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 (%)
Feb 29, 2016 0.3700 0.3750 0.3650 0.3750 22,000 +0.01(+1.35%)
Feb 26, 2016 0.3700 0.3700 0.3700 0.3700 1,016 +0.01(+1.37%)
Feb 25, 2016 0.3350 0.3650 0.3350 0.3650 37,775 -0.02(-3.95%)
Feb 24, 2016 0.3700 0.3900 0.3700 0.3800 142,900 +0.08(+26.67%)
Feb 23, 2016 0.3750 0.3750 0.3000 0.3000 2,985 -0.05(-15.49%)
Feb 22, 2016 0.3550 0.3550 0.3550 0.3550 8,000 +0.00(+0.00%)
Feb 19, 2016 0.3500 0.3550 0.3500 0.3550 23,295 +0.01(+1.43%)
Feb 18, 2016 0.3550 0.3550 0.3500 0.3500 68,600 -0.02(-5.41%)
Feb 17, 2016 0.3700 0.3700 0.3700 0.3700 5,500 +0.00(+0.00%)
Feb 16, 2016 0.3600 0.3900 0.3500 0.3700 185,000 -0.03(-6.33%)
Feb 12, 2016 0.3950 0.3950 0.3950 0 +0.04(+11.27%)
Feb 11, 2016 0.3450 0.3550 0.3450 0.3550 42,000 +0.02(+7.58%)
Feb 10, 2016 0.3700 0.3700 0.3300 0.3300 31,670 -0.04(-10.81%)
Feb 09, 2016 0.3700 0.3700 0.3700 0.3700 5,050 -0.01(-2.63%)
Feb 08, 2016 0.4000 0.4000 0.3800 0.3800 20,250 -0.02(-5.00%)
Feb 05, 2016 0.3850 0.4100 0.3850 0.4000 60,000 +0.02(+3.90%)
Feb 04, 2016 0.3750 0.3850 0.3750 0.3850 22,000 +0.01(+1.32%)
Feb 03, 2016 0.3650 0.4000 0.3650 0.3800 101,150 +0.01(+2.70%)
Jan 29, 2016 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Jan 28, 2016 0.3300 0.3500 0.3300 0.3500 15,501 +0.01(+4.48%)
Jan 27, 2016 0.3500 0.3500 0.3350 0.3350 39,000 -0.01(-4.29%)
Jan 26, 2016 0.3500 0.3500 0.3500 0.3500 13,400 +0.01(+1.45%)
Jan 25, 2016 0.3450 0.3450 0.3450 0.3450 10,000 +0.01(+4.55%)
Jan 22, 2016 0.3300 0.3300 0.3300 0.3300 9,000 +0.00(+0.00%)
Jan 21, 2016 0.3300 0.3300 0.3300 0.3300 6,000 -0.01(-2.94%)
Jan 20, 2016 0.3400 0.3400 0.3400 0.3400 15,000 -0.01(-4.23%)
Jan 19, 2016 0.3450 0.3550 0.3450 0.3550 29,000 +0.01(+1.43%)
Jan 18, 2016 0.3500 0.3500 0.3500 0.3500 15,900 -0.03(-6.67%)
Jan 15, 2016 0.3500 0.3750 0.3500 0.3750 38,000 +0.03(+7.14%)
Jan 14, 2016 0.3450 0.3500 0.3450 0.3500 25,000 +0.01(+1.45%)
Jan 13, 2016 0.3450 0.3450 0.3450 0.3450 20,000 -0.03(-6.76%)
Jan 12, 2016 0.3600 0.3700 0.3600 0.3700 53,000 -0.01(-2.63%)
Jan 11, 2016 0.3600 0.3800 0.3600 0.3800 71,650 +0.02(+5.56%)
Jan 07, 2016 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Jan 06, 2016 0.3400 0.3500 0.3400 0.3500 46,000 +0.01(+4.48%)
Jan 05, 2016 0.3350 0.3350 0.3350 0.3350 20,000 +0.02(+4.69%)
Jan 04, 2016 0.3200 0.3250 0.3200 0.3200 159,578 -0.02(-7.25%)
Dec 31, 2015 0.3450 0.3450 0.3450 0 +0.03(+11.29%)
Dec 30, 2015 0.3150 0.3150 0.3100 0.3100 15,000 +0.01(+1.64%)
Dec 29, 2015 0.3050 0.3050 0.3050 0.3050 12,500 -0.03(-7.58%)
Dec 23, 2015 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Dec 22, 2015 0.2900 0.3200 0.2900 0.3200 67,030 +0.00(+0.00%)
Dec 21, 2015 0.3250 0.3250 0.3200 0.3200 27,500 -0.01(-1.54%)
