Bactech Environmental Corporation (QB) (BCCEF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.029 | 0.029 | 0.029 | 24000 | 0.029 | CS |
| 4 | 0.0027 | 10.2661596958 | 0.0263 | 0.029 | 0.01196 | 52125 | 0.01982012 | CS |
| 12 | 0.00505 | 21.0855949896 | 0.02395 | 0.029 | 0.01196 | 34777 | 0.02013606 | CS |
| 26 | -0.0036 | -11.0429447853 | 0.0326 | 0.037 | 0.01196 | 26141 | 0.0220658 | CS |
| 52 | -0.0249 | -46.1966604824 | 0.0539 | 0.065 | 0.01196 | 28235 | 0.03387815 | CS |
| 156 | -0.081 | -73.6363636364 | 0.11 | 0.15 | 0.01196 | 34800 | 0.06109163 | CS |
| 260 | 0.01885 | 185.714285714 | 0.01015 | 0.1906 | 0.0061 | 54656 | 0.0619313 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736807340 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
| 1736548140 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
| 1736375340 | 0.029 | 0.004772 | 19.70 | 0.029 | 0.029 | 0.029 | 24000 |
| 1736288580 | 0.024228 | 0 | 0.00 | 0.024228 | 0.024228 | 0.024228 | 0 |
| 1736202180 | 0.024228 | 0 | 0.00 | 0.024228 | 0.024228 | 0.024228 | 0 |
| 1735942980 | 0.024228 | 0.002228 | 10.13 | 0.024 | 0.024228 | 0.024 | 71000 |
| 1735856700 | 0.022 | 0.001 | 4.76 | 0.022 | 0.022 | 0.022 | 5000 |
| 1735683600 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1735597200 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1735338000 | 0.021 | 0.009 | 75.00 | 0.02 | 0.021 | 0.014 | 14200 |
| 1735252020 | 0.012 | -0.0059 | -32.96 | 0.0162 | 0.0162 | 0.012 | 800 |
| 1735078800 | 0.0179 | 0 | 0.00 | 0.0179 | 0.0179 | 0.0179 | 0 |
| 1734992400 | 0.0179 | 0 | 0.00 | 0.01196 | 0.0179 | 0.01196 | 283000 |
| 1734733200 | 0.0179 | 0 | 0.00 | 0.0179 | 0.0179 | 0.0179 | 0 |
| 1734646800 | 0.0179 | -0.0084 | -31.94 | 0.0222 | 0.0222 | 0.0179 | 16000 |
| 1734560940 | 0.0263 | 0.0041 | 18.47 | 0.0263 | 0.0263 | 0.0263 | 3000 |
| 1734474480 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 0 |
| 1734388080 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 0 |
| 1734128880 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 0 |
| 1734042480 | 0.0222 | 0.0022 | 11.00 | 0.0222 | 0.0222 | 0.0222 | 42319 |
| 1733955600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1733869200 | 0.02 | 0.0025 | 14.29 | 0.01844 | 0.02 | 0.01844 | 20000 |
| 1733782800 | 0.0175 | -0.0055 | -23.91 | 0.0231 | 0.0231 | 0.0147 | 62500 |
| 1733523600 | 0.023 | -0.0026 | -10.16 | 0.0214 | 0.023 | 0.0214 | 26000 |
| 1733437500 | 0.0256 | 0.0042 | 19.63 | 0.0256 | 0.0256 | 0.0256 | 500 |
| 1733350200 | 0.0214 | 0 | 0.00 | 0.0214 | 0.0214 | 0.0214 | 0 |
| 1733263800 | 0.0214 | 0 | 0.00 | 0.0214 | 0.0214 | 0.0214 | 0 |
