Dark

BCCEF
BACTECH ENVIRONMENTAL CRP
stock OTC

EOD

Jul 23, 2026

0.0272USD-16.820%(-0.0055)5,000

Pre-market

0.00USD-100.000%(-0.03)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-23	0.027200	0.027200	0.027200	0.027200	-16.820%	5,000	0.000%
2026-07-17	0.032700	0.032700	0.032700	0.032700	+19.039%	3,000	-16.820%
2026-07-10	0.027470	0.027470	0.027470	0.027470	-8.433%	3,500	-0.983%
2026-07-09	0.030000	0.030000	0.030000	0.030000	-14.286%	50,045	-9.333%
2026-07-07	0.035000	0.035000	0.035000	0.035000	+16.667%	50,000	-22.286%
2026-07-06	0.030000	0.030000	0.030000	0.030000	-1.559%	10,000	-9.333%
2026-07-02	0.030475	0.030475	0.030475	0.030475	-4.706%	2,000	-10.747%
2026-07-01	0.031980	0.031980	0.031980	0.031980	+3.161%	4,000	-14.947%
2026-06-25	0.031000	0.031000	0.031000	0.031000	-8.230%	2,000	-12.258%
2026-06-23	0.031400	0.033780	0.031400	0.033780	-5.112%	95,300	-19.479%
2026-06-22	0.032450	0.035600	0.032450	0.035600	-1.928%	1,500	-23.596%
2026-06-15	0.035000	0.036300	0.035000	0.036300	+15.019%	65,650	-25.069%
2026-06-12	0.031500	0.031560	0.031500	0.031560	-1.498%	13,600	-13.815%
2026-06-11	0.032040	0.032040	0.032040	0.032040	-12.219%	2,000	-15.106%
2026-06-08	0.036700	0.036700	0.036500	0.036500	-2.145%	6,000	-25.479%
2026-06-05	0.037300	0.037300	0.037300	0.037300	-6.516%	1,000	-27.078%
2026-06-02	0.034200	0.041100	0.034200	0.039900	-2.920%	11,180	-31.830%
2026-06-01	0.038700	0.041100	0.038400	0.041100	+3.945%	51,250	-33.820%
2026-05-29	0.043700	0.043700	0.039540	0.039540	-7.183%	26,933	-31.209%
2026-05-27	0.043700	0.043700	0.042600	0.042600	-2.517%	40,000	-36.150%
2026-05-26	0.043700	0.043700	0.043700	0.043700	0.000%	27,000	-37.757%
2026-05-21	0.043700	0.043700	0.043700	0.043700	+3.653%	15,000	-37.757%
2026-05-20	0.053100	0.053100	0.042160	0.042160	+4.615%	45,050	-35.484%
2026-05-19	0.040300	0.040300	0.040300	0.040300	-17.964%	1,000	-32.506%
2026-05-15	0.049125	0.049125	0.049125	0.049125	+11.395%	5,181	-44.631%
2026-05-14	0.047600	0.047600	0.043400	0.044100	+1.848%	34,000	-38.322%
2026-05-13	0.055040	0.055040	0.043000	0.043300	-23.022%	133,100	-37.182%
2026-05-12	0.054120	0.057000	0.054120	0.056250	-5.779%	12,000	-51.644%
2026-05-11	0.059730	0.059850	0.059700	0.059700	+11.903%	22,000	-54.439%
2026-05-08	0.053350	0.053350	0.053350	0.053350	-10.935%	500	-49.016%
2026-05-07	0.059900	0.059900	0.059900	0.059900	+13.878%	1,000	-54.591%
2026-05-06	0.052600	0.052600	0.052600	0.052600	-2.773%	2,000	-48.289%
2026-05-05	0.054100	0.054100	0.054100	0.054100	-9.076%	200	-49.723%
2026-05-04	0.060000	0.060180	0.059500	0.059500	+8.182%	107,002	-54.286%
2026-05-01	0.055000	0.055000	0.055000	0.055000	+8.653%	101,000	-50.545%
2026-04-29	0.055000	0.055000	0.050620	0.050620	-2.184%	42,000	-46.266%
2026-04-28	0.053200	0.053880	0.051750	0.051750	-4.915%	9,001	-47.440%
2026-04-27	0.052500	0.054425	0.052500	0.054425	+8.850%	13,000	-50.023%
2026-04-24	0.050000	0.050000	0.050000	0.050000	-6.647%	10,000	-45.600%
2026-04-23	0.050000	0.053560	0.050000	0.053560	-2.618%	45,000	-49.216%
2026-04-22	0.055000	0.055000	0.054200	0.055000	-1.996%	42,600	-50.545%
2026-04-21	0.060100	0.060100	0.056120	0.056120	-1.888%	3,000	-51.532%
2026-04-20	0.064200	0.070000	0.057200	0.057200	-7.158%	61,222	-52.448%
2026-04-17	0.047300	0.061610	0.046400	0.061610	+36.911%	24,200	-55.851%
