Bactech Environmental Corporation (QB) (BCCEF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.0213 | 0.0226 | 0.0213 | 11500 | 0.02167681 | CS |
| 4 | -0.0107 | -33.4375 | 0.032 | 0.032 | 0.02 | 8723 | 0.02345045 | CS |
| 12 | -0.01476 | -40.9317803661 | 0.03606 | 0.037 | 0.02 | 16751 | 0.03063251 | CS |
| 26 | -0.0227 | -51.5909090909 | 0.044 | 0.065 | 0.02 | 27146 | 0.04087804 | CS |
| 52 | -0.0511 | -70.5801104972 | 0.0724 | 0.0724 | 0.02 | 25484 | 0.04444589 | CS |
| 156 | -0.0709 | -76.8980477223 | 0.0922 | 0.1601 | 0.0175 | 35783 | 0.06792342 | CS |
| 260 | 0.0113 | 113 | 0.01 | 0.1906 | 0.00555 | 55025 | 0.06275783 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727126460 | 0.0213 | 0 | 0.00 | 0.0213 | 0.0213 | 0.0213 | 0 |
| 1726867260 | 0.0213 | 0 | 0.00 | 0.0213 | 0.0213 | 0.0213 | 0 |
| 1726780860 | 0.0213 | 0 | 0.00 | 0.0213 | 0.0213 | 0.0213 | 0 |
| 1726694460 | 0.0213 | -0.0013 | -5.75 | 0.0213 | 0.0213 | 0.0213 | 10000 |
| 1726608240 | 0.0226 | 0.0013 | 6.10 | 0.0226 | 0.0226 | 0.0226 | 10000 |
| 1726521720 | 0.0213 | 0.0006 | 2.90 | 0.0213 | 0.0213 | 0.0213 | 14500 |
| 1726262940 | 0.0207 | 0 | 0.00 | 0.0207 | 0.0207 | 0.0207 | 0 |
| 1726176540 | 0.0207 | 0 | 0.00 | 0.0207 | 0.0207 | 0.0207 | 0 |
| 1726090140 | 0.0207 | 0.0007 | 3.50 | 0.0207 | 0.0207 | 0.0207 | 10000 |
| 1726003500 | 0.02 | -0.00385 | -16.14 | 0.02 | 0.02 | 0.02 | 5050 |
| 1725917040 | 0.02385 | 0 | 0.00 | 0.02385 | 0.02385 | 0.02385 | 0 |
| 1725657840 | 0.02385 | 0 | 0.00 | 0.02385 | 0.02385 | 0.02385 | 0 |
| 1725571440 | 0.02385 | -0.003 | -11.17 | 0.02385 | 0.02385 | 0.02385 | 2200 |
| 1725484800 | 0.02685 | 0 | 0.00 | 0.02685 | 0.02685 | 0.02685 | 0 |
| 1725398400 | 0.02685 | 0 | 0.00 | 0.02685 | 0.02685 | 0.02685 | 0 |
| 1725052800 | 0.02685 | 0 | 0.00 | 0.02685 | 0.02685 | 0.02685 | 0 |
| 1724966400 | 0.02685 | -0.00515 | -16.09 | 0.02685 | 0.02685 | 0.02685 | 9500 |
| 1724880480 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1724794080 | 0.032 | 0.0078 | 32.23 | 0.032 | 0.032 | 0.032 | 8532 |
| 1724707680 | 0.0242 | 0 | 0.00 | 0.0242 | 0.0242 | 0.0242 | 0 |
| 1724448480 | 0.0242 | -0.0054 | -18.24 | 0.0242 | 0.0242 | 0.0242 | 4500 |
| 1724361780 | 0.0296 | 0 | 0.00 | 0.0296 | 0.0296 | 0.0296 | 0 |
| 1724275380 | 0.0296 | 0.00304 | 11.45 | 0.0274 | 0.0296 | 0.0274 | 12300 |
| 1724188800 | 0.02656 | -0.00309 | -10.42 | 0.02656 | 0.02656 | 0.02656 | 2000 |
| 1724102940 | 0.02965 | 0 | 0.00 | 0.02965 | 0.02965 | 0.02965 | 0 |
| 1723843740 | 0.02965 | -0.00015 | -0.50 | 0.02965 | 0.02965 | 0.02965 | 4000 |
| 1723756860 | 0.0298 | 0.0047 | 18.73 | 0.0248999 | 0.0298 | 0.0214 | 6000 |
