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 (%)
Dec 09, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Dec 06, 2019 0.0750 0.0750 0.0750 0.0750 234,500 +0.00(+0.00%)
Dec 05, 2019 0.0750 0.0750 0.0750 0.0750 69,600 +0.00(+0.00%)
Dec 04, 2019 0.0800 0.0800 0.0700 0.0750 254,500 -0.01(-11.76%)
Dec 03, 2019 0.0850 0.0850 0.0850 0.0850 1,050 +0.00(+0.00%)
Dec 02, 2019 0.0850 0.0850 0.0800 0.0850 21,500 +0.00(+0.00%)
Nov 29, 2019 0.0850 0.0850 0.0800 0.0850 295,000 +0.00(+0.00%)
Nov 28, 2019 0.0850 0.0850 0.0800 0.0850 556,000 +0.01(+6.25%)
Nov 27, 2019 0.0800 0.0800 0.0800 0.0800 59,050 +0.00(+0.00%)
Nov 26, 2019 0.0800 0.0800 0.0700 0.0800 333,300 +0.01(+14.29%)
Nov 25, 2019 0.0750 0.0750 0.0700 0.0700 124,000 -0.00(-6.67%)
Nov 22, 2019 0.0750 0.0750 0.0750 0.0750 35,000 -0.01(-6.25%)
Nov 21, 2019 0.0750 0.0800 0.0750 0.0800 101,250 +0.01(+6.67%)
Nov 20, 2019 0.0750 0.0750 0.0750 0.0750 15,000 +0.00(+0.00%)
Nov 19, 2019 0.0800 0.0800 0.0750 0.0750 35,300 -0.01(-11.76%)
Nov 18, 2019 0.0850 0.0850 0.0800 0.0850 22,800 +0.01(+6.25%)
Nov 15, 2019 0.0850 0.0850 0.0800 0.0800 108,000 +0.00(+0.00%)
Nov 14, 2019 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Nov 13, 2019 0.0850 0.0850 0.0800 0.0800 106,000 -0.01(-5.88%)
Nov 12, 2019 0.0700 0.0850 0.0700 0.0850 514,000 +0.01(+21.43%)
Nov 07, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 06, 2019 0.0700 0.0750 0.0700 0.0700 79,100 +0.00(+0.00%)
Nov 05, 2019 0.0700 0.0750 0.0700 0.0700 85,010 -0.00(-6.67%)
Nov 01, 2019 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Oct 31, 2019 0.0900 0.0900 0.0800 0.0850 215,282 -0.00(-5.56%)
Oct 30, 2019 0.0900 0.0900 0.0850 0.0900 52,260 +0.02(+28.57%)
Oct 29, 2019 0.0900 0.0900 0.0700 0.0700 124,484 -0.01(-12.50%)
Oct 28, 2019 0.0800 0.0800 0.0800 0.0800 12,754 +0.00(+0.00%)
Oct 25, 2019 0.0800 0.0800 0.0800 0.0800 168,160 -0.01(-15.79%)
Oct 22, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 21, 2019 0.0950 0.0950 0.0950 0.0950 3,420 +0.01(+5.56%)
Oct 18, 2019 0.0900 0.0900 0.0900 0.0900 52,500 +0.00(+5.88%)
Oct 17, 2019 0.0850 0.0850 0.0850 0.0850 70,000 +0.00(+0.00%)
Oct 16, 2019 0.0850 0.0850 0.0850 0.0850 36,000 -0.00(-5.56%)
Oct 11, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 09, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Oct 08, 2019 0.1000 0.1000 0.1000 0.1000 1,500 +0.01(+11.11%)
Oct 07, 2019 0.0900 0.0900 0.0900 0.0900 50,000 +0.00(+0.00%)
Oct 04, 2019 0.0900 0.0900 0.0900 0.0900 30,000 +0.00(+0.00%)
Oct 02, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 01, 2019 0.0900 0.0950 0.0900 0.0900 37,500 -0.01(-10.00%)
Sep 30, 2019 0.1000 0.1000 0.1000 0.1000 122,000 +0.01(+11.11%)
Sep 27, 2019 0.0900 0.0900 0.0900 0.0900 1,631 +0.00(+0.00%)
Sep 26, 2019 0.0950 0.0950 0.0900 0.0900 44,189 +0.00(+5.88%)
Sep 25, 2019 0.0900 0.0900 0.0850 0.0850 69,000 -0.01(-10.53%)
Sep 24, 2019 0.0950 0.0950 0.0950 0.0950 35,500 +0.00(+0.00%)
Sep 23, 2019 0.1000 0.1000 0.0950 0.0950 110,846 -0.01(-5.00%)
Sep 20, 2019 0.1000 0.1000 0.1000 0.1000 200,000 +0.01(+5.26%)
Sep 19, 2019 0.0900 0.1000 0.0900 0.0950 68,478 -0.01(-5.00%)
Sep 18, 2019 0.1050 0.1050 0.1000 0.1000 560,972 -0.01(-9.09%)
Sep 17, 2019 0.1100 0.1200 0.1050 0.1100 361,349 +0.00(+0.00%)