2026-04-16	0.033300	0.047300	0.033300	0.045000	+36.778%	27,000	-39.556%
2026-04-15	0.029800	0.032900	0.029800	0.032900	+22.761%	71,030	-17.325%
2026-04-09	0.026800	0.026800	0.026800	0.026800	-8.156%	10,000	+1.493%
2026-03-31	0.028900	0.029180	0.028400	0.029180	-5.566%	22,050	-6.785%
2026-03-27	0.032660	0.032660	0.030900	0.030900	+5.641%	5,200	-11.974%
2026-03-23	0.033200	0.033200	0.029250	0.029250	+6.055%	5,050	-7.009%
2026-03-20	0.027580	0.027580	0.027580	0.027580	+8.583%	3,000	-1.378%
2026-03-18	0.029550	0.029550	0.025350	0.025400	-15.333%	85,100	+7.087%
2026-03-16	0.030000	0.030000	0.030000	0.030000	+5.263%	40,000	-9.333%
2026-03-13	0.028500	0.028500	0.028500	0.028500	-9.924%	100	-4.561%
2026-03-12	0.028700	0.031640	0.028700	0.031640	+5.116%	10,615	-14.033%
2026-03-10	0.030100	0.030100	0.030100	0.030100	+1.347%	30,000	-9.635%
2026-03-09	0.029700	0.029700	0.029700	0.029700	+7.066%	95,000	-8.418%
2026-03-06	0.032000	0.032000	0.026000	0.027740	-2.117%	284,950	-1.947%
2026-03-05	0.029500	0.032800	0.024840	0.028340	+7.757%	1,058,821	-4.023%
2026-03-03	0.024000	0.026300	0.020000	0.026300	+9.583%	473,817	+3.422%
2026-03-02	0.028300	0.028300	0.023000	0.024000	-4.153%	250,676	+13.333%
2026-02-27	0.022400	0.026000	0.022400	0.025040	+4.333%	10,000	+8.626%
2026-02-24	0.024000	0.024000	0.024000	0.024000	+3.896%	4,000	+13.333%
2026-02-23	0.023100	0.023100	0.023100	0.023100	-14.444%	20,480	+17.749%
2026-02-20	0.027000	0.027000	0.027000	0.027000	+17.391%	20,000	+0.741%
2026-02-19	0.025350	0.025350	0.019350	0.023000	-6.807%	92,500	+18.261%
2026-02-18	0.024680	0.025600	0.024680	0.024680	-12.420%	4,050	+10.211%
2026-02-13	0.028180	0.028180	0.028180	0.028180	-3.823%	1,700	-3.478%
2026-02-11	0.029500	0.031000	0.027580	0.029300	-2.007%	117,000	-7.167%
2026-02-10	0.029450	0.029900	0.029450	0.029900	+15.000%	51,800	-9.030%
2026-02-09	0.025800	0.026000	0.025600	0.026000	+1.562%	324,566	+4.615%
2026-02-06	0.026000	0.026000	0.025600	0.025600	-1.538%	54,025	+6.250%
2026-02-05	0.026300	0.028000	0.025500	0.026000	-9.722%	123,835	+4.615%
2026-02-03	0.028660	0.028800	0.028660	0.028800	+12.500%	15,000	-5.556%
2026-02-02	0.025600	0.027880	0.025600	0.025600	-16.937%	70,000	+6.250%
2026-01-29	0.030820	0.030820	0.030820	0.030820	+2.733%	4,000	-11.746%
2026-01-28	0.030000	0.030000	0.030000	0.030000	-4.762%	110,701	-9.333%
2026-01-27	0.032000	0.032000	0.031500	0.031500	-1.747%	30,654	-13.651%
2026-01-26	0.032200	0.032200	0.031850	0.032060	-1.232%	13,835	-15.159%
2026-01-23	0.031200	0.032460	0.030000	0.032460	-0.475%	26,018	-16.205%
2026-01-22	0.032615	0.032615	0.032615	0.032615	+2.241%	10,000	-16.603%
2026-01-21	0.033840	0.033840	0.031900	0.031900	-0.313%	28,265	-14.734%
2026-01-20	0.032000	0.032000	0.032000	0.032000	+0.629%	96,567	-15.000%
2026-01-16	0.031000	0.031800	0.031000	0.031800	+5.228%	9,500	-14.465%
2026-01-15	0.030220	0.030220	0.030220	0.030220	-8.976%	2,500	-9.993%
2026-01-13	0.032700	0.033200	0.032700	0.033200	+12.542%	1,950	-18.072%
2026-01-12	0.029000	0.032000	0.028000	0.029500	+5.357%	567,262	-7.797%
2026-01-09	0.029400	0.029400	0.028000	0.028000	-3.448%	15,000	-2.857%
2026-01-08	0.029500	0.029500	0.028900	0.029000	-3.333%	63,000	-6.207%
2026-01-07	0.029700	0.036200	0.028720	0.030000	+4.530%	262,333	-9.333%
2026-01-06	0.028700	0.028700	0.028700	0.028700	-0.174%	16,000	-5.226%
