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, 2016 0.3000 0.3000 0.3000 0.3000 15,000 -0.03(-9.09%)
Aug 29, 2016 0.3300 0.3300 0.3300 0 +0.06(+22.22%)
Aug 26, 2016 0.2700 0.2700 0.2700 0.2700 600 -0.03(-10.00%)
Aug 19, 2016 0.3000 0.3000 0.3000 0 -0.03(-9.09%)
Aug 18, 2016 0.3200 0.3300 0.3200 0.3300 38,500 +0.04(+13.79%)
Aug 17, 2016 0.3200 0.3200 0.2900 0.2900 20,000 +0.01(+3.57%)
Aug 16, 2016 0.3000 0.3200 0.2800 0.2800 158,500 -0.04(-12.50%)
Aug 15, 2016 0.3200 0.3200 0.3200 0.3200 2,000 -0.02(-5.88%)
Aug 12, 2016 0.3200 0.3400 0.3200 0.3400 41,911 +0.00(+0.00%)
Aug 11, 2016 0.2800 0.3400 0.2800 0.3400 151,900 +0.04(+13.33%)
Aug 10, 2016 0.2800 0.3000 0.2800 0.3000 40,050 +0.00(+0.00%)
Aug 08, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 05, 2016 0.2800 0.3000 0.2800 0.3000 15,500 +0.02(+7.14%)
Aug 04, 2016 0.3000 0.3000 0.2800 0.2800 5,800 -0.02(-6.67%)
Aug 03, 2016 0.2950 0.3000 0.2950 0.3000 18,001 -0.02(-4.76%)
Jul 29, 2016 0.3150 0.3150 0.3150 0 +0.01(+1.61%)
Jul 28, 2016 0.3000 0.3100 0.3000 0.3100 11,000 +0.00(+0.00%)
Jul 26, 2016 0.3100 0.3100 0.3100 0 +0.02(+6.90%)
Jul 25, 2016 0.2900 0.2900 0.2900 0.2900 148,000 +0.00(+0.00%)
Jul 22, 2016 0.2900 0.2900 0.2900 0.2900 31,000 +0.00(+0.00%)
Jul 21, 2016 0.2900 0.2900 0.2900 0.2900 10,000 -0.01(-3.33%)
Jul 20, 2016 0.3000 0.3000 0.3000 0.3000 115,132 +0.00(+0.00%)
Jul 19, 2016 0.3000 0.3000 0.3000 0.3000 6,500 +0.00(+0.00%)
Jul 18, 2016 0.3000 0.3000 0.3000 0.3000 25,000 -0.01(-1.64%)
Jul 15, 2016 0.3000 0.3150 0.3000 0.3050 58,500 +0.01(+1.67%)
Jul 14, 2016 0.3300 0.3300 0.3000 0.3000 43,200 -0.03(-9.09%)
Jul 13, 2016 0.3300 0.3300 0.3300 0.3300 3,000 +0.00(+0.00%)
Jul 07, 2016 0.3300 0.3300 0.3300 0 +0.03(+10.00%)
Jul 05, 2016 0.3000 0.3050 0.3000 0.3000 23,166 +0.00(+0.00%)
Jul 04, 2016 0.3200 0.3200 0.3000 0.3000 48,000 -0.04(-11.76%)
Jun 30, 2016 0.3400 0.3400 0.3400 0 -0.00(-1.45%)
Jun 29, 2016 0.3450 0.3450 0.3450 0.3450 878 -0.02(-5.48%)
Jun 28, 2016 0.3100 0.3650 0.3100 0.3650 70,348 +0.04(+14.06%)
Jun 23, 2016 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jun 22, 2016 0.3400 0.3400 0.3200 0.3200 2,250 -0.02(-7.25%)
Jun 21, 2016 0.3400 0.3450 0.3400 0.3450 10,750 +0.03(+11.29%)
Jun 20, 2016 0.3100 0.3100 0.3100 0.3100 20,001 +0.01(+1.64%)
Jun 17, 2016 0.3000 0.3050 0.3000 0.3050 40,000 +0.01(+1.67%)
Jun 16, 2016 0.3000 0.3000 0.3000 0.3000 19,750 -0.05(-14.29%)
