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, 2019 0.2700 0.2700 0.2400 0.2400 172,290 -0.02(-7.69%)
Feb 27, 2019 0.2500 0.2750 0.2500 0.2600 185,300 +0.01(+1.96%)
Feb 26, 2019 0.2800 0.2800 0.2550 0.2550 222,500 -0.03(-8.93%)
Feb 25, 2019 0.2800 0.2900 0.2750 0.2800 618,667 +0.01(+1.82%)
Feb 22, 2019 0.2600 0.2750 0.2600 0.2750 216,252 +0.03(+10.00%)
Feb 21, 2019 0.2600 0.2800 0.2450 0.2500 436,355 -0.01(-3.85%)
Feb 20, 2019 0.2800 0.2800 0.2600 0.2600 387,142 -0.02(-7.14%)
Feb 19, 2019 0.2200 0.2950 0.2150 0.2800 417,374 +0.06(+27.27%)
Feb 15, 2019 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Feb 14, 2019 0.2000 0.2000 0.2000 0.2000 10,000 -0.01(-4.76%)
Feb 13, 2019 0.2000 0.2150 0.2000 0.2100 20,100 +0.00(+0.00%)
Feb 12, 2019 0.1950 0.2150 0.1900 0.2100 199,002 +0.02(+10.53%)
Feb 11, 2019 0.1850 0.1900 0.1850 0.1900 43,000 -0.03(-13.64%)
Feb 08, 2019 0.2000 0.2200 0.1800 0.2200 276,100 +0.04(+22.22%)
Feb 07, 2019 0.1800 0.2050 0.1800 0.1800 92,000 -0.01(-5.26%)
Feb 06, 2019 0.1900 0.1950 0.1800 0.1900 51,600 +0.00(+0.00%)
Feb 05, 2019 0.1950 0.1950 0.1900 0.1900 22,725 -0.01(-5.00%)
Feb 04, 2019 0.1900 0.2100 0.1900 0.2000 53,200 -0.02(-9.09%)
Feb 01, 2019 0.1900 0.2200 0.1900 0.2200 249,400 +0.03(+15.79%)
Jan 31, 2019 0.1900 0.1900 0.1900 0.1900 20,700 +0.00(+0.00%)
Jan 30, 2019 0.2000 0.2000 0.1900 0.1900 31,450 +0.00(+0.00%)
Jan 29, 2019 0.1900 0.1900 0.1900 0.1900 6,100 +0.00(+0.00%)
Jan 25, 2019 0.1900 0.1900 0.1900 0 -0.01(-7.32%)
Jan 24, 2019 0.2100 0.2200 0.2000 0.2050 392,725 +0.01(+7.89%)
Jan 23, 2019 0.1900 0.1900 0.1900 0.1900 69,750 +0.00(+0.00%)
Jan 22, 2019 0.1950 0.2000 0.1800 0.1900 50,000 -0.01(-2.56%)
Jan 21, 2019 0.2050 0.2050 0.1950 0.1950 87,540 -0.01(-2.50%)
Jan 18, 2019 0.2200 0.2200 0.2000 0.2000 23,000 -0.03(-13.04%)
Jan 17, 2019 0.2200 0.2300 0.2200 0.2300 18,005 +0.00(+0.00%)
Jan 15, 2019 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 14, 2019 0.2300 0.2400 0.2300 0.2300 46,225 +0.02(+9.52%)
Jan 11, 2019 0.2100 0.2100 0.2100 0.2100 4,950 -0.02(-10.64%)
Jan 10, 2019 0.2350 0.2350 0.2350 0.2350 500 -0.01(-2.08%)
Jan 09, 2019 0.2400 0.2400 0.2400 480 +0.00(+0.00%)
Jan 08, 2019 0.2100 0.2450 0.1900 0.2400 93,964 +0.05(+26.32%)
Jan 07, 2019 0.1900 0.2400 0.1900 0.1900 37,290 +0.00(+0.00%)
Jan 03, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jan 02, 2019 0.1950 0.1950 0.1900 0.1900 52,550 -0.01(-5.00%)
Dec 31, 2018 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Dec 28, 2018 0.2000 0.2000 0.1950 0.1950 31,000 +0.03(+18.18%)
Dec 27, 2018 0.2000 0.2000 0.1650 0.1650 30,000 -0.02(-13.16%)
Dec 24, 2018 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Dec 21, 2018 0.1950 0.1950 0.1950 0.1950 20,000 +0.01(+2.63%)
Dec 20, 2018 0.1900 0.1900 0.1900 0.1900 40,000 +0.01(+5.56%)
Dec 19, 2018 0.2000 0.2000 0.1800 0.1800 47,500 +0.00(+0.00%)
Dec 18, 2018 0.2000 0.2000 0.1800 0.1800 100,000 -0.01(-2.70%)
Dec 17, 2018 0.1950 0.2000 0.1850 0.1850 74,300 -0.02(-11.90%)
Dec 14, 2018 0.2200 0.2200 0.2100 0.2100 63,500 +0.00(+0.00%)
Dec 13, 2018 0.2000 0.2200 0.2000 0.2100 117,330 +0.01(+2.44%)
Dec 12, 2018 0.2050 0.2050 0.1800 0.2050 91,700 +0.00(+0.00%)
Dec 11, 2018 0.2150 0.2150 0.2000 0.2050 44,300 -0.01(-4.65%)
Dec 10, 2018 0.2000 0.2150 0.2000 0.2150 10,600 +0.01(+4.88%)
Dec 07, 2018 0.2150 0.2150 0.2050 0.2050 41,000 -0.01(-4.65%)
Dec 06, 2018 0.2100 0.2300 0.2100 0.2150 24,600 +0.01(+2.38%)
Dec 05, 2018 0.2100 0.2100 0.2050 0.2100 37,175 -0.01(-4.55%)
Dec 04, 2018 0.2200 0.2200 0.2050 0.2200 11,000 -0.01(-2.22%)
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.