Sep 16, 2019 0.1150 0.1150 0.1100 0.1100 121,000 -0.01(-8.33%)
Sep 13, 2019 0.1300 0.1300 0.1200 0.1200 39,100 +0.00(+0.00%)
Sep 12, 2019 0.1400 0.1400 0.1200 0.1200 209,000 +0.00(+0.00%)
Sep 10, 2019 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Sep 06, 2019 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Sep 05, 2019 0.1200 0.1200 0.1200 300 +0.00(+0.00%)
Aug 30, 2019 0.1200 0.1200 0.1200 0 -0.02(-17.24%)
Aug 29, 2019 0.1450 0.1450 0.1450 0.1450 5,800 -0.02(-9.38%)
Aug 26, 2019 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Aug 23, 2019 0.1550 0.1550 0.1500 0.1500 88,575 -0.01(-3.23%)
Aug 22, 2019 0.1500 0.1550 0.1500 0.1550 27,000 +0.04(+29.17%)
Aug 21, 2019 0.1200 0.1200 0.1200 0.1200 35,000 +0.01(+9.09%)
Aug 20, 2019 0.1200 0.1200 0.1100 0.1100 20,000 -0.01(-8.33%)
Aug 16, 2019 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Aug 15, 2019 0.1150 0.1150 0.1150 0.1150 51,000 -0.00(-4.17%)
Aug 14, 2019 0.1200 0.1200 0.1100 0.1200 70,009 +0.01(+9.09%)
Aug 13, 2019 0.1300 0.1400 0.1000 0.1100 448,964 -0.01(-12.00%)
Aug 09, 2019 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Aug 08, 2019 0.1350 0.1350 0.1300 0.1300 6,000 -0.01(-3.70%)
Aug 07, 2019 0.1350 0.1350 0.1350 0.1350 5,000 -0.01(-3.57%)
Aug 06, 2019 0.1400 0.1400 0.1400 0.1400 23,000 -0.00(-3.45%)
Aug 02, 2019 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Aug 01, 2019 0.1500 0.1500 0.1500 0.1500 2,500 +0.00(+0.00%)
Jul 31, 2019 0.1400 0.1500 0.1400 0.1500 54,000 +0.01(+7.14%)
Jul 30, 2019 0.1400 0.1400 0.1150 0.1400 40,500 -0.01(-6.67%)
Jul 29, 2019 0.1500 0.1500 0.1500 0.1500 20,000 +0.00(+0.00%)
Jul 26, 2019 0.1550 0.1550 0.1400 0.1500 28,000 -0.01(-6.25%)
Jul 25, 2019 0.1600 0.1600 0.1600 0.1600 600 +0.01(+6.67%)
Jul 24, 2019 0.1500 0.1500 0.1500 0.1500 12,000 +0.00(+0.00%)
Jul 23, 2019 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Jul 22, 2019 0.1500 0.1650 0.1500 0.1500 129,900 +0.00(+0.00%)
Jul 19, 2019 0.1500 0.1600 0.1350 0.1500 253,800 +0.00(+0.00%)
Jul 18, 2019 0.1450 0.1500 0.1450 0.1500 54,175 +0.01(+7.14%)
Jul 17, 2019 0.1400 0.1400 0.1400 0.1400 2,500 +0.01(+7.69%)
Jul 16, 2019 0.1400 0.1400 0.1300 0.1300 42,000 -0.01(-3.70%)
Jul 15, 2019 0.1350 0.1350 0.1350 0.1350 9,000 -0.01(-3.57%)
Jul 12, 2019 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
Jul 11, 2019 0.1400 0.1400 0.1400 0.1400 23,000 +0.01(+3.70%)
Jul 10, 2019 0.1350 0.1350 0.1350 0.1350 88,000 -0.01(-3.57%)
Jul 09, 2019 0.1400 0.1400 0.1400 0.1400 4,000 +0.01(+3.70%)
Jul 08, 2019 0.1400 0.1400 0.1350 0.1350 19,000 -0.01(-3.57%)
Jul 05, 2019 0.1400 0.1400 0.1400 0.1400 7,501 +0.00(+0.00%)
Jul 04, 2019 0.1400 0.1400 0.1350 0.1400 37,785 +0.01(+7.69%)
Jul 03, 2019 0.1300 0.1300 0.1300 0.1300 2,500 -0.01(-7.14%)
Jul 02, 2019 0.1300 0.1400 0.1300 0.1400 70,500 -0.01(-6.67%)
Jun 28, 2019 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Jun 27, 2019 0.1300 0.1300 0.1300 0.1300 108,500 +0.01(+8.33%)
Jun 26, 2019 0.1250 0.1250 0.1200 0.1200 43,000 -0.01(-7.69%)
Jun 25, 2019 0.1200 0.1300 0.1200 0.1300 50,000 -0.01(-3.70%)
Jun 24, 2019 0.1350 0.1350 0.1350 0.1350 33,500 +0.01(+3.85%)
Jun 21, 2019 0.1350 0.1350 0.1300 0.1300 41,900 -0.01(-3.70%)