Jun 14, 2016 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 13, 2016 0.3100 0.3500 0.3100 0.3500 7,601 +0.03(+9.37%)
Jun 10, 2016 0.3050 0.3200 0.3000 0.3200 58,000 -0.03(-8.57%)
Jun 09, 2016 0.3100 0.3500 0.3100 0.3500 13,000 +0.05(+16.67%)
Jun 07, 2016 0.3000 0.3000 0.3000 0 -0.05(-14.29%)
Jun 03, 2016 0.3500 0.3500 0.3500 0 +0.05(+16.67%)
Jun 02, 2016 0.3050 0.3500 0.3000 0.3000 57,250 -0.05(-14.29%)
Jun 01, 2016 0.3100 0.3500 0.3050 0.3500 102,500 +0.04(+12.90%)
May 31, 2016 0.3100 0.3100 0.3100 0.3100 20,000 -0.05(-13.89%)
May 27, 2016 0.3600 0.3600 0.3600 0 +0.02(+4.35%)
May 26, 2016 0.3500 0.3500 0.3400 0.3450 82,500 +0.02(+7.81%)
May 25, 2016 0.3200 0.3200 0.3200 0.3200 20,000 +0.01(+3.23%)
May 24, 2016 0.3100 0.3100 0.3100 0.3100 10,000 -0.01(-3.13%)
May 20, 2016 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
May 19, 2016 0.3050 0.3100 0.3000 0.3100 6,006 +0.01(+1.64%)
May 18, 2016 0.3400 0.3400 0.3050 0.3050 30,000 -0.04(-12.86%)
May 17, 2016 0.3450 0.3500 0.3450 0.3500 40,000 +0.01(+2.94%)
May 16, 2016 0.3400 0.3400 0.3400 0.3400 14,500 +0.03(+9.68%)
May 13, 2016 0.3100 0.3100 0.3100 0.3100 1,670 -0.02(-6.06%)
May 11, 2016 0.3300 0.3300 0.3300 235 -0.02(-5.71%)
May 10, 2016 0.3400 0.3600 0.3000 0.3500 174,000 +0.01(+2.94%)
May 09, 2016 0.3350 0.3400 0.3350 0.3400 21,000 +0.00(+0.00%)
May 06, 2016 0.3400 0.3400 0.3200 0.3400 35,500 +0.00(+0.00%)
May 05, 2016 0.3400 0.3400 0.3200 0.3400 114,000 -0.01(-2.86%)
May 04, 2016 0.3300 0.3500 0.3300 0.3500 137,250 +0.02(+6.06%)
Apr 29, 2016 0.3300 0.3300 0.3300 0 +0.03(+8.20%)
Apr 28, 2016 0.3200 0.3500 0.3050 0.3050 107,050 -0.01(-1.61%)
Apr 26, 2016 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Apr 25, 2016 0.3000 0.3100 0.3000 0.3100 17,500 -0.04(-11.43%)
Apr 21, 2016 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 20, 2016 0.3300 0.3500 0.3000 0.3500 65,500 -0.01(-2.78%)
Apr 19, 2016 0.3300 0.3600 0.2900 0.3600 87,000 -0.01(-1.37%)
Apr 18, 2016 0.3650 0.3650 0.3650 0.3650 8,700 +0.01(+1.39%)
Apr 15, 2016 0.3600 0.3600 0.3600 0.3600 4,500 -0.01(-2.70%)
Apr 14, 2016 0.3700 0.3700 0.3700 0.3700 20,000 +0.00(+0.00%)
Apr 13, 2016 0.3250 0.3700 0.3250 0.3700 44,000 +0.01(+2.78%)
Apr 12, 2016 0.3600 0.3600 0.3600 0.3600 42,000 +0.00(+0.00%)
Apr 11, 2016 0.3500 0.3600 0.3350 0.3600 46,035 +0.01(+2.86%)
Apr 06, 2016 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 05, 2016 0.3500 0.3500 0.3500 0.3500 11,500 -0.04(-9.09%)
