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 | -5.0E-5 | -0.197238658777 | 0.02535 | 0.02535 | 0.02 | 47075 | 0.02261646 | CS |
| 4 | 0.0053 | 26.5 | 0.02 | 0.02535 | 0.02 | 17411 | 0.02209789 | CS |
| 12 | -0.0077 | -23.3333333333 | 0.033 | 0.037 | 0.02 | 14792 | 0.02713465 | CS |
| 26 | -0.0158 | -38.4428223844 | 0.0411 | 0.065 | 0.02 | 27869 | 0.03987842 | CS |
| 52 | -0.034 | -57.3355817875 | 0.0593 | 0.0654 | 0.02 | 26144 | 0.0437132 | CS |
| 156 | -0.0466 | -64.8122392211 | 0.0719 | 0.1601 | 0.0175 | 35971 | 0.06725943 | CS |
| 260 | 0.0153 | 153 | 0.01 | 0.1906 | 0.00555 | 55282 | 0.06217278 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727990760 | 0.0216 | -0.0029 | -11.84 | 0.0245 | 0.02535 | 0.0216 | 61150 |
| 1727904000 | 0.0245 | 0.00315 | 14.75 | 0.02535 | 0.02535 | 0.02 | 33000 |
| 1727818200 | 0.02135 | 0 | 0.00 | 0.02135 | 0.02135 | 0.02135 | 0 |
| 1727731800 | 0.02135 | 0 | 0.00 | 0.02135 | 0.02135 | 0.02135 | 0 |
| 1727472600 | 0.02135 | 0 | 0.00 | 0.02135 | 0.02135 | 0.02135 | 0 |
| 1727386200 | 0.02135 | 0 | 0.00 | 0.02135 | 0.02135 | 0.02135 | 0 |
| 1727299200 | 0.02135 | 5.0E-5 | 0.23 | 0.023 | 0.023 | 0.02135 | 13000 |
| 1727212860 | 0.0213 | 0 | 0.00 | 0.0213 | 0.0213 | 0.0213 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