2026-01-05	0.029400	0.029400	0.025300	0.028750	-2.872%	44,000	-5.391%
2026-01-02	0.028000	0.029600	0.027900	0.029600	+17.928%	193,850	-8.108%
2025-12-31	0.029700	0.029700	0.025100	0.025100	-15.488%	51,190	+8.367%
2025-12-30	0.019200	0.032500	0.019200	0.029700	-5.714%	533,230	-8.418%
2025-12-29	0.031500	0.031500	0.031500	0.031500	-4.834%	266,000	-13.651%
2025-12-26	0.032000	0.035000	0.031050	0.033100	+17.794%	251,000	-17.825%
2025-12-23	0.030000	0.030000	0.024800	0.028100	-4.746%	525,000	-3.203%
2025-12-22	0.029300	0.030000	0.024800	0.029500	+4.369%	361,800	-7.797%
2025-12-19	0.030000	0.030000	0.027460	0.028265	-3.202%	49,154	-3.768%
2025-12-18	0.032380	0.032380	0.028900	0.029200	-15.116%	103,500	-6.849%
2025-12-17	0.029600	0.034400	0.029600	0.034400	-1.714%	175,400	-20.930%
2025-12-16	0.033800	0.035000	0.029500	0.035000	0.000%	324,000	-22.286%
2025-12-15	0.033960	0.035000	0.032000	0.035000	+6.061%	80,300	-22.286%
2025-12-12	0.033000	0.033000	0.033000	0.033000	+14.583%	26,500	-17.576%
2025-12-11	0.033000	0.033000	0.028800	0.028800	+6.667%	71,000	-5.556%
2025-12-10	0.021600	0.033000	0.021600	0.027000	+28.571%	191,600	+0.741%
2025-12-08	0.022950	0.025000	0.021000	0.021000	+13.514%	20,900	+29.524%
2025-12-04	0.024900	0.024900	0.018500	0.018500	-17.631%	66,906	+47.027%
2025-12-03	0.022460	0.022460	0.022460	0.022460	+21.405%	176	+21.104%
2025-12-01	0.019000	0.019000	0.018500	0.018500	+10.119%	50,080	+47.027%
2025-11-25	0.016800	0.016800	0.016800	0.016800	-21.127%	4,000	+61.905%
2025-11-24	0.021300	0.021300	0.021300	0.021300	+13.298%	10,000	+27.700%
2025-11-21	0.021720	0.021720	0.018780	0.018800	-6.000%	34,500	+44.681%
2025-11-20	0.020700	0.020800	0.017400	0.020000	-20.000%	242,316	+36.000%
2025-11-18	0.022500	0.025000	0.022500	0.025000	+11.111%	21,075	+8.800%
2025-11-17	0.025500	0.025500	0.022500	0.022500	+7.143%	18,700	+20.889%
2025-11-13	0.023400	0.023400	0.021000	0.021000	-8.297%	108,200	+29.524%
2025-11-12	0.023700	0.023700	0.020700	0.022900	-8.765%	143,000	+18.777%
2025-11-10	0.022000	0.025100	0.022000	0.025100	+0.803%	50,900	+8.367%
2025-11-06	0.027500	0.027500	0.024900	0.024900	-9.455%	70,001	+9.237%
2025-11-05	0.027500	0.027500	0.027500	0.027500	-16.667%	50,000	-1.091%
2025-11-03	0.033000	0.033000	0.033000	0.033000	+10.092%	1,700	-17.576%
2025-10-29	0.029975	0.029975	0.029975	0.029975	-1.721%	10,016	-9.258%
2025-10-28	0.031040	0.031040	0.030500	0.030500	+0.660%	700	-10.820%
2025-10-27	0.033000	0.033000	0.027600	0.030300	-0.980%	114,660	-10.231%
2025-10-23	0.030250	0.033000	0.030250	0.030600	+2.085%	31,870	-11.111%
2025-10-22	0.029975	0.029975	0.029975	0.029975	-2.663%	3,000	-9.258%
2025-10-21	0.030795	0.030795	0.030795	0.030795	+8.816%	15,000	-11.674%
2025-10-16	0.036900	0.036900	0.028300	0.028300	+1.799%	48,000	-3.887%
2025-10-14	0.035000	0.035000	0.027800	0.027800	-22.649%	90,000	-2.158%
2025-10-13	0.035940	0.035940	0.035940	0.035940	+14.459%	9,000	-24.318%
2025-10-09	0.031400	0.031400	0.031400	0.031400	-8.321%	72,500	-13.376%
2025-10-03	0.034250	0.034250	0.034250	0.034250	+5.385%	4,000	-20.584%
2025-10-02	0.037700	0.037700	0.032500	0.032500	+29.482%	52,700	-16.308%
2025-10-01	0.025100	0.025100	0.025100	0.025100	+0.400%	413	+8.367%
2025-09-29	0.027340	0.027340	0.025000	0.025000	-6.716%	1,000	+8.800%
2025-09-25	0.026800	0.026800	0.026800	0.026800	-1.471%	6,000	+1.493%