Dec 18, 2015 0.3250 0.3250 0.3250 0.3250 4,000 +0.00(+0.00%)
Dec 17, 2015 0.3200 0.3300 0.3100 0.3250 41,000 +0.02(+4.84%)
Dec 16, 2015 0.3150 0.3150 0.3100 0.3100 22,000 -0.03(-10.14%)
Dec 15, 2015 0.3600 0.3600 0.3450 0.3450 21,000 +0.02(+7.81%)
Dec 14, 2015 0.3750 0.3750 0.3200 0.3200 61,000 -0.05(-13.51%)
Dec 11, 2015 0.3650 0.3750 0.3550 0.3700 38,000 -0.01(-1.33%)
Dec 08, 2015 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Dec 07, 2015 0.3750 0.3750 0.3750 0.3750 7,251 +0.01(+2.74%)
Dec 04, 2015 0.3800 0.3800 0.3600 0.3650 30,375 -0.02(-3.95%)
Dec 03, 2015 0.3750 0.3800 0.3750 0.3800 30,000 +0.01(+1.33%)
Dec 02, 2015 0.3700 0.3750 0.3700 0.3750 26,001 -0.01(-1.32%)
Dec 01, 2015 0.3650 0.3800 0.3650 0.3800 36,500 +0.03(+7.04%)
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%)
Sep 01, 2015 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 31, 2015 0.1600 0.1600 0.1600 0.1600 45,048 +0.00(+0.00%)
Aug 28, 2015 0.1600 0.1600 0.1600 0.1600 20,000 -0.02(-11.11%)
Aug 27, 2015 0.1550 0.1800 0.1500 0.1800 320,000 +0.08(+80.00%)
Aug 26, 2015 0.1500 0.1500 0.1000 0.1000 1,011,450 -0.04(-28.57%)
Aug 25, 2015 0.1400 0.1400 0.1400 0.1400 35,000 -0.01(-6.67%)
Aug 21, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 20, 2015 0.1500 0.1600 0.1500 0.1500 215,000 +0.00(+0.00%)
Aug 19, 2015 0.1500 0.1500 0.1500 0.1500 30,500 -0.01(-3.23%)
Aug 14, 2015 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Aug 05, 2015 0.1550 0.1550 0.1550 0 +0.04(+29.17%)
Jul 30, 2015 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Jul 29, 2015 0.1350 0.1350 0.1300 0.1300 60,000 +0.00(+0.00%)
Jul 21, 2015 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Jul 20, 2015 0.1350 0.1350 0.1350 0.1350 10,000 +0.00(+0.00%)
Jul 17, 2015 0.1350 0.1350 0.1350 0.1350 15,000 +0.01(+3.85%)
Jul 14, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 09, 2015 0.1300 0.1300 0.1300 125 -0.01(-7.14%)
Jul 08, 2015 0.1400 0.1400 0.1400 0.1400 52,020 +0.00(+0.00%)
Jul 07, 2015 0.1400 0.1400 0.1400 0.1400 23,000 -0.01(-6.67%)
Jul 06, 2015 0.1500 0.1500 0.1500 0.1500 300,000 +0.00(+0.00%)
Jul 03, 2015 0.1500 0.1500 0.1500 0.1500 5,000 -0.01(-3.23%)
Jul 02, 2015 0.1550 0.1550 0.1550 0.1550 26,000 +0.01(+3.33%)
Jun 29, 2015 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Jun 23, 2015 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Jun 19, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 18, 2015 0.1500 0.1500 0.1500 0.1500 45,000 +0.02(+15.38%)
Jun 17, 2015 0.1300 0.1300 0.1300 0.1300 40,150 +0.00(+0.00%)
Jun 16, 2015 0.1350 0.1350 0.1300 0.1300 35,000 +0.00(+0.00%)
Jun 15, 2015 0.1300 0.1300 0.1300 0.1300 14,005 -0.01(-7.14%)