| 1723670820 | 0.0251 | -0.0025 | -9.06 | 0.0251 | 0.0251 | 0.0251 | 10000 |
| 1723584360 | 0.0276 | -0.0044 | -13.75 | 0.0276 | 0.0276 | 0.0276 | 1000 |
| 1723497900 | 0.032 | 0.0031 | 10.73 | 0.0306 | 0.032 | 0.0306 | 2100 |
| 1723239000 | 0.0289 | 0 | 0.00 | 0.0289 | 0.0289 | 0.0289 | 0 |
| 1723152600 | 0.0289 | 0 | 0.00 | 0.0289 | 0.0289 | 0.0289 | 0 |
| 1723066200 | 0.0289 | 0 | 0.00 | 0.0289 | 0.0289 | 0.0289 | 0 |
| 1722979800 | 0.0289 | 0 | 0.00 | 0.032 | 0.032 | 0.0289 | 58000 |
| 1722893340 | 0.0289 | 0 | 0.00 | 0.0289 | 0.0289 | 0.0289 | 0 |
| 1722634140 | 0.0289 | -0.0031 | -9.69 | 0.0289 | 0.0289 | 0.0289 | 34000 |
| 1722547200 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1722460800 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1722374400 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1722288000 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1722028800 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1721942400 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 28168 |
| 1721856480 | 0.032 | -0.001 | -3.03 | 0.037 | 0.037 | 0.032 | 10000 |
| 1721769720 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1721683320 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1721424120 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1721337720 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1721251320 | 0.033 | 0.00045 | 1.38 | 0.033 | 0.033 | 0.033 | 11000 |
| 1721164920 | 0.03255 | -0.00045 | -1.36 | 0.03255 | 0.03255 | 0.03255 | 5000 |
| 1721078940 | 0.033 | 0.00036 | 1.10 | 0.0325999 | 0.033 | 0.0252 | 41500 |
| 1720819200 | 0.03264 | -0.0016 | -4.67 | 0.033 | 0.033 | 0.03264 | 7665 |
| 1720733280 | 0.03424 | 0.00134 | 4.07 | 0.03424 | 0.03424 | 0.03424 | 8000 |
| 1720646880 | 0.0329 | -0.0016 | -4.64 | 0.0329 | 0.0329 | 0.0329 | 32000 |
| 1720560240 | 0.0345 | 0 | 0.00 | 0.0345 | 0.0345 | 0.0345 | 0 |
| 1720473840 | 0.0345 | 0 | 0.00 | 0.0345 | 0.0345 | 0.0345 | 0 |
| 1720214640 | 0.0345 | 0 | 0.00 | 0.0345 | 0.0345 | 0.0345 | 13783 |
| 1720041000 | 0.0345 | 0 | 0.00 | 0.03606 | 0.03606 | 0.03345 | 108232 |
| 1719955620 | 0.0345 | 0 | 0.00 | 0.0345 | 0.0345 | 0.0345 | 0 |
| 1719869220 | 0.0345 | 0 | 0.00 | 0.0345 | 0.0345 | 0.0345 | 0 |
| 1719610020 | 0.0345 | 0.0015 | 4.55 | 0.0345 | 0.0345 | 0.0345 | 10000 |
| 1719523200 | 0.033 | 0.0008 | 2.48 | 0.033 | 0.033 | 0.033 | 20000 |
| 1719437040 | 0.0322 | -0.0028 | -8.00 | 0.035 | 0.0385 | 0.0322 | 82600 |
| 1719350880 | 0.035 | 0 | 0.00 | 0.036 | 0.036 | 0.035 | 16000 |
| 1719264540 | 0.035 | -0.0035 | -9.09 | 0.0385 | 0.0385 | 0.035 | 151000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
