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, 2017 0.2150 0.3300 0.2150 0.3100 65,500 +0.10(+47.62%)
Aug 30, 2017 0.2800 0.2800 0.2100 0.2100 53,000 -0.07(-25.00%)
Aug 29, 2017 0.2800 0.2800 0.2000 0.2800 195,000 -0.03(-9.68%)
Aug 28, 2017 0.3500 0.3500 0.3100 0.3100 10,000 -0.06(-16.22%)
Aug 25, 2017 0.3600 0.3700 0.3600 0.3700 30,065 +0.01(+2.78%)
Aug 22, 2017 0.3600 0.3600 0.3600 375 -0.04(-8.86%)
Aug 21, 2017 0.3900 0.3950 0.3800 0.3950 30,000 +0.04(+9.72%)
Aug 18, 2017 0.3850 0.3850 0.3500 0.3600 21,500 -0.03(-7.69%)
Aug 17, 2017 0.3600 0.3900 0.3400 0.3900 70,062 +0.04(+11.43%)
Aug 16, 2017 0.3700 0.3700 0.3500 0.3500 14,000 -0.05(-12.50%)
Aug 10, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 09, 2017 0.3600 0.4000 0.3500 0.4000 74,000 +0.00(+0.00%)
Aug 04, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 02, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 27, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 26, 2017 0.4000 0.4000 0.4000 0.4000 12,000 +0.00(+0.00%)
Jul 25, 2017 0.4000 0.4000 0.4000 0.4000 15,000 -0.02(-4.76%)
Jul 21, 2017 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jul 17, 2017 0.4200 0.4200 0.4200 0 -0.01(-2.33%)
Jul 12, 2017 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jul 11, 2017 0.4300 0.4300 0.4300 0.4300 3,500 +0.03(+7.50%)
Jul 10, 2017 0.4000 0.4000 0.4000 0.4000 750 -0.03(-6.98%)
Jul 05, 2017 0.4300 0.4300 0.4300 0 +0.01(+1.18%)
Jul 03, 2017 0.4250 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Jun 30, 2017 0.4250 0.4250 0.4250 0 +0.02(+6.25%)
Jun 29, 2017 0.3600 0.4000 0.3600 0.4000 78,500 +0.03(+8.11%)
Jun 28, 2017 0.3700 0.3700 0.3700 0.3700 15,000 -0.04(-9.76%)
Jun 27, 2017 0.4100 0.4100 0.4100 0.4100 30,000 +0.01(+2.50%)
Jun 26, 2017 0.4000 0.4000 0.4000 0.4000 15,000 -0.05(-11.11%)
Jun 15, 2017 0.4500 0.4500 0.4500 0 +0.02(+3.45%)
Jun 14, 2017 0.4350 0.4350 0.4350 0.4350 3,278 -0.05(-11.22%)
Jun 13, 2017 0.4800 0.4900 0.4800 0.4900 30,000 +0.01(+2.08%)
Jun 12, 2017 0.4800 0.4800 0.4800 0.4800 6,000 +0.01(+2.13%)
Jun 09, 2017 0.4700 0.4700 0.4700 0.4700 12,031 +0.02(+4.44%)
Jun 08, 2017 0.4700 0.4700 0.4500 0.4500 1,563 -0.02(-4.26%)
Jun 07, 2017 0.3800 0.4700 0.3800 0.4700 12,000 +0.00(+0.00%)
Jun 06, 2017 0.4700 0.4700 0.4700 0.4700 4,000 -0.03(-6.00%)
Jun 05, 2017 0.5000 0.5000 0.5000 0.5000 12,000 +0.00(+0.00%)
Jun 01, 2017 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 26, 2017 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
May 24, 2017 0.5100 0.5100 0.5100 250 -0.01(-1.92%)
May 19, 2017 0.5200 0.5200 0.5200 0 +0.01(+1.96%)
May 18, 2017 0.5000 0.5100 0.4900 0.5100 51,000 +0.02(+4.08%)
May 17, 2017 0.4900 0.5200 0.4900 0.4900 51,500 -0.01(-2.00%)
May 15, 2017 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
May 12, 2017 0.5000 0.5200 0.4800 0.5200 69,302 +0.04(+8.33%)
