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 28, 2017 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Apr 27, 2017 0.5200 0.5200 0.5000 0.5000 107,500 -0.05(-9.09%)
Apr 26, 2017 0.5200 0.6000 0.5200 0.5500 167,000 +0.05(+10.00%)
Apr 25, 2017 0.5000 0.5200 0.5000 0.5000 144,400 +0.03(+6.38%)
Apr 24, 2017 0.4800 0.4800 0.4700 0.4700 3,150 -0.03(-6.00%)
Apr 21, 2017 0.5100 0.5100 0.5000 0.5000 19,500 -0.02(-3.85%)
Apr 20, 2017 0.5100 0.5200 0.4800 0.5200 40,250 +0.04(+8.33%)
Apr 19, 2017 0.4800 0.4800 0.4800 0.4800 40,500 -0.04(-7.69%)
Apr 18, 2017 0.5200 0.5200 0.5200 0.5200 1,000 +0.00(+0.00%)
Apr 17, 2017 0.5200 0.5200 0.5200 0.5200 5,300 +0.02(+4.00%)
Apr 13, 2017 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
Apr 12, 2017 0.5200 0.5200 0.5200 0.5200 17,911 +0.00(+0.00%)
Apr 11, 2017 0.4950 0.5200 0.4950 0.5200 60,900 +0.04(+7.22%)
Apr 10, 2017 0.5000 0.5100 0.4850 0.4850 35,000 -0.04(-6.73%)
Apr 07, 2017 0.5100 0.5200 0.5100 0.5200 75,000 -0.01(-1.89%)
Apr 06, 2017 0.5600 0.5600 0.5100 0.5300 36,500 -0.04(-7.02%)
Apr 05, 2017 0.5400 0.5700 0.5400 0.5700 63,750 +0.07(+14.00%)
Apr 04, 2017 0.5200 0.5200 0.5000 0.5000 34,000 -0.02(-3.85%)
Apr 03, 2017 0.5300 0.5300 0.5200 0.5200 21,500 -0.06(-10.34%)
Mar 31, 2017 0.5400 0.5800 0.5400 0.5800 55,500 +0.04(+7.41%)
Mar 30, 2017 0.5500 0.5500 0.5400 0.5400 20,845 -0.05(-8.47%)
Mar 28, 2017 0.5900 0.5900 0.5900 0 +0.04(+7.27%)
Mar 27, 2017 0.5500 0.5500 0.5500 0.5500 5,000 +0.00(+0.00%)
Mar 24, 2017 0.5500 0.5500 0.5500 0.5500 16,000 -0.03(-5.17%)
Mar 23, 2017 0.5600 0.5800 0.5600 0.5800 50,000 +0.02(+3.57%)
Mar 22, 2017 0.5500 0.5600 0.5500 0.5600 76,575 -0.01(-1.75%)
Mar 21, 2017 0.5600 0.5700 0.5500 0.5700 23,500 -0.02(-3.39%)
Mar 20, 2017 0.5300 0.5900 0.5200 0.5900 90,700 +0.02(+3.51%)
Mar 17, 2017 0.5400 0.5700 0.5200 0.5700 129,000 +0.03(+5.56%)
Mar 16, 2017 0.5300 0.5400 0.5200 0.5400 22,000 -0.01(-1.82%)
Mar 15, 2017 0.5000 0.5500 0.5000 0.5500 34,000 +0.01(+1.85%)
Mar 14, 2017 0.5100 0.5400 0.4600 0.5400 98,200 +0.04(+8.00%)
Mar 13, 2017 0.5000 0.5000 0.5000 0.5000 20,000 -0.01(-1.96%)
Mar 10, 2017 0.5100 0.5100 0.5100 0.5100 6,000 -0.01(-1.92%)
Mar 09, 2017 0.5200 0.5200 0.4550 0.5200 30,500 -0.02(-3.70%)
Mar 08, 2017 0.5100 0.5400 0.5100 0.5400 33,000 +0.01(+1.89%)
Mar 07, 2017 0.5000 0.5400 0.5000 0.5300 128,000 +0.05(+10.42%)
Mar 06, 2017 0.5000 0.5000 0.4800 0.4800 98,500 -0.04(-7.69%)
Mar 03, 2017 0.4900 0.5200 0.4900 0.5200 45,000 +0.02(+4.00%)
Mar 02, 2017 0.5100 0.5500 0.5000 0.5000 159,500 +0.00(+0.00%)
Mar 01, 2017 0.4950 0.5300 0.4950 0.5000 75,000 +0.00(+0.00%)
Feb 28, 2017 0.5200 0.5300 0.4800 0.5000 43,750 -0.01(-1.96%)
Feb 27, 2017 0.5100 0.5100 0.5100 0.5100 3,000 +0.02(+3.03%)
Feb 24, 2017 0.4900 0.4950 0.4600 0.4950 26,500 -0.01(-1.00%)
Feb 23, 2017 0.5000 0.5000 0.5000 0.5000 1,500 -0.03(-5.66%)
Feb 22, 2017 0.5400 0.5400 0.4850 0.5300 43,500 -0.02(-3.64%)
Feb 17, 2017 0.5500 0.5500 0.5500 0 +0.05(+10.00%)
Feb 16, 2017 0.5000 0.5200 0.5000 0.5000 99,227 +0.02(+4.17%)
Feb 15, 2017 0.4800 0.4800 0.4800 0.4800 2,000 -0.02(-4.00%)
Feb 14, 2017 0.5000 0.5000 0.5000 0.5000 4,300 -0.02(-3.85%)
Feb 13, 2017 0.5000 0.5200 0.4800 0.5200 134,410 -0.04(-7.14%)
Feb 10, 2017 0.5000 0.5600 0.5000 0.5600 54,000 +0.05(+9.80%)
Feb 09, 2017 0.5500 0.5500 0.5100 0.5100 91,000 -0.04(-7.27%)
Feb 08, 2017 0.5500 0.5500 0.5500 0.5500 5,000 -0.04(-6.78%)
Feb 07, 2017 0.5500 0.5900 0.5500 0.5900 15,000 +0.00(+0.00%)
Feb 06, 2017 0.5300 0.5900 0.5300 0.5900 15,000 +0.04(+7.27%)
Feb 03, 2017 0.5400 0.5500 0.5400 0.5500 40,500 +0.03(+5.77%)
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.