2025-09-24	0.027200	0.027200	0.027200	0.027200	-0.366%	2,000	0.000%
2025-09-23	0.027600	0.027600	0.025000	0.027300	+1.261%	31,000	-0.366%
2025-09-19	0.026960	0.026960	0.026960	0.026960	+5.560%	50,000	+0.890%
2025-09-17	0.028500	0.028500	0.025400	0.025540	-11.381%	128,060	+6.500%
2025-09-16	0.028500	0.029800	0.028500	0.028820	+0.348%	83,250	-5.621%
2025-09-15	0.029100	0.029900	0.028000	0.028720	-1.306%	25,766	-5.292%
2025-09-12	0.029100	0.029100	0.029100	0.029100	-11.818%	40,000	-6.529%
2025-09-05	0.035000	0.035000	0.033000	0.033000	-13.272%	100,000	-17.576%
2025-09-03	0.040010	0.040010	0.038050	0.038050	+3.117%	6,898	-28.515%
2025-09-02	0.036000	0.036900	0.036000	0.036900	+8.529%	53,400	-26.287%
2025-08-29	0.031000	0.035000	0.031000	0.034000	+10.211%	583,260	-20.000%
2025-08-27	0.030850	0.030850	0.030850	0.030850	+0.293%	17,000	-11.831%
2025-08-26	0.030760	0.030760	0.030760	0.030760	-9.529%	7,000	-11.573%
2025-08-25	0.034000	0.034000	0.034000	0.034000	+5.919%	100,000	-20.000%
2025-08-22	0.028500	0.033900	0.028500	0.032100	+12.632%	138,025	-15.265%
2025-08-21	0.028500	0.030500	0.028500	0.028500	-8.829%	133,000	-4.561%
2025-08-13	0.031260	0.031260	0.031260	0.031260	+9.684%	3,300	-12.988%
2025-08-12	0.028500	0.028500	0.028500	0.028500	-5.000%	15,000	-4.561%
2025-08-07	0.030000	0.030000	0.030000	0.030000	-9.091%	10,000	-9.333%
2025-08-05	0.040950	0.040950	0.033000	0.033000	0.000%	1,850	-17.576%
2025-07-31	0.033000	0.033000	0.033000	0.033000	+11.486%	100	-17.576%
2025-07-30	0.029600	0.029600	0.029600	0.029600	+1.718%	10,000	-8.108%
2025-07-29	0.028600	0.029100	0.028600	0.029100	-1.689%	43,400	-6.529%
2025-07-28	0.033000	0.033000	0.029600	0.029600	-4.516%	22,193	-8.108%
2025-07-25	0.030800	0.031000	0.030800	0.031000	-8.012%	6,000	-12.258%
2025-07-15	0.033700	0.033700	0.033700	0.033700	+1.813%	10,000	-19.288%
2025-07-14	0.033100	0.033100	0.033100	0.033100	+15.734%	3,000	-17.825%
2025-07-11	0.028600	0.028600	0.028600	0.028600	-9.665%	58,600	-4.895%
2025-07-10	0.031660	0.031660	0.031660	0.031660	+11.088%	2,500	-14.087%
2025-07-08	0.030300	0.030300	0.028500	0.028500	-0.350%	3,000	-4.561%
2025-07-07	0.028600	0.028600	0.028600	0.028600	-0.694%	111,085	-4.895%
2025-07-03	0.029500	0.029500	0.028750	0.028800	-1.370%	131,711	-5.556%
2025-07-02	0.028300	0.029200	0.028300	0.029200	+0.690%	50,000	-6.849%
2025-07-01	0.031500	0.031500	0.029000	0.029000	-12.651%	10,333	-6.207%
2025-06-30	0.033200	0.033200	0.033200	0.033200	+0.606%	7,000	-18.072%
2025-06-27	0.033000	0.033000	0.033000	0.033000	+3.383%	5,000	-17.576%
2025-06-26	0.031920	0.031920	0.031920	0.031920	+6.756%	5,000	-14.787%
2025-06-24	0.031000	0.031000	0.028700	0.029900	-6.563%	60,000	-9.030%
2025-06-23	0.032000	0.032000	0.032000	0.032000	-3.030%	250	-15.000%
2025-06-18	0.033000	0.033000	0.033000	0.033000	+5.769%	10,000	-17.576%
2025-06-16	0.031200	0.031200	0.031200	0.031200	-5.455%	514	-12.821%
2025-06-13	0.033000	0.033000	0.033000	0.033000	-1.786%	36,000	-17.576%
2025-06-12	0.033660	0.033660	0.033600	0.033600	-2.609%	20,000	-19.048%
2025-06-10	0.038000	0.038000	0.034500	0.034500	-6.631%	52,513	-21.159%
2025-06-09	0.043000	0.043950	0.032600	0.036950	-7.625%	167,000	-26.387%
2025-06-06	0.050000	0.050000	0.040000	0.040000	+5.042%	154,000	-32.000%
2025-06-05	0.041000	0.041000	0.038080	0.038080	-9.870%	32,000	-28.571%
