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 (%)
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%)
Mar 02, 2015 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 26, 2015 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Feb 24, 2015 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Feb 23, 2015 0.1400 0.1400 0.1300 0.1300 22,500 -0.02(-13.33%)
Feb 20, 2015 0.1400 0.1500 0.1400 0.1500 77,500 +0.00(+0.00%)
Feb 19, 2015 0.1500 0.1500 0.1500 0.1500 10,199 -0.01(-6.25%)
Feb 17, 2015 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
Feb 13, 2015 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Feb 12, 2015 0.1350 0.1350 0.1300 0.1300 25,884 -0.02(-13.33%)
Feb 10, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 09, 2015 0.1550 0.1550 0.1500 0.1500 50,500 +0.00(+0.00%)
Feb 06, 2015 0.1500 0.1500 0.1500 0.1500 10,000 -0.01(-6.25%)
Feb 05, 2015 0.1200 0.1600 0.1200 0.1600 6,048 +0.00(+0.00%)
Feb 04, 2015 0.1600 0.1600 0.1550 0.1600 46,500 +0.03(+23.08%)
Feb 02, 2015 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Jan 30, 2015 0.1400 0.1550 0.1350 0.1500 190,000 +0.02(+15.38%)
Jan 28, 2015 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Jan 26, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 23, 2015 0.1400 0.1400 0.1200 0.1200 26,000 -0.01(-7.69%)
Jan 22, 2015 0.1300 0.1300 0.1300 0.1300 25,000 -0.02(-13.33%)
Jan 21, 2015 0.1450 0.1500 0.1200 0.1500 237,675 +0.01(+3.45%)
Jan 20, 2015 0.1300 0.1450 0.1000 0.1450 191,000 +0.01(+11.54%)
Jan 19, 2015 0.1300 0.1300 0.1300 0.1300 100,116 +0.01(+4.00%)
Jan 15, 2015 0.1250 0.1250 0.1250 0 -0.05(-30.56%)
Jan 08, 2015 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
Jan 07, 2015 0.1500 0.1500 0.1500 0.1500 35,000 -0.03(-16.67%)
Jan 06, 2015 0.1800 0.1800 0.1800 0.1800 4,000 +0.04(+28.57%)
Jan 05, 2015 0.1400 0.1400 0.1400 0.1400 35,000 -0.04(-22.22%)
Dec 31, 2014 0.1800 0.1800 0.1800 0 +0.05(+38.46%)
Dec 29, 2014 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Dec 24, 2014 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 23, 2014 0.1500 0.1500 0.1500 0.1500 12,500 +0.00(+0.00%)
Dec 22, 2014 0.1500 0.1500 0.1400 0.1500 105,000 +0.00(+0.00%)
Dec 19, 2014 0.1500 0.1500 0.1250 0.1500 20,500 -0.02(-11.76%)
Dec 18, 2014 0.1700 0.1700 0.1700 0.1700 35,000 +0.02(+13.33%)
Dec 15, 2014 0.1500 0.1500 0.1500 0.1500 65,000 +0.03(+25.00%)
Dec 11, 2014 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Dec 10, 2014 0.1100 0.1250 0.1100 0.1250 30,000 -0.02(-13.79%)
Dec 09, 2014 0.1450 0.1450 0.1450 0.1450 4,000 +0.03(+31.82%)
Dec 08, 2014 0.1300 0.1500 0.1100 0.1100 57,500 -0.02(-15.38%)
Dec 05, 2014 0.1400 0.1400 0.1300 0.1300 25,000 -0.01(-7.14%)
Dec 03, 2014 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
Nov 28, 2014 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Nov 27, 2014 0.1550 0.1550 0.1300 0.1550 52,500 +0.02(+19.23%)
Nov 26, 2014 0.1300 0.1300 0.1300 0.1300 7,000 -0.02(-13.33%)
Nov 24, 2014 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Nov 21, 2014 0.1600 0.1600 0.1550 0.1550 45,000 -0.02(-11.43%)
