Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Earth Alive Clean Technologies Inc (CSE: EAC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 0.3900 0.3900 0.3550 0.3550 49,860 -0.03(-6.58%)
Nov 27, 2015 0.3750 0.3800 0.3750 0.3800 10,000 +0.03(+8.57%)
Nov 25, 2015 0.3500 0.3500 0.3500 0 -0.05(-12.50%)
Nov 24, 2015 0.3350 0.4000 0.3350 0.4000 75,000 +0.02(+5.26%)
Nov 23, 2015 0.3800 0.3800 35,000 +0.02(+5.56%)
Nov 18, 2015 0.3600 0.3600 0.3600 0 -0.02(-5.26%)
Nov 17, 2015 0.4050 0.4050 0.3800 0.3800 54,300 -0.03(-6.17%)
Nov 16, 2015 0.4050 0.4050 0.4050 0.4050 4,000 +0.00(+0.00%)
Nov 13, 2015 0.4100 0.4150 0.4050 0.4050 28,300 -0.00(-1.22%)
Nov 12, 2015 0.4000 0.4150 0.3900 0.4100 47,250 +0.01(+2.50%)
Nov 11, 2015 0.4000 0.4200 0.4000 0.4000 333,050 +0.00(+0.00%)
Nov 10, 2015 0.3900 0.4100 0.3900 0.4000 50,805 +0.02(+5.26%)
Nov 09, 2015 0.3850 0.4000 0.3750 0.3800 115,000 -0.01(-1.30%)
Nov 06, 2015 0.3800 0.3850 0.3700 0.3850 176,574 +0.02(+4.05%)
Nov 05, 2015 0.3600 0.3800 0.3600 0.3700 125,001 +0.01(+1.37%)
Nov 04, 2015 0.3900 0.3900 0.3650 0.3650 66,050 -0.02(-3.95%)
Nov 03, 2015 0.3950 0.3950 0.3500 0.3800 1,140,725 -0.02(-5.00%)
Nov 02, 2015 0.3900 0.4000 0.3900 0.4000 40,250 +0.02(+5.26%)
Oct 30, 2015 0.3500 0.3800 0.3300 0.3800 68,670 +0.03(+8.57%)
Oct 29, 2015 0.3300 0.3500 0.3300 0.3500 69,500 +0.03(+9.37%)
Oct 28, 2015 0.2950 0.3200 0.2950 0.3200 81,500 +0.05(+18.52%)
Oct 27, 2015 0.2900 0.3000 0.2700 0.2700 11,200 -0.02(-6.90%)
Oct 23, 2015 0.2900 0.2900 0.2900 0 +0.01(+1.75%)
Oct 22, 2015 0.2800 0.2850 0.2800 0.2850 60,000 +0.00(+1.79%)
Oct 21, 2015 0.2650 0.2900 0.2650 0.2800 128,192 +0.03(+9.80%)
Oct 20, 2015 0.2550 0.2550 0.2550 0.2550 10,000 -0.02(-5.56%)
Oct 19, 2015 0.2800 0.2800 0.2700 0.2700 18,500 +0.00(+0.00%)
Oct 16, 2015 0.2500 0.2800 0.2500 0.2700 356,000 +0.02(+8.00%)
Oct 15, 2015 0.2600 0.2600 0.2500 0.2500 226,175 +0.00(+0.00%)
Oct 14, 2015 0.2500 0.2500 0.2500 0.2500 9,500 -0.01(-3.85%)
Oct 09, 2015 0.2600 0.2600 0.2600 0 +0.02(+6.12%)
Oct 08, 2015 0.2450 0.2450 0.2450 0.2450 5,478 -0.01(-2.00%)
Oct 07, 2015 0.2450 0.2550 0.2350 0.2500 91,000 +0.01(+4.17%)
Oct 06, 2015 0.2300 0.2400 0.2300 0.2400 50,250 -0.02(-5.88%)
Oct 01, 2015 0.2550 0.2550 0.2550 0 +0.03(+13.33%)
Sep 30, 2015 0.2900 0.2950 0.2250 0.2250 270,000 -0.06(-19.64%)
Sep 29, 2015 0.2250 0.2800 0.2250 0.2800 244,000 +0.03(+12.00%)
Sep 28, 2015 0.2100 0.2500 0.2100 0.2500 220,500 +0.04(+19.05%)
Sep 25, 2015 0.2000 0.2100 0.2000 0.2100 61,000 +0.02(+10.53%)
Sep 24, 2015 0.1950 0.1950 0.1900 0.1900 25,023 -0.01(-5.00%)
Sep 23, 2015 0.1800 0.2000 0.1600 0.2000 62,090 +0.02(+11.11%)
Sep 22, 2015 0.1600 0.1800 0.1600 0.1800 51,000 +0.02(+12.50%)
Sep 21, 2015 0.1550 0.1600 0.1550 0.1600 30,200 -0.02(-11.11%)
Sep 18, 2015 0.1750 0.1800 0.1750 0.1800 16,000 +0.01(+5.88%)
Sep 17, 2015 0.1600 0.1700 0.1550 0.1700 225,500 +0.01(+3.03%)
Sep 16, 2015 0.1750 0.1750 0.1650 0.1650 78,000 -0.01(-2.94%)
Sep 14, 2015 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Sep 11, 2015 0.1500 0.1500 0.1500 0.1500 1,100 -0.01(-6.25%)
Sep 10, 2015 0.1600 0.1600 0.1600 0.1600 14,000 -0.01(-5.88%)
Sep 09, 2015 0.1600 0.1700 0.1600 0.1700 40,000 +0.01(+6.25%)
Sep 08, 2015 0.1600 0.1600 0.1600 0.1600 200,000 +0.00(+0.00%)
Sep 04, 2015 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 03, 2015 0.1600 0.1600 0.1600 0.1600 22,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.