2025-06-04	0.042000	0.042250	0.042000	0.042250	+4.321%	11,600	-35.621%
2025-06-03	0.040500	0.040500	0.040500	0.040500	+1.250%	14,000	-32.840%
2025-06-02	0.038000	0.044000	0.038000	0.040000	+1.010%	476,193	-32.000%
2025-05-30	0.039600	0.039600	0.039600	0.039600	+7.027%	2,000	-31.313%
2025-05-29	0.039600	0.039600	0.037000	0.037000	0.000%	12,021	-26.486%
2025-05-28	0.037020	0.037020	0.034000	0.037000	+4.520%	110,000	-26.486%
2025-05-27	0.039600	0.039600	0.035400	0.035400	0.000%	27,000	-23.164%
2025-05-22	0.037350	0.037500	0.035400	0.035400	+1.143%	45,700	-23.164%
2025-05-21	0.033500	0.035000	0.033500	0.035000	0.000%	45,000	-22.286%
2025-05-20	0.036200	0.036200	0.035000	0.035000	0.000%	103,900	-22.286%
2025-05-19	0.039600	0.039600	0.035000	0.035000	-4.110%	11,000	-22.286%
2025-05-15	0.038000	0.038000	0.036500	0.036500	-1.351%	48,499	-25.479%
2025-05-08	0.038500	0.040000	0.037000	0.037000	-7.500%	15,660	-26.486%
2025-05-02	0.037400	0.040000	0.036000	0.040000	+8.108%	66,500	-32.000%
2025-05-01	0.038300	0.038300	0.035000	0.037000	-7.500%	60,888	-26.486%
2025-04-30	0.040000	0.040000	0.040000	0.040000	+4.987%	2,000	-32.000%
2025-04-29	0.039050	0.039050	0.038100	0.038100	-2.806%	69,600	-28.609%
2025-04-25	0.040000	0.040000	0.039200	0.039200	-10.297%	12,000	-30.612%
2025-04-24	0.041000	0.044000	0.041000	0.043700	+11.423%	11,300	-37.757%
2025-04-23	0.039220	0.039220	0.039220	0.039220	-0.204%	10,000	-30.648%
2025-04-22	0.043800	0.043800	0.039300	0.039300	-5.529%	13,000	-30.789%
2025-04-21	0.039200	0.041600	0.039200	0.041600	-6.726%	15,000	-34.615%
2025-04-15	0.044600	0.044600	0.044600	0.044600	+11.500%	300	-39.013%
2025-04-14	0.037180	0.040000	0.037180	0.040000	+8.401%	21,675	-32.000%
2025-04-11	0.036900	0.036900	0.036900	0.036900	-7.750%	5,000	-26.287%
2025-04-10	0.040000	0.040000	0.040000	0.040000	0.000%	1,000	-32.000%
2025-04-09	0.040000	0.040000	0.040000	0.040000	+2.564%	1,575	-32.000%
2025-04-07	0.040000	0.040000	0.039000	0.039000	-2.500%	41,650	-30.256%
2025-04-03	0.040000	0.040000	0.040000	0.040000	+25.000%	50,000	-32.000%
2025-04-02	0.028000	0.032000	0.028000	0.032000	+1.266%	43,000	-15.000%
2025-03-31	0.032000	0.032000	0.031600	0.031600	-0.785%	2,724	-13.924%
2025-03-27	0.031850	0.031850	0.031850	0.031850	+2.742%	2,500	-14.600%
2025-03-26	0.031000	0.031000	0.031000	0.031000	-2.821%	8,000	-12.258%
2025-03-24	0.031900	0.031900	0.031900	0.031900	-0.313%	500	-14.734%
2025-03-21	0.032000	0.032000	0.032000	0.032000	+13.879%	50,000	-15.000%
2025-03-18	0.026750	0.028100	0.026000	0.028100	-6.333%	55,000	-3.203%
2025-03-17	0.031000	0.031000	0.030000	0.030000	0.000%	45,000	-9.333%
2025-03-14	0.030000	0.030000	0.030000	0.030000	-3.226%	5,000	-9.333%
2025-03-12	0.032000	0.032000	0.031000	0.031000	-3.125%	9,500	-12.258%
2025-03-10	0.032000	0.032000	0.032000	0.032000	+10.345%	10,000	-15.000%
2025-02-28	0.029000	0.029000	0.029000	0.029000	+1.754%	12,067	-6.207%
2025-02-25	0.028500	0.028500	0.028500	0.028500	-4.555%	12,500	-4.561%
2025-02-24	0.031700	0.032300	0.029860	0.029860	+0.878%	67,000	-8.908%
2025-02-18	0.028000	0.029600	0.028000	0.029600	+5.714%	53,011	-8.108%
2025-02-14	0.028000	0.028000	0.028000	0.028000	+16.667%	200	-2.857%
2025-02-12	0.024200	0.024200	0.024000	0.024000	-5.138%	14,544	+13.333%
2025-02-11	0.025300	0.025300	0.025300	0.025300	+4.979%	5,000	+7.510%
