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 (%)
Aug 31, 2015 0.1600 0.1600 0.1600 0.1600 45,048 +0.00(+0.00%)
Aug 28, 2015 0.1600 0.1600 0.1600 0.1600 20,000 -0.02(-11.11%)
Aug 27, 2015 0.1550 0.1800 0.1500 0.1800 320,000 +0.08(+80.00%)
Aug 26, 2015 0.1500 0.1500 0.1000 0.1000 1,011,450 -0.04(-28.57%)
Aug 25, 2015 0.1400 0.1400 0.1400 0.1400 35,000 -0.01(-6.67%)
Aug 21, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 20, 2015 0.1500 0.1600 0.1500 0.1500 215,000 +0.00(+0.00%)
Aug 19, 2015 0.1500 0.1500 0.1500 0.1500 30,500 -0.01(-3.23%)
Aug 14, 2015 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Aug 05, 2015 0.1550 0.1550 0.1550 0 +0.04(+29.17%)
Jul 30, 2015 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Jul 29, 2015 0.1350 0.1350 0.1300 0.1300 60,000 +0.00(+0.00%)
Jul 21, 2015 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Jul 20, 2015 0.1350 0.1350 0.1350 0.1350 10,000 +0.00(+0.00%)
Jul 17, 2015 0.1350 0.1350 0.1350 0.1350 15,000 +0.01(+3.85%)
Jul 14, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 09, 2015 0.1300 0.1300 0.1300 125 -0.01(-7.14%)
Jul 08, 2015 0.1400 0.1400 0.1400 0.1400 52,020 +0.00(+0.00%)
Jul 07, 2015 0.1400 0.1400 0.1400 0.1400 23,000 -0.01(-6.67%)
Jul 06, 2015 0.1500 0.1500 0.1500 0.1500 300,000 +0.00(+0.00%)
Jul 03, 2015 0.1500 0.1500 0.1500 0.1500 5,000 -0.01(-3.23%)
Jul 02, 2015 0.1550 0.1550 0.1550 0.1550 26,000 +0.01(+3.33%)
Jun 29, 2015 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Jun 23, 2015 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Jun 19, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 18, 2015 0.1500 0.1500 0.1500 0.1500 45,000 +0.02(+15.38%)
Jun 17, 2015 0.1300 0.1300 0.1300 0.1300 40,150 +0.00(+0.00%)
Jun 16, 2015 0.1350 0.1350 0.1300 0.1300 35,000 +0.00(+0.00%)
Jun 15, 2015 0.1300 0.1300 0.1300 0.1300 14,005 -0.01(-7.14%)
Jun 12, 2015 0.1400 0.1400 0.1400 0.1400 10,000 -0.00(-3.45%)
Jun 10, 2015 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Jun 09, 2015 0.1350 0.1350 0.1350 0.1350 50,000 -0.01(-3.57%)
Jun 08, 2015 0.1450 0.1450 0.1400 0.1400 11,000 -0.02(-12.50%)
Jun 05, 2015 0.1450 0.1600 0.1400 0.1600 145,000 +0.02(+10.34%)
Jun 03, 2015 0.1450 0.1450 0.1450 0 -0.02(-9.38%)
Jun 02, 2015 0.1550 0.1600 0.1500 0.1600 21,000 -0.01(-3.03%)
Jun 01, 2015 0.1600 0.1650 0.1600 0.1650 555,000 +0.00(+0.00%)
May 29, 2015 0.1750 0.1750 0.1650 0.1650 13,000 -0.01(-5.71%)
May 28, 2015 0.1600 0.1750 0.1600 0.1750 742,000 +0.03(+20.69%)
May 27, 2015 0.1500 0.1500 0.1450 0.1450 62,000 -0.01(-3.33%)
May 25, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 20, 2015 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
May 19, 2015 0.1600 0.1700 0.1600 0.1700 25,015 +0.01(+6.25%)
May 13, 2015 0.1600 0.1600 0.1600 0 +0.02(+10.34%)
May 12, 2015 0.1450 0.1450 0.1450 0.1450 28,062 -0.02(-9.38%)
May 11, 2015 0.1500 0.1600 0.1500 0.1600 32,750 +0.01(+3.23%)
May 07, 2015 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
May 06, 2015 0.1600 0.1600 0.1500 0.1500 15,500 +0.01(+7.14%)
May 05, 2015 0.1600 0.1700 0.1400 0.1400 11,500 -0.03(-17.65%)
May 04, 2015 0.1800 0.1800 0.1500 0.1700 25,500 +0.00(+0.00%)
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%)
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.