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

Interactive Brokers

Interactive Brokers
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 500
5,303.27
0.12%
US Tech 100
18,066.00
-0.07%
Dow Jones
40,003.59
0.34%
Brent Oil
83.76
0.00%
Bitcoin
66,914.42
-0.25%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Canada
  5. CSE
  6. BacTech Environmental Corporation (BAC)

  7. BacTech Environmental Corporation (BAC) Historical

BAC BacTech Environmental Corporation

0.065
0.00 (0.00%)
May 16 2024 - Closed
Delayed by 15 minutes

BAC Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2024 0.065 0.00 0.00% 0.065 0.065 0.065 24,000
May 16 2024 0.065 0.00 0.00% 0.065 0.07 0.065 91,000
May 15 2024 0.065 0.005 8.33% 0.065 0.065 0.065 72,001
May 14 2024 0.06 -0.005 -7.69% 0.06 0.065 0.06 280,000
May 13 2024 0.065 0.00 0.00% 0.065 0.065 0.065 20,000
May 10 2024 0.065 0.00 0.00% 0.07 0.07 0.065 8,500
May 09 2024 0.065 0.00 0.00% 0.07 0.07 0.065 19,000
May 08 2024 0.065 0.00 0.00% 0.065 0.065 0.065 32,000
May 07 2024 0.065 0.00 0.00% 0.065 0.065 0.06 125,000
May 06 2024 0.065 0.00 0.00% 0.07 0.07 0.065 147,850
May 03 2024 0.065 0.00 0.00% 0.07 0.07 0.065 133,000
May 02 2024 0.065 0.00 0.00% 0.065 0.065 0.065 0
May 01 2024 0.065 -0.005 -7.14% 0.065 0.065 0.065 47,570
Apr 30 2024 0.07 0.00 0.00% 0.07 0.07 0.07 3,828
Apr 29 2024 0.07 0.00 0.00% 0.07 0.07 0.065 158,000
Apr 26 2024 0.07 0.00 0.00% 0.07 0.07 0.065 108,172
Apr 25 2024 0.07 -0.005 -6.67% 0.08 0.08 0.07 69,200
Apr 24 2024 0.075 0.005 7.14% 0.075 0.075 0.075 5,000
Apr 23 2024 0.07 0.00 0.00% 0.07 0.075 0.07 193,600
Apr 22 2024 0.07 0.00 0.00% 0.08 0.08 0.07 125,505
Apr 19 2024 0.07 -0.005 -6.67% 0.08 0.08 0.07 67,100
Apr 18 2024 0.075 0.00 0.00% 0.08 0.08 0.075 55,000
Apr 17 2024 0.075 0.00 0.00% 0.08 0.08 0.075 54,000
Apr 16 2024 0.075 0.005 7.14% 0.075 0.075 0.075 195,100
Apr 15 2024 0.07 -0.005 -6.67% 0.07 0.075 0.07 122,000
Apr 12 2024 0.075 0.00 0.00% 0.075 0.075 0.07 52,000
Apr 11 2024 0.075 0.005 7.14% 0.07 0.075 0.07 21,500
Apr 10 2024 0.07 -0.005 -6.67% 0.075 0.075 0.07 19,000
Apr 09 2024 0.075 0.00 0.00% 0.075 0.075 0.07 111,500
Apr 08 2024 0.075 0.005 7.14% 0.07 0.075 0.065 811,517
Apr 05 2024 0.07 0.01 16.67% 0.06 0.07 0.06 402,157
Apr 04 2024 0.06 0.00 0.00% 0.06 0.06 0.06 118,500
Apr 03 2024 0.06 0.00 0.00% 0.06 0.06 0.06 72,950
Apr 02 2024 0.06 0.00 0.00% 0.055 0.06 0.055 117,833
Apr 01 2024 0.06 0.005 9.09% 0.05 0.06 0.05 61,000
Mar 28 2024 0.055 0.00 0.00% 0.055 0.055 0.05 27,160
Mar 27 2024 0.055 -0.005 -8.33% 0.06 0.06 0.05 121,000
Mar 26 2024 0.06 0.005 9.09% 0.06 0.06 0.06 3,000
Mar 25 2024 0.055 -0.005 -8.33% 0.06 0.065 0.055 61,374
Mar 22 2024 0.06 0.005 9.09% 0.06 0.06 0.06 67,233
Mar 21 2024 0.055 0.00 0.00% 0.055 0.055 0.055 120,533
Mar 20 2024 0.055 0.005 10.00% 0.05 0.055 0.05 14,000
Mar 19 2024 0.05 0.00 0.00% 0.05 0.05 0.05 28,000
Mar 18 2024 0.05 -0.005 -9.09% 0.055 0.055 0.05 23,000
Mar 15 2024 0.055 0.005 10.00% 0.05 0.055 0.05 51,000
Mar 14 2024 0.05 0.00 0.00% 0.05 0.05 0.05 47,000
Mar 13 2024 0.05 0.00 0.00% 0.05 0.05 0.05 119,000
Mar 12 2024 0.05 -0.005 -9.09% 0.055 0.055 0.05 202,736
Mar 11 2024 0.055 0.00 0.00% 0.05 0.06 0.05 198,535
Mar 08 2024 0.055 0.00 0.00% 0.055 0.055 0.055 40,760
Mar 07 2024 0.055 0.00 0.00% 0.055 0.055 0.055 20,000
Mar 06 2024 0.055 0.00 0.00% 0.055 0.055 0.055 18,000
Mar 05 2024 0.055 0.00 0.00% 0.05 0.055 0.05 122,000
Mar 04 2024 0.055 0.00 0.00% 0.055 0.055 0.05 168,021
Mar 01 2024 0.055 0.00 0.00% 0.05 0.055 0.05 99,037
Feb 29 2024 0.055 0.00 0.00% 0.055 0.055 0.05 201,000
Feb 28 2024 0.055 0.00 0.00% 0.06 0.06 0.055 129,200
Feb 27 2024 0.055 -0.005 -8.33% 0.055 0.055 0.055 7,800
Feb 26 2024 0.06 0.00 0.00% 0.06 0.06 0.06 32,750
Feb 23 2024 0.06 0.005 9.09% 0.06 0.06 0.06 7,300
Feb 22 2024 0.055 -0.005 -8.33% 0.055 0.055 0.055 53,000
Feb 21 2024 0.06 0.00 0.00% 0.06 0.06 0.06 2,000
Feb 20 2024 0.06 0.005 9.09% 0.055 0.06 0.055 58,207

Your Recent History

CSE
BAC
BacTech Environmental
BIT
I05841
Banca Imi
COIN
E2CUSD
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

Support: 1-888-992-3836 | 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