Apr 04, 2016 0.3000 0.3850 0.3000 0.3850 154,000 +0.09(+28.33%)
Apr 01, 2016 0.3000 0.3000 0.2850 0.3000 36,750 -0.03(-7.69%)
Mar 31, 2016 0.3350 0.3350 0.3050 0.3250 35,750 -0.02(-4.41%)
Mar 30, 2016 0.3350 0.3400 0.3350 0.3400 29,000 +0.07(+23.64%)
Mar 29, 2016 0.3000 0.3000 0.2750 0.2750 65,065 -0.05(-16.67%)
Mar 24, 2016 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Mar 23, 2016 0.3300 0.3300 0.3200 0.3200 17,500 -0.01(-3.03%)
Mar 22, 2016 0.3300 0.3300 0.3300 0.3300 31,200 -0.01(-2.94%)
Mar 18, 2016 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Mar 17, 2016 0.3400 0.3400 0.3400 0.3400 1,000 -0.02(-5.56%)
Mar 16, 2016 0.3500 0.3600 0.3500 0.3600 15,000 +0.01(+2.86%)
Mar 15, 2016 0.3500 0.3500 0.3400 0.3500 35,000 +0.01(+1.45%)
Mar 14, 2016 0.3450 0.3500 0.3450 0.3450 18,000 -0.01(-1.43%)
Mar 11, 2016 0.3800 0.3800 0.3500 0.3500 40,075 -0.03(-7.89%)
Mar 10, 2016 0.3800 0.3900 0.3700 0.3800 54,500 +0.02(+5.56%)
Mar 09, 2016 0.3600 0.3600 0.3600 0.3600 13,025 -0.02(-4.00%)
Mar 08, 2016 0.3750 0.3750 0.3750 0.3750 5,000 +0.00(+0.00%)
Mar 07, 2016 0.3800 0.4000 0.3750 0.3750 51,500 -0.01(-1.32%)
Mar 04, 2016 0.3700 0.3800 0.3600 0.3800 56,000 +0.00(+0.00%)
Mar 03, 2016 0.4000 0.4000 0.3800 0.3800 243,000 -0.02(-5.00%)
Mar 02, 2016 0.3700 0.4000 0.3700 0.4000 123,000 +0.03(+6.67%)
Mar 01, 2016 0.3500 0.3750 0.3500 0.3750 17,500 +0.00(+0.00%)
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%)
Dec 01, 2015 0.3650 0.3800 0.3650 0.3800 36,500 +0.03(+7.04%)
Nov 30, 2015 0.3900 0.3900 0.3550 0.3550 49,860 -0.03(-6.58%)
Nov 27, 2015 0.3750 0.3800 0.3750 0.3800 10,000 +0.03(+8.57%)
Nov 25, 2015 0.3500 0.3500 0.3500 0 -0.05(-12.50%)
Nov 24, 2015 0.3350 0.4000 0.3350 0.4000 75,000 +0.02(+5.26%)
Nov 23, 2015 0.3800 0.3800 35,000 +0.02(+5.56%)
Nov 18, 2015 0.3600 0.3600 0.3600 0 -0.02(-5.26%)
Nov 17, 2015 0.4050 0.4050 0.3800 0.3800 54,300 -0.03(-6.17%)
Nov 16, 2015 0.4050 0.4050 0.4050 0.4050 4,000 +0.00(+0.00%)
Nov 13, 2015 0.4100 0.4150 0.4050 0.4050 28,300 -0.00(-1.22%)
Nov 12, 2015 0.4000 0.4150 0.3900 0.4100 47,250 +0.01(+2.50%)
Nov 11, 2015 0.4000 0.4200 0.4000 0.4000 333,050 +0.00(+0.00%)
Nov 10, 2015 0.3900 0.4100 0.3900 0.4000 50,805 +0.02(+5.26%)
Nov 09, 2015 0.3850 0.4000 0.3750 0.3800 115,000 -0.01(-1.30%)
Nov 06, 2015 0.3800 0.3850 0.3700 0.3850 176,574 +0.02(+4.05%)
Nov 05, 2015 0.3600 0.3800 0.3600 0.3700 125,001 +0.01(+1.37%)
