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
5,346.99
-0.11%
US Tech 100
18,488.00
-0.25%
Dow Jones
38,798.99
-0.22%
Brent Oil
79.395
0.00%
Bitcoin
69,272.42
-0.05%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
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)

0.0419
0.00 (0.00%)
Jun 07 2024 - Closed
Delayed by 15 minutes

BCCEF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 07 2024 0.0419 0.00 0.00% 0.0419 0.0419 0.0419 0
Jun 06 2024 0.0419 0.00 0.00% 0.0419 0.0419 0.0419 6,214
Jun 05 2024 0.0419 0.00 0.00% 0.0419 0.0419 0.0419 0
Jun 04 2024 0.0419 0.0044 11.73% 0.0419 0.0419 0.0419 10,000
Jun 03 2024 0.0375 0.00 0.00% 0.0375 0.0375 0.0375 0
May 31 2024 0.0375 -0.0025 -6.25% 0.0383 0.0383 0.0375 13,530
May 30 2024 0.04 0.00 0.00% 0.04 0.04 0.04 92,000
May 29 2024 0.04 -0.00384 -8.76% 0.043 0.043 0.04 50,100
May 28 2024 0.04384 -0.00186 -4.07% 0.043 0.044 0.043 59,015
May 24 2024 0.0457 -0.0027 -5.58% 0.0457 0.0457 0.0457 10,000
May 23 2024 0.0484 0.00 0.00% 0.0484 0.0484 0.0484 0
May 22 2024 0.0484 0.00 0.00% 0.0484 0.0484 0.0484 0
May 21 2024 0.0484 0.0024 5.22% 0.0484 0.0484 0.0484 13,095
May 20 2024 0.046 0.00 0.00% 0.046 0.046 0.046 0
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

Your Recent History

USOTC
BCCEF
Bactech Environmental (QB)
LSE
71WF
Assa 27
ASX
DUNO
Dundas Minerals
BOV
A2XO34M
Axon Enterprise
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

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