ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Bactech Environmental Corp (OP:BCCEF)

0.0315 UNCHANGED
Streaming Delayed Price Updated: 10:02 AM EST, Dec 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 0.0315 0.0315 0.0315 0.0315 266,000 -0.00(-4.83%)
Dec 26, 2025 0.0320 0.0350 0.0311 0.0331 251,000 +0.00(+17.79%)
Dec 23, 2025 0.0281 0 -0.00(-4.75%)
Dec 22, 2025 0.0293 0.0300 0.0248 0.0295 361,800 +0.00(+4.24%)
Dec 19, 2025 0.0283 0.0300 0.0275 0.0283 49,154 -0.00(-3.08%)
Dec 18, 2025 0.0292 0.0324 0.0289 0.0292 103,500 -0.01(-15.12%)
Dec 17, 2025 0.0322 0.0344 0.0296 0.0344 175,400 -0.00(-1.71%)
Dec 16, 2025 0.0338 0.0350 0.0295 0.0350 324,000 +0.00(+0.00%)
Dec 15, 2025 0.0324 0.0350 0.0320 0.0350 80,300 +0.00(+6.06%)
Dec 12, 2025 0.0330 0.0330 0.0330 0.0330 26,500 +0.00(+14.58%)
Dec 11, 2025 0.0288 0.0330 0.0288 0.0288 70,000 +0.00(+6.67%)
Dec 10, 2025 0.0216 0.0330 0.0216 0.0270 171,600 +0.01(+28.57%)
Dec 08, 2025 0.0210 0 +0.00(+13.51%)
Dec 04, 2025 0.0185 0 -0.00(-17.78%)
Dec 03, 2025 0.0225 0.0225 0.0225 0.0225 176 +0.00(+21.62%)
Dec 01, 2025 0.0185 0 +0.00(+10.12%)
Nov 25, 2025 0.0168 0 -0.00(-21.13%)
Nov 24, 2025 0.0213 0.0213 0.0213 0.0213 10,000 +0.00(+13.30%)
Nov 21, 2025 0.0217 0.0217 0.0188 0.0188 34,500 -0.00(-6.00%)
Nov 20, 2025 0.0200 0.0208 0.0174 0.0200 242,316 -0.01(-20.00%)
Nov 18, 2025 0.0250 4 +0.00(+11.11%)
Nov 17, 2025 0.0255 0.0255 0.0225 0.0225 18,700 +0.00(+7.14%)
Nov 13, 2025 0.0210 0 -0.00(-8.30%)
Nov 12, 2025 0.0216 0.0237 0.0207 0.0229 143,000 -0.00(-8.76%)
Nov 10, 2025 0.0251 25 +0.00(+0.80%)
Nov 06, 2025 0.0249 0 -0.00(-9.45%)
Nov 05, 2025 0.0275 0.0275 0.0275 0.0275 50,000 -0.01(-16.67%)
Nov 03, 2025 0.0330 0 +0.00(+10.00%)
Oct 29, 2025 0.0300 0 -0.00(-1.64%)
Oct 28, 2025 0.0310 0.0310 0.0305 0.0305 700 +0.00(+0.66%)
Oct 27, 2025 0.0308 0.0330 0.0276 0.0303 114,660 -0.00(-0.98%)
Oct 23, 2025 0.0306 0 +0.00(+2.00%)
Oct 22, 2025 0.0300 0.0300 0.0300 0.0300 3,000 -0.00(-2.60%)
Oct 21, 2025 0.0308 0.0308 0.0308 0.0308 15,000 +0.00(+8.83%)
Oct 16, 2025 0.0283 0 +0.00(+1.80%)
Oct 14, 2025 0.0278 0 -0.01(-22.56%)
Oct 13, 2025 0.0359 0.0359 0.0359 0.0359 9,000 +0.00(+14.33%)
Oct 09, 2025 0.0314 0 -0.00(-8.45%)
Oct 03, 2025 0.0343 0 +0.00(+5.54%)
Oct 02, 2025 0.0377 0.0377 0.0325 0.0325 52,700 +0.01(+29.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.