May 10, 2017 0.4800 0.4800 0.4800 0 +0.03(+6.67%)
May 09, 2017 0.4500 0.5000 0.4500 0.4500 96,000 -0.03(-6.25%)
May 08, 2017 0.4900 0.4950 0.4800 0.4800 33,000 -0.04(-7.69%)
May 05, 2017 0.5200 0.5200 0.5200 0.5200 6,001 +0.00(+0.00%)
May 03, 2017 0.5200 0.5200 0.5200 140 -0.01(-1.89%)
May 02, 2017 0.5300 0.5300 0.5300 0.5300 2,520 +0.01(+1.92%)
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%)
Feb 02, 2017 0.5600 0.5600 0.5000 0.5200 195,500 -0.07(-11.86%)
Jan 31, 2017 0.5900 0.5900 0.5900 0 +0.03(+5.36%)
Jan 30, 2017 0.5600 0.5600 0.5600 0.5600 25,000 -0.04(-6.67%)
Jan 27, 2017 0.5900 0.6000 0.5500 0.6000 72,000 +0.00(+0.00%)
Jan 26, 2017 0.6000 0.6000 0.6000 0.6000 5,000 +0.00(+0.00%)
Jan 25, 2017 0.6000 0.6000 0.6000 0.6000 13,000 +0.00(+0.00%)
Jan 24, 2017 0.6000 0.6300 0.6000 0.6000 38,100 +0.00(+0.00%)
Jan 23, 2017 0.6000 0.6200 0.6000 0.6000 20,049 -0.03(-4.76%)
Jan 20, 2017 0.5600 0.6300 0.5600 0.6300 104,176 +0.07(+12.50%)
Jan 19, 2017 0.5700 0.6000 0.5600 0.5600 27,500 -0.01(-1.75%)
Jan 18, 2017 0.5700 0.5700 0.5700 0.5700 20,000 +0.00(+0.00%)
Jan 17, 2017 0.6200 0.6200 0.5700 0.5700 66,270 -0.04(-6.56%)
Jan 16, 2017 0.5600 0.6100 0.5600 0.6100 80,200 +0.04(+7.02%)
Jan 13, 2017 0.6000 0.6200 0.5700 0.5700 39,100 +0.00(+0.00%)
Jan 12, 2017 0.6000 0.6000 0.5700 0.5700 18,316 +0.00(+0.00%)
Jan 11, 2017 0.5900 0.5900 0.5700 0.5700 23,000 -0.04(-6.56%)
Jan 10, 2017 0.6100 0.6100 0.6100 0.6100 3,000 +0.03(+5.17%)
Jan 09, 2017 0.6300 0.6300 0.5800 0.5800 68,900 -0.06(-9.38%)
Jan 06, 2017 0.6300 0.6400 0.6300 0.6400 43,500 +0.04(+6.67%)
Jan 05, 2017 0.6000 0.6000 0.6000 0.6000 5,000 +0.00(+0.00%)
Jan 04, 2017 0.6000 0.6000 0.6000 0.6000 5,000 +0.00(+0.00%)
Jan 03, 2017 0.6000 0.6000 0.6000 0.6000 16,000 -0.06(-9.09%)
Dec 30, 2016 0.6600 0.6600 0.6600 0 +0.08(+13.79%)
Dec 29, 2016 0.6000 0.6000 0.5800 0.5800 22,300 -0.04(-6.45%)
Dec 28, 2016 0.6500 0.6500 0.5800 0.6200 87,400 -0.04(-6.06%)
Dec 23, 2016 0.6600 0.6600 0.6600 0 +0.01(+1.54%)
Dec 22, 2016 0.6500 0.6600 0.6400 0.6500 44,500 +0.00(+0.00%)
Dec 21, 2016 0.6500 0.6500 0.6500 0.6500 10,000 +0.00(+0.00%)
Dec 20, 2016 0.6500 0.6500 0.6500 0.6500 10,500 -0.01(-1.52%)
Dec 19, 2016 0.6500 0.6600 0.6500 0.6600 17,200 +0.00(+0.00%)
Dec 16, 2016 0.6500 0.6600 0.6500 0.6600 15,230 +0.04(+6.45%)
Dec 15, 2016 0.6400 0.6500 0.6200 0.6200 20,000 -0.06(-8.82%)
Dec 14, 2016 0.6500 0.6800 0.6500 0.6800 5,000 +0.08(+13.33%)
Dec 12, 2016 0.6000 0.6000 0.6000 0 -0.03(-4.76%)
Dec 09, 2016 0.6300 0.6300 0.6300 0.6300 1,578 -0.01(-1.56%)
Dec 08, 2016 0.6100 0.6400 0.6100 0.6400 17,950 +0.00(+0.00%)
Dec 07, 2016 0.6400 0.6400 0.6400 0.6400 4,000 +0.00(+0.00%)
Dec 06, 2016 0.6400 0.6400 0.6400 0.6400 20,000 +0.00(+0.00%)
Dec 05, 2016 0.6400 0.6400 0.6400 0.6400 5,000 -0.05(-7.25%)
Dec 02, 2016 0.6100 0.6900 0.6100 0.6900 26,650 +0.06(+9.52%)
