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 28, 2018 0.2200 0.2200 0.2200 0.2200 351,950 -0.01(-2.22%)
Feb 27, 2018 0.2250 0.2250 0.2250 0.2250 61,768 -0.02(-10.00%)
Feb 26, 2018 0.2300 0.2500 0.2300 0.2500 526,590 +0.01(+4.17%)
Feb 23, 2018 0.2000 0.2400 0.2000 0.2400 250,541 +0.04(+20.00%)
Feb 22, 2018 0.1800 0.2250 0.1800 0.2000 1,108,000 +0.02(+11.11%)
Feb 21, 2018 0.1900 0.2050 0.1800 0.1800 669,602 -0.02(-12.20%)
Feb 20, 2018 0.2150 0.2300 0.1950 0.2050 266,900 -0.04(-14.58%)
Feb 16, 2018 0.2400 0.2400 0.2400 0 +0.01(+6.67%)
Feb 15, 2018 0.2100 0.2400 0.2100 0.2250 72,500 +0.03(+15.38%)
Feb 14, 2018 0.1950 0.1950 0.1950 0.1950 10,000 +0.01(+2.63%)
Feb 13, 2018 0.1900 0.1950 0.1900 0.1900 58,000 +0.01(+2.70%)
Feb 12, 2018 0.2150 0.2150 0.1800 0.1850 170,230 -0.02(-7.50%)
Feb 09, 2018 0.1900 0.2000 0.1800 0.2000 61,550 +0.00(+0.00%)
Feb 08, 2018 0.2200 0.2200 0.2000 0.2000 260,200 -0.03(-13.04%)
Feb 07, 2018 0.2300 0.2200 0.2300 11,000 +0.00(+0.00%)
Feb 06, 2018 0.2300 0.2300 0.2300 0.2300 150,050 +0.01(+2.22%)
Feb 05, 2018 0.2500 0.2500 0.2250 94,000 -0.02(-10.00%)
Feb 02, 2018 0.2400 0.2500 0.2300 0.2500 149,000 -0.02(-7.41%)
Feb 01, 2018 0.2500 0.2850 0.2500 0.2700 351,300 +0.03(+10.20%)
Jan 31, 2018 0.2400 0.2450 0.2200 0.2450 367,900 -0.01(-2.00%)
Jan 30, 2018 0.2650 0.2350 0.2500 247,100 +0.02(+6.38%)
Jan 29, 2018 0.2800 0.2800 0.2350 0.2350 368,300 -0.05(-17.54%)
Jan 26, 2018 0.2600 0.3300 0.2600 0.2850 976,966 +0.04(+18.75%)
Jan 25, 2018 0.2400 0.2900 0.2300 0.2400 763,644 +0.01(+6.67%)
Jan 24, 2018 0.2000 0.2400 0.1900 0.2250 142,000 +0.05(+25.00%)
Jan 23, 2018 0.1500 0.1800 0.1500 0.1800 359,893 +0.01(+5.88%)
Jan 22, 2018 0.1700 0.1700 0.1400 0.1700 303,100 +0.01(+6.25%)
Jan 19, 2018 0.1650 0.1800 0.1600 0.1600 248,500 +0.00(+0.00%)
Jan 18, 2018 0.1500 0.1600 0.1450 0.1600 275,600 +0.00(+0.00%)
Jan 17, 2018 0.1500 0.1900 0.1300 0.1600 317,000 +0.03(+23.08%)
Jan 16, 2018 0.1500 0.1500 0.1300 0.1300 71,890 -0.02(-13.33%)
Jan 15, 2018 0.1400 0.1600 0.1400 0.1500 52,300 +0.00(+0.00%)
Jan 12, 2018 0.1300 0.1500 0.1200 0.1500 423,000 +0.00(+0.00%)
Jan 11, 2018 0.1500 0.1500 0.1500 0.1500 25,500 +0.01(+3.45%)
Jan 10, 2018 0.1450 0.1450 0.1450 27,837 +0.00(+0.00%)
Jan 09, 2018 0.1500 0.1500 0.1450 0.1450 16,000 -0.01(-3.33%)
Jan 08, 2018 0.1850 0.1850 0.1500 0.1500 26,500 -0.01(-3.23%)
Jan 05, 2018 0.1650 0.1650 0.1500 0.1550 117,500 -0.02(-8.82%)
Jan 04, 2018 0.1700 0.1900 0.1700 0.1700 16,382 -0.01(-8.11%)
Jan 03, 2018 0.1900 0.1900 0.1700 0.1850 99,750 -0.01(-2.63%)
Jan 02, 2018 0.2000 0.2200 0.1900 0.1900 163,550 -0.01(-5.00%)
Dec 29, 2017 0.2000 0.2000 0.2000 0 +0.08(+66.67%)
Dec 28, 2017 0.1350 0.1500 0.1200 0.1200 75,350 +0.01(+9.09%)
Dec 27, 2017 0.1050 0.1300 0.1000 0.1100 163,400 +0.02(+22.22%)
Dec 22, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 21, 2017 0.1000 0.1000 0.0900 0.0900 60,600 +0.00(+0.00%)
Dec 20, 2017 0.1000 0.1000 0.0900 0.0900 109,060 -0.01(-10.00%)
Dec 19, 2017 0.1000 0.1000 0.1000 0.1000 5,790 +0.01(+11.11%)
Dec 18, 2017 0.0850 0.0900 0.0800 0.0900 1,023,600 +0.00(+0.00%)
Dec 15, 2017 0.0900 0.0900 0.0700 0.0900 401,500 -0.01(-5.26%)
Dec 14, 2017 0.0950 0.0950 0.0950 0.0950 8,100 +0.01(+5.56%)
Dec 13, 2017 0.1000 0.1000 0.0850 0.0900 66,000 -0.01(-10.00%)
Dec 12, 2017 0.1000 0.1000 0.1000 0.1000 26,000 +0.02(+25.00%)
Dec 11, 2017 0.0850 0.1000 0.0800 0.0800 93,600 +0.00(+0.00%)
Dec 08, 2017 0.0950 0.0950 0.0800 0.0800 101,200 -0.01(-11.11%)
Dec 07, 2017 0.0900 0.0900 0.0900 0.0900 7,000 +0.00(+0.00%)
Dec 06, 2017 0.0950 0.1000 0.0900 0.0900 166,800 -0.01(-10.00%)
Dec 05, 2017 0.1100 0.1100 0.1000 0.1000 40,827 -0.00(-4.76%)
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.