Jun 19, 2019 0.1350 0.1350 0.1350 0 -0.02(-12.90%)
Jun 18, 2019 0.1800 0.1800 0.1500 0.1550 214,100 -0.02(-13.89%)
Jun 17, 2019 0.1800 0.1800 0.1800 1 +0.00(+0.00%)
Jun 13, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 11, 2019 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Jun 10, 2019 0.2000 0.2000 0.2000 0.2000 35,300 -0.00(-2.44%)
Jun 07, 2019 0.1450 0.2200 0.1450 0.2050 101,478 +0.06(+41.38%)
Jun 06, 2019 0.1450 0.1450 0.1450 0.1450 9,500 +0.00(+0.00%)
Jun 05, 2019 0.1500 0.1500 0.0700 0.1450 92,285 -0.01(-3.33%)
Jun 04, 2019 0.1500 0.1500 0.1500 0.1500 5,000 -0.01(-3.23%)
May 31, 2019 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
May 30, 2019 0.1500 0.1500 0.1450 0.1450 22,149 +0.00(+0.00%)
May 29, 2019 0.1550 0.1550 0.1450 0.1450 25,000 -0.01(-6.45%)
May 28, 2019 0.1450 0.1550 0.1450 0.1550 23,507 +0.00(+0.00%)
May 27, 2019 0.1550 0.1550 0.1550 0.1550 9,000 +0.00(+0.00%)
May 24, 2019 0.1550 0.1550 0.1550 0.1550 1,000 +0.00(+0.00%)
May 23, 2019 0.1450 0.1550 0.1450 0.1550 14,860 -0.01(-3.13%)
May 22, 2019 0.1600 0.1600 0.1600 0.1600 7,000 +0.00(+0.00%)
May 21, 2019 0.1500 0.1600 0.1500 0.1600 30,500 +0.01(+6.67%)
May 17, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 16, 2019 0.1500 0.1500 0.1400 0.1500 21,700 +0.00(+0.00%)
May 15, 2019 0.1550 0.1550 0.1400 0.1500 149,400 +0.00(+0.00%)
May 14, 2019 0.1600 0.1600 0.1450 0.1500 40,505 +0.00(+0.00%)
May 13, 2019 0.1500 0.1500 0.1500 0.1500 82,050 +0.00(+0.00%)
May 10, 2019 0.1500 0.1500 0.1500 0.1500 52,000 -0.01(-6.25%)
May 09, 2019 0.1600 0.1600 0.1600 0.1600 3,000 +0.00(+0.00%)
May 08, 2019 0.1550 0.1600 0.1550 0.1600 125,618 +0.01(+3.23%)
May 07, 2019 0.1650 0.1650 0.1550 0.1550 83,800 -0.02(-8.82%)
May 06, 2019 0.1550 0.1850 0.1550 0.1700 267,300 +0.02(+13.33%)
May 03, 2019 0.1500 0.1500 0.1500 0.1500 15,250 -0.01(-6.25%)
May 02, 2019 0.1550 0.1650 0.1400 0.1600 175,800 +0.01(+3.23%)
May 01, 2019 0.1650 0.1750 0.1550 0.1550 167,945 -0.02(-11.43%)
Apr 30, 2019 0.1800 0.1800 0.1700 0.1750 137,000 +0.00(+0.00%)
Apr 29, 2019 0.1900 0.1900 0.1750 0.1750 57,001 +0.00(+0.00%)
Apr 25, 2019 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Apr 24, 2019 0.1800 0.1900 0.1800 0.1800 53,575 -0.01(-2.70%)
Apr 23, 2019 0.1850 0.1850 0.1850 0.1850 32,000 +0.00(+0.00%)
Apr 22, 2019 0.1850 0.1850 0.1850 0.1850 20,300 +0.01(+2.78%)
Apr 18, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 17, 2019 0.1950 0.2100 0.1800 0.1800 142,550 -0.01(-5.26%)
Apr 16, 2019 0.1900 0.1950 0.1900 0.1900 15,500 +0.00(+0.00%)
Apr 15, 2019 0.1950 0.1950 0.1800 0.1900 236,500 -0.01(-5.00%)
Apr 12, 2019 0.1950 0.2000 0.1850 0.2000 158,100 +0.01(+5.26%)
Apr 11, 2019 0.1850 0.1900 0.1850 0.1900 41,450 +0.00(+0.00%)
Apr 10, 2019 0.1900 0.1900 0.1900 0.1900 83,000 +0.00(+0.00%)
Apr 09, 2019 0.1950 0.1950 0.1900 0.1900 34,800 -0.02(-11.63%)
Apr 08, 2019 0.2100 0.2150 0.2100 0.2150 67,700 +0.01(+7.50%)
Apr 05, 2019 0.2000 0.2050 0.2000 0.2000 58,445 +0.01(+5.26%)
Apr 04, 2019 0.2000 0.2000 0.1900 0.1900 152,025 -0.01(-5.00%)
Apr 03, 2019 0.1950 0.2000 0.1900 0.2000 113,375 +0.01(+5.26%)
Apr 02, 2019 0.2000 0.2000 0.1900 0.1900 68,000 +0.00(+0.00%)
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.