2025-02-10	0.024100	0.024100	0.024100	0.024100	+19.900%	41,000	+12.863%
2025-02-07	0.020100	0.020100	0.020100	0.020100	-27.957%	80,000	+35.323%
2025-02-06	0.027900	0.027900	0.027900	0.027900	-0.357%	100	-2.509%
2025-02-05	0.028000	0.028000	0.028000	0.028000	-3.448%	10,000	-2.857%
2025-02-03	0.029000	0.029000	0.029000	0.029000	+12.403%	2,000	-6.207%
2025-01-31	0.025800	0.025800	0.025800	0.025800	-3.008%	2,000	+5.426%
2025-01-30	0.026600	0.026600	0.026600	0.026600	+15.652%	20,000	+2.256%
2025-01-27	0.023000	0.023000	0.023000	0.023000	-8.000%	900	+18.261%
2025-01-22	0.025000	0.025000	0.025000	0.025000	-7.063%	2,000	+8.800%
2025-01-17	0.026900	0.026900	0.026900	0.026900	-2.182%	5,000	+1.115%
2025-01-15	0.027500	0.027500	0.027500	0.027500	-5.172%	10,000	-1.091%
2025-01-08	0.029000	0.029000	0.029000	0.029000	+19.696%	24,000	-6.207%
2025-01-03	0.024000	0.024228	0.024000	0.024228	+10.127%	71,000	+12.267%
2025-01-02	0.022000	0.022000	0.022000	0.022000	+4.762%	5,000	+23.636%
2024-12-27	0.020000	0.021000	0.014000	0.021000	+75.000%	14,200	+29.524%
2024-12-26	0.016200	0.016200	0.012000	0.012000	-32.961%	800	+126.667%
2024-12-23	0.011960	0.017900	0.011960	0.017900	0.000%	283,000	+51.955%
2024-12-19	0.022200	0.022200	0.017900	0.017900	-31.939%	16,000	+51.955%
2024-12-18	0.026300	0.026300	0.026300	0.026300	+18.468%	3,000	+3.422%
2024-12-12	0.022200	0.022200	0.022200	0.022200	+11.000%	42,319	+22.523%
2024-12-10	0.018440	0.020000	0.018440	0.020000	+14.286%	20,000	+36.000%
2024-12-09	0.023100	0.023100	0.014700	0.017500	-23.913%	62,500	+55.429%
2024-12-06	0.021400	0.023000	0.021400	0.023000	-10.156%	26,000	+18.261%
2024-12-05	0.025600	0.025600	0.025600	0.025600	+19.626%	500	+6.250%
2024-11-29	0.024900	0.026800	0.021400	0.021400	-2.727%	21,800	+27.103%
2024-11-27	0.022000	0.022000	0.022000	0.022000	+66.667%	1,000	+23.636%
2024-11-25	0.013200	0.013200	0.013200	0.013200	-23.919%	7,500	+106.061%
2024-11-22	0.017350	0.017350	0.017350	0.017350	-5.707%	700	+56.772%
2024-11-21	0.018400	0.018400	0.018400	0.018400	-1.075%	20,000	+47.826%
2024-11-20	0.018600	0.018600	0.018600	0.018600	+9.155%	10,000	+46.237%
2024-11-19	0.018300	0.018300	0.017040	0.017040	+12.848%	34,000	+59.624%
2024-11-18	0.018000	0.018000	0.015100	0.015100	-16.111%	15,800	+80.132%
2024-11-13	0.018000	0.018000	0.018000	0.018000	-16.667%	5,000	+51.111%
2024-11-08	0.022000	0.022000	0.021600	0.021600	+20.000%	11,000	+25.926%
2024-11-07	0.018500	0.018500	0.018000	0.018000	-16.667%	25,000	+51.111%
2024-11-04	0.021600	0.021600	0.021600	0.021600	0.000%	118,148	+25.926%
2024-11-01	0.020460	0.021600	0.020460	0.021600	+4.854%	50,000	+25.926%
2024-10-30	0.020600	0.020600	0.017500	0.020600	-4.630%	38,000	+32.039%
2024-10-28	0.019000	0.021700	0.019000	0.021600	-0.461%	92,000	+25.926%
2024-10-25	0.021700	0.021700	0.021700	0.021700	-9.395%	23,041	+25.346%
2024-10-22	0.023950	0.023950	0.023950	0.023950	+21.574%	2,000	+13.570%
2024-10-21	0.019000	0.021700	0.019000	0.019700	-10.860%	117,000	+38.071%
2024-10-16	0.020000	0.022300	0.020000	0.022100	+9.950%	5,950	+23.077%
2024-10-15	0.024450	0.024450	0.020100	0.020100	-9.865%	7,901	+35.323%
2024-10-11	0.023850	0.023900	0.022300	0.022300	-12.205%	22,000	+21.973%
2024-10-10	0.021650	0.025400	0.021650	0.025400	+0.794%	55,500	+7.087%
2024-10-08	0.025250	0.025250	0.025200	0.025200	+6.554%	10,000	+7.937%
