0.03566 5,562
Mar 18 2024 0.0378 -0.0001 -0.26% 0.0363 0.0386 0.0363 14,126
Mar 15 2024 0.0379 0.0014 3.84% 0.0379 0.0379 0.0379 2,400
Mar 14 2024 0.0365 -0.0015 -3.95% 0.03715 0.0387 0.0365 15,100
Mar 13 2024 0.038 0.00 0.00% 0.038 0.038 0.038 0
Mar 12 2024 0.038 -0.0026 -6.40% 0.0449 0.0449 0.038 35,025
Mar 11 2024 0.0406 0.0021 5.45% 0.039 0.0406 0.039 40,000
Mar 08 2024 0.0385 0.00 0.00% 0.0385 0.0385 0.0385 1,775
Mar 07 2024 0.0385 0.00 0.00% 0.0385 0.0385 0.0385 0
Mar 06 2024 0.0385 0.00 0.00% 0.0385 0.0385 0.0385 1,686
Mar 05 2024 0.0385 0.0005 1.32% 0.0405 0.0405 0.0385 25,250
Mar 04 2024 0.038 -0.0013 -3.31% 0.03904 0.03904 0.038 76,000
Mar 01 2024 0.0393 0.0008 2.08% 0.0393 0.0393 0.0393 37,000
Feb 29 2024 0.0385 -0.0015 -3.75% 0.0385 0.0385 0.0385 50,000
Feb 28 2024 0.04 -0.00295 -6.87% 0.04 0.04 0.04 19,000
Feb 27 2024 0.04295 -0.00125 -2.83% 0.0401 0.04295 0.0401 10,700
Feb 26 2024 0.0442 0.00125 2.91% 0.0442 0.0442 0.0442 500
Feb 23 2024 0.04295 0.00015 0.35% 0.0427 0.0443 0.0427 29,850
Feb 22 2024 0.0428 0.00 0.00% 0.0428 0.0428 0.0428 0
Feb 21 2024 0.0428 0.00 0.00% 0.0428 0.0428 0.0428 0
Feb 20 2024 0.0428 0.00 0.00% 0.0428 0.0428 0.0428 0

Your Recent History

USOTC
BCCEF
Bactech Environmental (QB)
USOTC
ARHHS
Rse Archive (GM)
BIT
IRCP
Exchange Traded
ASX
LINR
BIT
P1INC3
BNP Paribas Issuance
BOV
MLAS3R
Multilaser Industrial ON
COIN
LOCKUSD
Meridian Network
TSXV
CUA
ASX
JBHJOP
COIN
AXISTUSD
AXIS Token
LSE
EPP
Energypathways
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved