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, 2018 0.2200 0.2200 0.2200 0.2200 6,500 +0.00(+0.00%)
Nov 29, 2018 0.2300 0.2300 0.2200 0.2200 75,900 -0.01(-4.35%)
Nov 28, 2018 0.2350 0.2350 0.2300 0.2300 12,500 -0.01(-4.17%)
Nov 27, 2018 0.2500 0.2500 0.2400 0.2400 13,588 +0.01(+4.35%)
Nov 26, 2018 0.2450 0.2650 0.2300 0.2300 42,500 +0.00(+0.00%)
Nov 23, 2018 0.2300 0.2500 0.2300 0.2300 48,500 -0.02(-8.00%)
Nov 21, 2018 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Nov 20, 2018 0.2500 0.2550 0.2300 0.2300 25,000 -0.02(-8.00%)
Nov 16, 2018 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Nov 15, 2018 0.2500 0.2600 0.2500 0.2600 9,850 -0.01(-3.70%)
Nov 13, 2018 0.2700 0.2700 0.2700 0 +0.07(+31.71%)
Nov 12, 2018 0.2500 0.2600 0.2050 0.2050 53,506 -0.07(-24.07%)
Nov 09, 2018 0.2700 0.2700 0.2700 0.2700 200,000 +0.00(+0.00%)
Nov 08, 2018 0.2650 0.2700 0.2550 0.2700 42,200 -0.01(-1.82%)
Nov 07, 2018 0.2800 0.2800 0.2750 0.2750 5,000 +0.01(+3.77%)
Nov 06, 2018 0.2600 0.2800 0.2600 0.2650 69,400 -0.02(-5.36%)
Nov 05, 2018 0.2900 0.2900 0.2800 0.2800 73,000 -0.01(-3.45%)
Nov 02, 2018 0.2900 0.3000 0.2750 0.2900 99,000 +0.01(+5.45%)
Oct 31, 2018 0.2750 0.2750 0.2750 0 -0.02(-6.78%)
Oct 30, 2018 0.2800 0.2950 0.2800 0.2950 44,000 +0.01(+5.36%)
Oct 29, 2018 0.2800 0.2800 0.2800 0.2800 20,000 +0.00(+0.00%)
Oct 26, 2018 0.2800 0.3100 0.2800 0.2800 79,600 -0.03(-9.68%)
Oct 25, 2018 0.2900 0.3150 0.2900 0.3100 249,500 +0.02(+6.90%)
Oct 24, 2018 0.2850 0.3100 0.2800 0.2900 307,400 +0.01(+5.45%)
Oct 23, 2018 0.2800 0.2800 0.2750 0.2750 33,300 -0.02(-8.33%)
Oct 22, 2018 0.2900 0.3000 0.2900 0.3000 30,500 +0.00(+0.00%)
Oct 19, 2018 0.3000 0.3000 0.2800 0.3000 57,800 +0.00(+0.00%)
Oct 18, 2018 0.2800 0.3000 0.2800 0.3000 124,859 +0.00(+0.00%)
Oct 17, 2018 0.2900 0.3050 0.2800 0.3000 5,429 +0.00(+0.00%)
Oct 16, 2018 0.3000 0.3100 0.3000 0.3000 60,800 +0.02(+9.09%)
Oct 15, 2018 0.2800 0.2800 0.2750 0.2750 105,000 -0.02(-8.33%)
Oct 12, 2018 0.3000 0.3150 0.3000 0.3000 172,800 +0.00(+0.00%)
Oct 11, 2018 0.2850 0.3200 0.2850 0.3000 37,250 -0.01(-3.23%)
Oct 10, 2018 0.2900 0.3100 0.2700 0.3100 77,300 +0.02(+6.90%)
Oct 09, 2018 0.3300 0.3300 0.2900 0.2900 340,900 -0.04(-10.77%)
Oct 05, 2018 0.3250 0.3250 0.3250 0 -0.02(-4.41%)
Oct 04, 2018 0.3200 0.3400 0.3000 0.3400 323,550 +0.06(+19.30%)
Oct 03, 2018 0.3000 0.3000 0.2850 0.2850 127,729 -0.03(-8.06%)
Oct 02, 2018 0.3100 0.3250 0.3000 0.3100 263,100 +0.01(+1.64%)
Oct 01, 2018 0.3200 0.3400 0.3050 0.3050 646,255 -0.04(-10.29%)
Sep 28, 2018 0.3400 0.3450 0.3000 0.3400 205,000 +0.02(+6.25%)
Sep 27, 2018 0.2900 0.3200 0.2800 0.3200 323,950 +0.04(+12.28%)
Sep 26, 2018 0.2600 0.3500 0.2600 0.2850 483,258 +0.03(+14.00%)
Sep 25, 2018 0.2100 0.2500 0.2100 0.2500 326,557 +0.04(+19.05%)
Sep 24, 2018 0.2300 0.2300 0.2100 0.2100 153,900 -0.02(-6.67%)
Sep 21, 2018 0.2250 0.2250 0.2000 0.2250 131,600 +0.05(+25.00%)
Sep 20, 2018 0.2000 0.2100 0.1800 0.1800 130,916 -0.02(-12.20%)
Sep 19, 2018 0.2050 0.2050 0.2050 0.2050 10,400 -0.01(-2.38%)
Sep 18, 2018 0.2100 0.2100 0.2100 0.2100 5,500 -0.01(-2.33%)
Sep 17, 2018 0.2100 0.2150 0.2100 0.2150 24,523 +0.01(+7.50%)
Sep 14, 2018 0.2000 0.2200 0.2000 0.2000 115,900 -0.02(-9.09%)
Sep 13, 2018 0.2300 0.2300 0.2000 0.2200 364,800 +0.00(+0.00%)
Sep 12, 2018 0.2100 0.2200 0.2000 0.2200 102,110 +0.02(+7.32%)
Sep 11, 2018 0.2000 0.2050 0.1900 0.2050 185,000 +0.00(+2.50%)
Sep 10, 2018 0.2050 0.2050 0.1900 0.2000 286,127 -0.02(-11.11%)
Sep 06, 2018 0.2250 0.2250 0.2250 0 +0.02(+7.14%)
Sep 05, 2018 0.2200 0.2250 0.2050 0.2100 55,120 -0.01(-4.55%)
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.