ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,722.39
      0.35%
      US Tech 100
      19,328.40
      0.16%
      Dow Jones
      42,143.47
      0.19%
      Brent Oil
      74.42
      0.72%
      Bitcoin
      63,681.51
      0.09%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      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)

      0.0213
      0.00 (0.00%)
      Last Updated: 10:06:04
      Delayed by 15 minutes

      BCCEF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Sep 20 2024 0.0213 0.00 0.00% 0.0213 0.0213 0.0213 0
      Sep 19 2024 0.0213 0.00 0.00% 0.0213 0.0213 0.0213 0
      Sep 18 2024 0.0213 -0.0013 -5.75% 0.0213 0.0213 0.0213 10,000
      Sep 17 2024 0.0226 0.0013 6.10% 0.0226 0.0226 0.0226 10,000
      Sep 16 2024 0.0213 0.0006 2.90% 0.0213 0.0213 0.0213 14,500
      Sep 13 2024 0.0207 0.00 0.00% 0.0207 0.0207 0.0207 0
      Sep 12 2024 0.0207 0.00 0.00% 0.0207 0.0207 0.0207 0
      Sep 11 2024 0.0207 0.0007 3.50% 0.0207 0.0207 0.0207 10,000
      Sep 10 2024 0.02 -0.00385 -16.14% 0.02 0.02 0.02 5,050
      Sep 09 2024 0.02385 0.00 0.00% 0.02385 0.02385 0.02385 0
      Sep 06 2024 0.02385 0.00 0.00% 0.02385 0.02385 0.02385 0
      Sep 05 2024 0.02385 -0.003 -11.17% 0.02385 0.02385 0.02385 2,200
      Sep 04 2024 0.02685 0.00 0.00% 0.02685 0.02685 0.02685 0
      Sep 03 2024 0.02685 0.00 0.00% 0.02685 0.02685 0.02685 0
      Aug 30 2024 0.02685 0.00 0.00% 0.02685 0.02685 0.02685 0
      Aug 29 2024 0.02685 -0.00515 -16.09% 0.02685 0.02685 0.02685 9,500
      Aug 28 2024 0.032 0.00 0.00% 0.032 0.032 0.032 0
      Aug 27 2024 0.032 0.0078 32.23% 0.032 0.032 0.032 8,532
      Aug 26 2024 0.0242 0.00 0.00% 0.0242 0.0242 0.0242 0
      Aug 23 2024 0.0242 -0.0054 -18.24% 0.0242 0.0242 0.0242 4,500
      Aug 22 2024 0.0296 0.00 0.00% 0.0296 0.0296 0.0296 0
      Aug 21 2024 0.0296 0.00304 11.45% 0.0274 0.0296 0.0274 12,300
      Aug 20 2024 0.02656 -0.00309 -10.42% 0.02656 0.02656 0.02656 2,000
      Aug 19 2024 0.02965 0.00 0.00% 0.02965 0.02965 0.02965 0
      Aug 16 2024 0.02965 -0.00015 -0.50% 0.02965 0.02965 0.02965 4,000
      Aug 15 2024 0.0298 0.0047 18.73% 0.0249 0.0298 0.0214 6,000
      Aug 14 2024 0.0251 -0.0025 -9.06% 0.0251 0.0251 0.0251 10,000
      Aug 13 2024 0.0276 -0.0044 -13.75% 0.0276 0.0276 0.0276 1,000
      Aug 12 2024 0.032 0.0031 10.73% 0.0306 0.032 0.0306 2,100
      Aug 09 2024 0.0289 0.00 0.00% 0.0289 0.0289 0.0289 0
      Aug 08 2024 0.0289 0.00 0.00% 0.0289 0.0289 0.0289 0
      Aug 07 2024 0.0289 0.00 0.00% 0.0289 0.0289 0.0289 0
      Aug 06 2024 0.0289 0.00 0.00% 0.032 0.032 0.0289 58,000
      Aug 05 2024 0.0289 0.00 0.00% 0.0289 0.0289 0.0289 0
      Aug 02 2024 0.0289 -0.0031 -9.69% 0.0289 0.0289 0.0289 34,000
      Aug 01 2024 0.032 0.00 0.00% 0.032 0.032 0.032 0
      Jul 31 2024 0.032 0.00 0.00% 0.032 0.032 0.032 0
      Jul 30 2024 0.032 0.00 0.00% 0.032 0.032 0.032 0
      Jul 29 2024 0.032 0.00 0.00% 0.032 0.032 0.032 0
      Jul 26 2024 0.032 0.00 0.00% 0.032 0.032 0.032 0
      Jul 25 2024 0.032 0.00 0.00% 0.032 0.032 0.032 28,168
      Jul 24 2024 0.032 -0.001 -3.03% 0.037 0.037 0.032 10,000
      Jul 23 2024 0.033 0.00 0.00% 0.033 0.033 0.033 0
      Jul 22 2024 0.033 0.00 0.00% 0.033 0.033 0.033 0
      Jul 19 2024 0.033 0.00 0.00% 0.033 0.033 0.033 0
      Jul 18 2024 0.033 0.00 0.00% 0.033 0.033 0.033 0
      Jul 17 2024 0.033 0.00045 1.38% 0.033 0.033 0.033 11,000
      Jul 16 2024 0.03255 -0.00045 -1.36% 0.03255 0.03255 0.03255 5,000
      Jul 15 2024 0.033 0.00036 1.10% 0.0326 0.033 0.0252 41,500
      Jul 12 2024 0.03264 -0.0016 -4.67% 0.033 0.033 0.03264 7,665
      Jul 11 2024 0.03424 0.00134 4.07% 0.03424 0.03424 0.03424 8,000
      Jul 10 2024 0.0329 -0.0016 -4.64% 0.0329 0.0329 0.0329 32,000
      Jul 09 2024 0.0345 0.00 0.00% 0.0345 0.0345 0.0345 0
      Jul 08 2024 0.0345 0.00 0.00% 0.0345 0.0345 0.0345 0
      Jul 05 2024 0.0345 0.00 0.00% 0.0345 0.0345 0.0345 13,783
      Jul 03 2024 0.0345 0.00 0.00% 0.03606 0.03606 0.03345 108,232
      Jul 02 2024 0.0345 0.00 0.00% 0.0345 0.0345 0.0345 0
      Jul 01 2024 0.0345 0.00 0.00% 0.0345 0.0345 0.0345 0
      Jun 28 2024 0.0345 0.0015 4.55% 0.0345 0.0345 0.0345 10,000
      Jun 27 2024 0.033 0.0008 2.48% 0.033 0.033 0.033 20,000
      Jun 26 2024 0.0322 -0.0028 -8.00% 0.035 0.0385 0.0322 82,600
      Jun 25 2024 0.035 0.00 0.00% 0.036 0.036 0.035 16,000

      Your Recent History

      USOTC
      BCCEF
      Bactech Environmental (QB)
      Delayed Upgrade Clock