Nov 18, 2014 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 14, 2014 0.1750 0.1750 0.1750 0 +0.02(+12.90%)
Nov 11, 2014 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Nov 10, 2014 0.1850 0.1850 0.1600 0.1600 62,000 +0.00(+0.00%)
Nov 07, 2014 0.1500 0.1900 0.1500 0.1600 85,000 +0.00(+0.00%)
Nov 06, 2014 0.1550 0.1600 0.1550 0.1600 38,000 +0.01(+6.67%)
Nov 05, 2014 0.1500 0.1550 0.1500 0.1500 76,000 -0.01(-3.23%)
Nov 04, 2014 0.1600 0.1600 0.1550 0.1550 45,000 -0.03(-16.22%)
Nov 03, 2014 0.1750 0.1850 0.1450 0.1850 80,000 +0.04(+32.14%)
Oct 31, 2014 0.1650 0.1650 0.1400 0.1400 26,500 -0.01(-6.67%)
Oct 30, 2014 0.1300 0.1500 0.1300 0.1500 33,000 +0.00(+0.00%)
Oct 29, 2014 0.1300 0.1500 0.1300 0.1500 10,000 +0.00(+0.00%)
Oct 27, 2014 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Oct 24, 2014 0.1400 0.1400 0.1400 0.1400 10,500 -0.00(-3.45%)
Oct 23, 2014 0.1450 0.1450 0.1450 0.1450 500 +0.00(+0.00%)
Oct 22, 2014 0.1250 0.1450 0.1250 0.1450 59,500 +0.01(+11.54%)
Oct 21, 2014 0.1400 0.1400 0.1300 0.1300 39,500 -0.01(-10.34%)
Oct 20, 2014 0.1450 0.1450 0.1400 0.1450 25,900 -0.05(-23.68%)
Oct 16, 2014 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Oct 10, 2014 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
Oct 08, 2014 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Oct 07, 2014 0.1850 0.1850 0.1850 0.1850 50,000 +0.00(+0.00%)
Oct 06, 2014 0.1850 0.1850 0.1850 0.1850 10,485 +0.01(+8.82%)
Oct 01, 2014 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Sep 29, 2014 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Sep 25, 2014 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Sep 24, 2014 0.1650 0.1650 0.1650 0.1650 500 +0.00(+0.00%)
Sep 23, 2014 0.1650 0.1650 0.1650 0.1650 46,500 -0.02(-13.16%)
Sep 22, 2014 0.1900 0.1900 0.1900 0.1900 1,000 +0.00(+0.00%)
Sep 19, 2014 0.1750 0.1900 0.1750 0.1900 45,000 +0.02(+8.57%)
Sep 18, 2014 0.1700 0.1750 0.1700 0.1750 80,000 +0.00(+2.94%)
Sep 17, 2014 0.1700 0.1700 0.1700 0.1700 70,000 -0.01(-5.56%)
Sep 16, 2014 0.1800 0.1800 0.1800 0.1800 50,000 -0.01(-2.70%)
Sep 15, 2014 0.1850 0.1850 0.1850 0.1850 50,000 -0.01(-2.63%)
Sep 11, 2014 0.1900 0.1900 0.1900 0 +0.02(+8.57%)
Sep 10, 2014 0.1750 0.1750 0.1750 0.1750 63,000 -0.01(-5.41%)
Sep 09, 2014 0.1850 0.1850 0.1850 0.1850 50,000 +0.01(+5.71%)
Sep 08, 2014 0.1800 0.1800 0.1750 0.1750 42,000 -0.03(-12.50%)
Sep 05, 2014 0.1800 0.2000 0.1800 0.2000 150,000 +0.00(+0.00%)
Sep 04, 2014 0.1800 0.2000 0.1800 0.2000 180,000 +0.03(+17.65%)
Sep 02, 2014 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Aug 28, 2014 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Aug 27, 2014 0.1900 0.1900 0.1650 0.1900 55,000 -0.01(-5.00%)
Aug 26, 2014 0.1900 0.2000 0.1900 0.2000 95,000 +0.01(+5.26%)
Aug 25, 2014 0.1900 0.1900 0.1900 0.1900 109,875 +0.01(+5.56%)
Aug 22, 2014 0.1800 0.2000 0.1800 0.1800 79,000 +0.00(+0.00%)
Aug 21, 2014 0.1600 0.1800 0.1600 0.1800 46,000 +0.02(+12.50%)
Aug 20, 2014 0.1600 0.1600 0.1600 0.1600 45,000 +0.01(+6.67%)
Aug 18, 2014 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 14, 2014 0.1500 0.1500 0.1500 0 -0.05(-23.08%)