Jun 12, 2015 0.1400 0.1400 0.1400 0.1400 10,000 -0.00(-3.45%)
Jun 10, 2015 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Jun 09, 2015 0.1350 0.1350 0.1350 0.1350 50,000 -0.01(-3.57%)
Jun 08, 2015 0.1450 0.1450 0.1400 0.1400 11,000 -0.02(-12.50%)
Jun 05, 2015 0.1450 0.1600 0.1400 0.1600 145,000 +0.02(+10.34%)
Jun 03, 2015 0.1450 0.1450 0.1450 0 -0.02(-9.38%)
Jun 02, 2015 0.1550 0.1600 0.1500 0.1600 21,000 -0.01(-3.03%)
Jun 01, 2015 0.1600 0.1650 0.1600 0.1650 555,000 +0.00(+0.00%)
May 29, 2015 0.1750 0.1750 0.1650 0.1650 13,000 -0.01(-5.71%)
May 28, 2015 0.1600 0.1750 0.1600 0.1750 742,000 +0.03(+20.69%)
May 27, 2015 0.1500 0.1500 0.1450 0.1450 62,000 -0.01(-3.33%)
May 25, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 20, 2015 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
May 19, 2015 0.1600 0.1700 0.1600 0.1700 25,015 +0.01(+6.25%)
May 13, 2015 0.1600 0.1600 0.1600 0 +0.02(+10.34%)
May 12, 2015 0.1450 0.1450 0.1450 0.1450 28,062 -0.02(-9.38%)
May 11, 2015 0.1500 0.1600 0.1500 0.1600 32,750 +0.01(+3.23%)
May 07, 2015 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
May 06, 2015 0.1600 0.1600 0.1500 0.1500 15,500 +0.01(+7.14%)
May 05, 2015 0.1600 0.1700 0.1400 0.1400 11,500 -0.03(-17.65%)
May 04, 2015 0.1800 0.1800 0.1500 0.1700 25,500 +0.00(+0.00%)
Apr 29, 2015 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Apr 28, 2015 0.1600 0.1600 0.1600 0.1600 60,000 +0.02(+14.29%)
Apr 27, 2015 0.1600 0.1600 0.1400 0.1400 10,062 -0.02(-12.50%)
Apr 24, 2015 0.1400 0.1600 0.1400 0.1600 87,800 +0.03(+23.08%)
Apr 20, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 15, 2015 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Apr 14, 2015 0.1300 0.1400 0.1300 0.1400 68,500 -0.01(-6.67%)
Apr 13, 2015 0.1500 0.1500 0.1500 0.1500 35,000 +0.01(+7.14%)
Apr 09, 2015 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Apr 01, 2015 0.1350 0.1350 0.1350 1 +0.01(+3.85%)
Mar 27, 2015 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Mar 25, 2015 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Mar 24, 2015 0.1500 0.1500 0.1500 0.1500 15,000 +0.02(+15.38%)
Mar 20, 2015 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Mar 19, 2015 0.1400 0.1400 0.1350 0.1350 112,500 +0.00(+0.00%)
Mar 17, 2015 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Mar 13, 2015 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
Mar 12, 2015 0.1300 0.1300 0.1300 0.1300 120,000 -0.01(-10.34%)
Mar 11, 2015 0.1450 0.1450 0.1450 0.1450 5,500 +0.00(+0.00%)
Mar 09, 2015 0.1450 0.1450 0.1450 0 +0.03(+31.82%)
Mar 05, 2015 0.1100 0.1100 0.1100 103 -0.04(-26.67%)
Mar 04, 2015 0.1100 0.1500 0.1100 0.1500 53,000 -0.01(-6.25%)
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.