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%)
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.