| 1733177400 | 0.0214 | 0 | 0.00 | 0.0214 | 0.0214 | 0.0214 | 0 |
| 1732918200 | 0.0214 | -0.0006 | -2.73 | 0.0248999 | 0.0268 | 0.0214 | 21800 |
| 1732746540 | 0.022 | 0.0088 | 66.67 | 0.022 | 0.022 | 0.022 | 1000 |
| 1732659960 | 0.0132 | 0 | 0.00 | 0.0132 | 0.0132 | 0.0132 | 0 |
| 1732573560 | 0.0132 | -0.00415 | -23.92 | 0.0132 | 0.0132 | 0.0132 | 7500 |
| 1732314000 | 0.01735 | -0.00105 | -5.71 | 0.01735 | 0.01735 | 0.01735 | 700 |
| 1732227900 | 0.0184 | -0.0002 | -1.08 | 0.0184 | 0.0184 | 0.0184 | 20000 |
| 1732141740 | 0.0185999 | 0.0015599 | 9.15 | 0.0185999 | 0.0185999 | 0.0185999 | 10000 |
| 1732054800 | 0.01704 | 0.00194 | 12.85 | 0.0183 | 0.0183 | 0.01704 | 34000 |
| 1731968640 | 0.0151 | -0.0029 | -16.11 | 0.018 | 0.018 | 0.0151 | 15800 |
| 1731709560 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1731623160 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1731536760 | 0.018 | -0.0036 | -16.67 | 0.018 | 0.018 | 0.018 | 5000 |
| 1731450000 | 0.0216 | 0 | 0.00 | 0.0216 | 0.0216 | 0.0216 | 0 |
| 1731363600 | 0.0216 | 0 | 0.00 | 0.0216 | 0.0216 | 0.0216 | 0 |
| 1731104400 | 0.0216 | 0.0036 | 20.00 | 0.022 | 0.022 | 0.0216 | 11000 |
| 1731018540 | 0.018 | -0.0036 | -16.67 | 0.0185 | 0.0185 | 0.018 | 25000 |
| 1730931960 | 0.0216 | 0 | 0.00 | 0.0216 | 0.0216 | 0.0216 | 0 |
| 1730845560 | 0.0216 | 0 | 0.00 | 0.0216 | 0.0216 | 0.0216 | 0 |
| 1730759160 | 0.0216 | 0 | 0.00 | 0.0216 | 0.0216 | 0.0216 | 118148 |
| 1730496420 | 0.0216 | 0.001 | 4.85 | 0.02046 | 0.0216 | 0.02046 | 50000 |
| 1730409900 | 0.0206 | 0 | 0.00 | 0.0206 | 0.0206 | 0.0206 | 0 |
| 1730323500 | 0.0206 | -0.001 | -4.63 | 0.0206 | 0.0206 | 0.0175 | 38000 |
| 1730237280 | 0.0216 | 0 | 0.00 | 0.0216 | 0.0216 | 0.0216 | 0 |
| 1730150880 | 0.0216 | -0.0001 | -0.46 | 0.019 | 0.0217 | 0.019 | 92000 |
| 1729891500 | 0.0217 | -0.00225 | -9.39 | 0.0217 | 0.0217 | 0.0217 | 23041 |
| 1729805100 | 0.02395 | 0 | 0.00 | 0.02395 | 0.02395 | 0.02395 | 0 |
| 1729718700 | 0.02395 | 0 | 0.00 | 0.02395 | 0.02395 | 0.02395 | 0 |
| 1729632300 | 0.02395 | 0.00425 | 21.57 | 0.02395 | 0.02395 | 0.02395 | 2000 |
| 1729545600 | 0.0197 | -0.0024 | -10.86 | 0.019 | 0.0217 | 0.019 | 117000 |
| 1729286760 | 0.0221 | 0 | 0.00 | 0.0221 | 0.0221 | 0.0221 | 0 |
| 1729200360 | 0.0221 | 0 | 0.00 | 0.0221 | 0.0221 | 0.0221 | 0 |
| 1729113960 | 0.0221 | 0.002 | 9.95 | 0.02 | 0.0223 | 0.02 | 5950 |
| 1729027680 | 0.0201 | -0.0022 | -9.87 | 0.02445 | 0.02445 | 0.0201 | 7901 |
| 1728941100 | 0.0223 | 0 | 0.00 | 0.0223 | 0.0223 | 0.0223 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