Dec 01, 2016 0.6800 0.6900 0.6300 0.6300 245,253 +0.01(+1.61%)
Nov 29, 2016 0.6200 0.6200 0.6200 0 -0.03(-4.62%)
Nov 28, 2016 0.6000 0.6500 0.6000 0.6500 25,000 +0.00(+0.00%)
Nov 25, 2016 0.6500 0.6500 0.6500 0.6500 3,000 +0.05(+8.33%)
Nov 24, 2016 0.6700 0.6700 0.6000 0.6000 89,919 -0.04(-6.25%)
Nov 22, 2016 0.6400 0.6400 0.6400 0 +0.01(+1.59%)
Nov 17, 2016 0.6300 0.6300 0.6300 65 +0.05(+8.62%)
Nov 16, 2016 0.5500 0.6700 0.5500 0.5800 1,302,700 -0.02(-3.33%)
Nov 15, 2016 0.6000 0.6000 0.5200 0.6000 161,500 -0.03(-4.76%)
Nov 14, 2016 0.6300 0.6300 0.6300 0.6300 6,600 +0.00(+0.00%)
Nov 11, 2016 0.5800 0.6300 0.5800 0.6300 79,100 +0.02(+3.28%)
Nov 10, 2016 0.6000 0.6300 0.6000 0.6100 32,800 +0.01(+1.67%)
Nov 09, 2016 0.5900 0.6000 0.5900 0.6000 10,630 +0.00(+0.00%)
Nov 08, 2016 0.6000 0.6000 0.6000 0.6000 5,000 +0.00(+0.00%)
Nov 07, 2016 0.6500 0.6500 0.6000 0.6000 68,500 +0.00(+0.00%)
Nov 04, 2016 0.6300 0.6300 0.6000 0.6000 16,000 -0.05(-7.69%)
Nov 03, 2016 0.6000 0.6500 0.6000 0.6500 35,000 -0.03(-4.41%)
Nov 02, 2016 0.6500 0.6800 0.6000 0.6800 36,500 +0.03(+4.62%)
Nov 01, 2016 0.6200 0.7000 0.6200 0.6500 83,000 +0.03(+4.84%)
Oct 31, 2016 0.6200 0.6200 0.6200 0.6200 10,000 +0.00(+0.00%)
Oct 28, 2016 0.6300 0.6400 0.6200 0.6200 55,325 -0.01(-1.59%)
Oct 25, 2016 0.6300 0.6300 0.6300 75 +0.00(+0.00%)
Oct 24, 2016 0.6300 0.6300 0.6300 0.6300 1,500 +0.00(+0.00%)
Oct 21, 2016 0.6200 0.6300 0.6200 0.6300 9,175 +0.03(+5.00%)
Oct 20, 2016 0.6200 0.6200 0.6000 0.6000 5,000 -0.02(-3.23%)
Oct 19, 2016 0.5800 0.6400 0.5800 0.6200 34,400 +0.05(+8.77%)
Oct 18, 2016 0.5900 0.5900 0.5700 0.5700 9,460 -0.03(-5.00%)
Oct 17, 2016 0.6000 0.6000 0.6000 0.6000 48,380 -0.08(-11.76%)
Oct 14, 2016 0.5900 0.6800 0.5900 0.6800 83,500 +0.10(+17.24%)
Oct 13, 2016 0.5700 0.5900 0.5200 0.5800 57,250 +0.04(+7.41%)
Oct 12, 2016 0.5700 0.5900 0.5300 0.5400 81,150 -0.03(-5.26%)
Oct 11, 2016 0.5500 0.6000 0.5500 0.5700 68,000 -0.03(-5.00%)
Oct 07, 2016 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Oct 06, 2016 0.5800 0.6200 0.5800 0.6000 126,600 +0.00(+0.00%)
Oct 05, 2016 0.5300 0.6000 0.5200 0.6000 427,000 +0.07(+13.21%)
Oct 04, 2016 0.5300 0.5600 0.5200 0.5300 99,847 +0.11(+26.19%)
Sep 26, 2016 0.3900 0.4250 0.3900 0.4200 149,070 +0.03(+7.69%)
Sep 23, 2016 0.3750 0.3900 0.3500 0.3900 288,270 +0.01(+2.63%)
Sep 21, 2016 0.3800 0.3800 0.3800 0 +0.01(+2.70%)
Sep 20, 2016 0.3800 0.4000 0.3700 0.3700 19,800 +0.02(+5.71%)
Sep 19, 2016 0.3300 0.3500 0.3300 0.3500 25,000 -0.02(-5.41%)
Sep 16, 2016 0.3800 0.3800 0.3700 0.3700 4,000 -0.01(-2.63%)
Sep 15, 2016 0.3500 0.3800 0.3500 0.3800 26,500 +0.01(+2.70%)
Sep 14, 2016 0.3350 0.3700 0.3300 0.3700 118,100 +0.03(+10.45%)
Sep 13, 2016 0.3250 0.3350 0.3250 0.3350 65,000 +0.04(+11.67%)
Sep 12, 2016 0.3000 0.3000 0.3000 0.3000 23,450 +0.01(+3.45%)
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.