Nov 04, 2015 0.3900 0.3900 0.3650 0.3650 66,050 -0.02(-3.95%)
Nov 03, 2015 0.3950 0.3950 0.3500 0.3800 1,140,725 -0.02(-5.00%)
Nov 02, 2015 0.3900 0.4000 0.3900 0.4000 40,250 +0.02(+5.26%)
Oct 30, 2015 0.3500 0.3800 0.3300 0.3800 68,670 +0.03(+8.57%)
Oct 29, 2015 0.3300 0.3500 0.3300 0.3500 69,500 +0.03(+9.37%)
Oct 28, 2015 0.2950 0.3200 0.2950 0.3200 81,500 +0.05(+18.52%)
Oct 27, 2015 0.2900 0.3000 0.2700 0.2700 11,200 -0.02(-6.90%)
Oct 23, 2015 0.2900 0.2900 0.2900 0 +0.01(+1.75%)
Oct 22, 2015 0.2800 0.2850 0.2800 0.2850 60,000 +0.00(+1.79%)
Oct 21, 2015 0.2650 0.2900 0.2650 0.2800 128,192 +0.03(+9.80%)
Oct 20, 2015 0.2550 0.2550 0.2550 0.2550 10,000 -0.02(-5.56%)
Oct 19, 2015 0.2800 0.2800 0.2700 0.2700 18,500 +0.00(+0.00%)
Oct 16, 2015 0.2500 0.2800 0.2500 0.2700 356,000 +0.02(+8.00%)
Oct 15, 2015 0.2600 0.2600 0.2500 0.2500 226,175 +0.00(+0.00%)
Oct 14, 2015 0.2500 0.2500 0.2500 0.2500 9,500 -0.01(-3.85%)
Oct 09, 2015 0.2600 0.2600 0.2600 0 +0.02(+6.12%)
Oct 08, 2015 0.2450 0.2450 0.2450 0.2450 5,478 -0.01(-2.00%)
Oct 07, 2015 0.2450 0.2550 0.2350 0.2500 91,000 +0.01(+4.17%)
Oct 06, 2015 0.2300 0.2400 0.2300 0.2400 50,250 -0.02(-5.88%)
Oct 01, 2015 0.2550 0.2550 0.2550 0 +0.03(+13.33%)
Sep 30, 2015 0.2900 0.2950 0.2250 0.2250 270,000 -0.06(-19.64%)
Sep 29, 2015 0.2250 0.2800 0.2250 0.2800 244,000 +0.03(+12.00%)
Sep 28, 2015 0.2100 0.2500 0.2100 0.2500 220,500 +0.04(+19.05%)
Sep 25, 2015 0.2000 0.2100 0.2000 0.2100 61,000 +0.02(+10.53%)
Sep 24, 2015 0.1950 0.1950 0.1900 0.1900 25,023 -0.01(-5.00%)
Sep 23, 2015 0.1800 0.2000 0.1600 0.2000 62,090 +0.02(+11.11%)
Sep 22, 2015 0.1600 0.1800 0.1600 0.1800 51,000 +0.02(+12.50%)
Sep 21, 2015 0.1550 0.1600 0.1550 0.1600 30,200 -0.02(-11.11%)
Sep 18, 2015 0.1750 0.1800 0.1750 0.1800 16,000 +0.01(+5.88%)
Sep 17, 2015 0.1600 0.1700 0.1550 0.1700 225,500 +0.01(+3.03%)
Sep 16, 2015 0.1750 0.1750 0.1650 0.1650 78,000 -0.01(-2.94%)
Sep 14, 2015 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Sep 11, 2015 0.1500 0.1500 0.1500 0.1500 1,100 -0.01(-6.25%)
Sep 10, 2015 0.1600 0.1600 0.1600 0.1600 14,000 -0.01(-5.88%)
Sep 09, 2015 0.1600 0.1700 0.1600 0.1700 40,000 +0.01(+6.25%)
Sep 08, 2015 0.1600 0.1600 0.1600 0.1600 200,000 +0.00(+0.00%)
Sep 04, 2015 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 03, 2015 0.1600 0.1600 0.1600 0.1600 22,000 +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.