2024-10-07	0.025250	0.025250	0.023650	0.023650	-6.522%	21,000	+15.011%
2024-10-04	0.025300	0.025300	0.025300	0.025300	+17.130%	10,000	+7.510%
2024-10-03	0.024500	0.025350	0.021600	0.021600	-11.837%	61,150	+25.926%
2024-10-02	0.025350	0.025350	0.020000	0.024500	+14.754%	33,000	+11.020%
2024-09-25	0.023000	0.023000	0.021350	0.021350	+0.235%	13,000	+27.400%
2024-09-18	0.021300	0.021300	0.021300	0.021300	-5.752%	10,000	+27.700%
2024-09-17	0.022600	0.022600	0.022600	0.022600	+6.103%	10,000	+20.354%
2024-09-16	0.021300	0.021300	0.021300	0.021300	+2.899%	14,500	+27.700%
2024-09-11	0.020700	0.020700	0.020700	0.020700	+3.500%	10,000	+31.401%
2024-09-10	0.020000	0.020000	0.020000	0.020000	-16.143%	5,050	+36.000%
2024-09-05	0.023850	0.023850	0.023850	0.023850	-11.173%	2,200	+14.046%
2024-08-29	0.026850	0.026850	0.026850	0.026850	-16.094%	9,500	+1.304%
2024-08-27	0.032000	0.032000	0.032000	0.032000	+32.231%	8,532	-15.000%
2024-08-23	0.024200	0.024200	0.024200	0.024200	-18.243%	4,500	+12.397%
2024-08-21	0.027400	0.029600	0.027400	0.029600	+11.446%	12,300	-8.108%
2024-08-20	0.026560	0.026560	0.026560	0.026560	-10.422%	2,000	+2.410%
2024-08-16	0.029650	0.029650	0.029650	0.029650	-0.503%	4,000	-8.263%
2024-08-15	0.024900	0.029800	0.021400	0.029800	+18.725%	6,000	-8.725%
2024-08-14	0.025100	0.025100	0.025100	0.025100	-9.058%	10,000	+8.367%
2024-08-13	0.027600	0.027600	0.027600	0.027600	-13.750%	1,000	-1.449%
2024-08-12	0.030600	0.032000	0.030600	0.032000	+10.727%	2,100	-15.000%
2024-08-06	0.032000	0.032000	0.028900	0.028900	0.000%	58,000	-5.882%
2024-08-02	0.028900	0.028900	0.028900	0.028900	-9.688%	34,000	-5.882%
2024-07-25	0.032000	0.032000	0.032000	0.032000	0.000%	28,168	-15.000%
2024-07-24	0.037000	0.037000	0.032000	0.032000	-3.030%	10,000	-15.000%
2024-07-17	0.033000	0.033000	0.033000	0.033000	+1.382%	11,000	-17.576%
2024-07-16	0.032550	0.032550	0.032550	0.032550	-1.364%	5,000	-16.436%
2024-07-15	0.032600	0.033000	0.025200	0.033000	+1.103%	41,500	-17.576%
2024-07-12	0.033000	0.033000	0.032640	0.032640	-4.673%	7,665	-16.667%
2024-07-11	0.034240	0.034240	0.034240	0.034240	+4.073%	8,000	-20.561%
2024-07-10	0.032900	0.032900	0.032900	0.032900	-4.638%	32,000	-17.325%
2024-07-05	0.034500	0.034500	0.034500	0.034500	0.000%	13,783	-21.159%
2024-07-03	0.036060	0.036060	0.033450	0.034500	0.000%	108,232	-21.159%
2024-06-28	0.034500	0.034500	0.034500	0.034500	+4.545%	10,000	-21.159%
2024-06-27	0.033000	0.033000	0.033000	0.033000	+2.484%	20,000	-17.576%
2024-06-26	0.035000	0.038500	0.032200	0.032200	-8.000%	82,600	-15.528%
2024-06-25	0.036000	0.036000	0.035000	0.035000	0.000%	16,000	-22.286%
2024-06-24	0.038500	0.038500	0.035000	0.035000	-9.091%	151,000	-22.286%
2024-06-21	0.035700	0.038850	0.035700	0.038500	+0.785%	50,500	-29.351%
2024-06-20	0.035800	0.038500	0.035800	0.038200	-0.650%	48,000	-28.796%
2024-06-18	0.038450	0.038450	0.038450	0.038450	-5.528%	10,000	-29.259%
2024-06-13	0.040000	0.040700	0.040000	0.040700	+14.648%	100,000	-33.170%
2024-06-12	0.038000	0.038000	0.035500	0.035500	-9.439%	150,006	-23.380%
2024-06-10	0.042000	0.042000	0.039200	0.039200	-6.444%	8,500	-30.612%
2024-06-04	0.041900	0.041900	0.041900	0.041900	+11.733%	10,000	-35.084%
2024-05-31	0.038300	0.038300	0.037500	0.037500	-6.250%	13,530	-27.467%
2024-05-30	0.040000	0.040000	0.040000	0.040000	0.000%	92,000	-32.000%