Aug 13, 2014 0.1950 0.1950 0.1950 0.1950 29,000 +0.05(+30.00%)
Aug 12, 2014 0.1500 0.1500 0.1500 0.1500 20,000 -0.02(-11.76%)
Aug 11, 2014 0.2100 0.2100 0.1700 0.1700 62,500 -0.02(-10.53%)
Aug 08, 2014 0.1800 0.1900 0.1800 0.1900 40,000 -0.03(-13.64%)
Aug 06, 2014 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Aug 05, 2014 0.1700 0.2000 0.1700 0.2000 33,000 +0.02(+11.11%)
Jul 31, 2014 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Jul 30, 2014 0.1700 0.1700 0.1700 0.1700 30,400 +0.03(+21.43%)
Jul 29, 2014 0.1500 0.1500 0.1400 0.1400 28,500 -0.03(-17.65%)
Jul 25, 2014 0.1700 0.1700 0.1700 0 +0.03(+21.43%)
Jul 24, 2014 0.1500 0.1500 0.1400 0.1400 39,197 -0.01(-6.67%)
Jul 23, 2014 0.1600 0.1600 0.1500 0.1500 19,000 +0.01(+7.14%)
Jul 22, 2014 0.1550 0.1550 0.1400 0.1400 15,000 +0.00(+0.00%)
Jul 21, 2014 0.1600 0.1600 0.1400 0.1400 15,000 +0.00(+0.00%)
Jul 17, 2014 0.1400 0.1400 0.1400 0 -0.03(-17.65%)
Jul 16, 2014 0.1700 0.1700 0.1700 0.1700 15,000 +0.02(+13.33%)
Jul 15, 2014 0.1500 0.1500 0.1500 0.1500 37,000 -0.04(-18.92%)
Jul 11, 2014 0.1850 0.1850 0.1850 0 +0.02(+15.62%)
Jul 09, 2014 0.1600 0.1600 0.1600 0 -0.03(-15.79%)
Jul 08, 2014 0.1900 0.1900 0.1900 0.1900 10,000 +0.00(+0.00%)
Jul 04, 2014 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Jul 03, 2014 0.1900 0.2000 0.1900 0.2000 31,000 -0.01(-6.98%)
Jun 25, 2014 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Jun 20, 2014 0.2100 0.2100 0.2100 0 +0.02(+10.53%)
Jun 18, 2014 0.1900 0.1900 0.1900 91 -0.03(-13.64%)
Jun 17, 2014 0.2100 0.2200 0.2100 0.2200 30,000 +0.00(+0.00%)
Jun 16, 2014 0.2000 0.2200 0.2000 0.2200 86,500 +0.02(+10.00%)
Jun 13, 2014 0.2000 0.2000 0.2000 0.2000 48,500 +0.00(+0.00%)
Jun 12, 2014 0.2000 0.2000 0.2000 0.2000 10,000 +0.02(+8.11%)
Jun 10, 2014 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Jun 06, 2014 0.2000 0.2000 0.2000 0.2000 13,714 +0.01(+5.26%)
Jun 05, 2014 0.1800 0.1900 0.1800 0.1900 114,500 +0.02(+11.76%)
Jun 04, 2014 0.1750 0.1750 0.1700 0.1700 30,032 -0.00(-2.86%)
Jun 03, 2014 0.1750 0.1750 0.1700 0.1750 31,500 +0.01(+9.37%)
Jun 02, 2014 0.1750 0.1750 0.1600 0.1600 65,000 -0.01(-8.57%)
May 30, 2014 0.1750 0.1750 0.1750 0.1750 30,000 -0.01(-2.78%)
May 29, 2014 0.1600 0.1800 0.1600 0.1800 26,000 +0.02(+12.50%)
May 28, 2014 0.1600 0.1600 0.1600 0.1600 10,500 -0.02(-11.11%)
May 27, 2014 0.1750 0.1800 0.1600 0.1800 205,000 +0.00(+0.00%)
May 26, 2014 0.1800 0.1800 0.1800 0.1800 3,500 +0.01(+5.88%)
May 23, 2014 0.1800 0.1800 0.1700 0.1700 30,625 -0.01(-5.56%)
May 22, 2014 0.1800 0.1800 0.1800 0.1800 5,000 +0.05(+38.46%)
May 16, 2014 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 15, 2014 0.1300 0.1300 0.1300 0.1300 500 -0.05(-29.73%)
May 12, 2014 0.1850 0.1850 0.1850 0 +0.05(+42.31%)
May 09, 2014 0.1900 0.2000 0.1300 0.1300 36,000 -0.06(-31.58%)
May 08, 2014 0.1500 0.1900 0.1500 0.1900 9,000 +0.06(+46.15%)
May 07, 2014 0.1300 0.1300 0.1300 0.1300 1,000 -0.07(-35.00%)
May 06, 2014 0.1800 0.2000 0.1800 0.2000 47,000 +0.02(+11.11%)
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.