2024-05-29	0.043000	0.043000	0.040000	0.040000	-8.759%	50,100	-32.000%
2024-05-28	0.043000	0.044000	0.043000	0.043840	-4.070%	59,015	-37.956%
2024-05-24	0.045700	0.045700	0.045700	0.045700	-5.579%	10,000	-40.481%
2024-05-21	0.048400	0.048400	0.048400	0.048400	+5.217%	13,095	-43.802%
2024-05-17	0.046100	0.046100	0.043300	0.046000	-3.967%	6,508	-40.870%
2024-05-16	0.047900	0.047900	0.047900	0.047900	+16.262%	7,000	-43.215%
2024-05-13	0.041200	0.041200	0.041200	0.041200	-16.430%	5,014	-33.981%
2024-05-10	0.065000	0.065000	0.049300	0.049300	-11.933%	5,320	-44.828%
2024-05-07	0.055980	0.055980	0.055980	0.055980	+12.545%	7,000	-51.411%
2024-05-06	0.049740	0.049740	0.049740	0.049740	+2.052%	330	-45.316%
2024-05-03	0.048740	0.048740	0.048740	0.048740	+7.689%	5,000	-44.194%
2024-05-01	0.045260	0.045260	0.045260	0.045260	-14.085%	10,013	-39.903%
2024-04-26	0.052750	0.052750	0.052540	0.052680	-7.514%	25,000	-48.368%
2024-04-25	0.055740	0.056960	0.055740	0.056960	+7.879%	21,018	-52.247%
2024-04-23	0.052200	0.052800	0.052200	0.052800	-4.521%	8,500	-48.485%
2024-04-22	0.055620	0.055620	0.055300	0.055300	+2.980%	34,000	-50.814%
2024-04-18	0.056000	0.056000	0.053700	0.053700	-8.518%	19,000	-49.348%
2024-04-17	0.052500	0.058700	0.052500	0.058700	+6.341%	18,000	-53.663%
2024-04-15	0.055200	0.055200	0.055200	0.055200	+4.447%	43,000	-50.725%
2024-04-12	0.052080	0.052850	0.052080	0.052850	+1.323%	45,000	-48.534%
2024-04-11	0.052160	0.052160	0.052160	0.052160	-7.518%	16,000	-47.853%
2024-04-08	0.051560	0.060000	0.050000	0.056400	+6.818%	239,000	-51.773%
2024-04-05	0.044700	0.052800	0.044700	0.052800	+28.467%	38,000	-48.485%
2024-04-04	0.041100	0.041100	0.041100	0.041100	-4.084%	5,000	-33.820%
2024-04-03	0.042440	0.042850	0.042440	0.042850	+0.824%	21,000	-36.523%
2024-04-01	0.042500	0.042500	0.042500	0.042500	-3.409%	200	-36.000%
2024-03-27	0.044000	0.044000	0.044000	0.044000	+7.317%	6,000	-38.182%
2024-03-21	0.041000	0.041000	0.041000	0.041000	+5.943%	90,000	-33.659%
2024-03-20	0.038700	0.038700	0.038700	0.038700	+8.525%	10,000	-29.716%
2024-03-19	0.035660	0.035660	0.035660	0.035660	-5.661%	5,562	-23.724%
2024-03-18	0.036300	0.038600	0.036300	0.037800	-0.264%	14,126	-28.042%
2024-03-15	0.037900	0.037900	0.037900	0.037900	+3.836%	2,400	-28.232%
2024-03-14	0.037150	0.038700	0.036500	0.036500	-3.947%	15,100	-25.479%
2024-03-12	0.044900	0.044900	0.038000	0.038000	-6.404%	35,025	-28.421%
2024-03-11	0.039000	0.040600	0.039000	0.040600	+5.455%	40,000	-33.005%
2024-03-08	0.038500	0.038500	0.038500	0.038500	0.000%	1,775	-29.351%
2024-03-06	0.038500	0.038500	0.038500	0.038500	0.000%	1,686	-29.351%
2024-03-05	0.040500	0.040500	0.038500	0.038500	+1.316%	25,250	-29.351%
2024-03-04	0.039040	0.039040	0.038000	0.038000	-3.308%	76,000	-28.421%
2024-03-01	0.039300	0.039300	0.039300	0.039300	+2.078%	37,000	-30.789%
2024-02-29	0.038500	0.038500	0.038500	0.038500	-3.750%	50,000	-29.351%
2024-02-28	0.040000	0.040000	0.040000	0.040000	-6.868%	19,000	-32.000%
2024-02-27	0.040100	0.042950	0.040100	0.042950	-2.828%	10,700	-36.671%
2024-02-26	0.044200	0.044200	0.044200	0.044200	+2.910%	500	-38.462%

.dark-mode .Nr0hfZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nr0hfZ{ color: #333333; background-color: white; border: 2px solid #333333; }BCCEFBACTECH ENVIRONMENTAL CRPstock OTC

BCCEF
BACTECH ENVIRONMENTAL CRP
stock OTC