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, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 30, 2018 0.2500 0.2500 0.2300 0.2300 32,500 -0.02(-8.00%)
Aug 29, 2018 0.2350 0.2500 0.2200 0.2500 119,400 +0.01(+4.17%)
Aug 28, 2018 0.2200 0.2400 0.2150 0.2400 33,300 -0.01(-4.00%)
Aug 27, 2018 0.2500 0.2500 0.2100 0.2500 39,030 +0.02(+6.38%)
Aug 24, 2018 0.2350 0.2600 0.2200 0.2350 130,300 +0.02(+11.90%)
Aug 23, 2018 0.2050 0.2100 0.2050 0.2100 69,600 +0.01(+5.00%)
Aug 22, 2018 0.2150 0.2150 0.2000 0.2000 7,000 +0.00(+0.00%)
Aug 21, 2018 0.2050 0.2050 0.2000 0.2000 29,500 +0.00(+0.00%)
Aug 20, 2018 0.2000 0.2000 0.2000 0.2000 800 -0.02(-9.09%)
Aug 17, 2018 0.2200 0.2200 0.2000 0.2200 123,800 +0.01(+4.76%)
Aug 16, 2018 0.2400 0.2400 0.2100 0.2100 41,700 +0.01(+2.44%)
Aug 15, 2018 0.2100 0.2250 0.2000 0.2050 59,500 -0.03(-10.87%)
Aug 14, 2018 0.2300 0.2300 0.2200 0.2300 14,551 +0.02(+9.52%)
Aug 13, 2018 0.2300 0.2300 0.2000 0.2100 378,820 -0.02(-10.64%)
Aug 10, 2018 0.2350 0.2350 0.2200 0.2350 42,000 +0.01(+6.82%)
Aug 09, 2018 0.2200 0.2200 0.2200 0.2200 34,000 -0.01(-2.22%)
Aug 08, 2018 0.2450 0.2450 0.2250 0.2250 37,000 -0.01(-2.17%)
Aug 07, 2018 0.2450 0.2450 0.2200 0.2300 91,794 -0.02(-8.00%)
Aug 03, 2018 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Aug 02, 2018 0.2550 0.2550 0.2300 0.2300 129,500 -0.03(-11.54%)
Aug 01, 2018 0.2600 0.2600 0.2600 0.2600 40,000 +0.01(+1.96%)
Jul 31, 2018 0.2600 0.2600 0.2550 0.2550 90,000 -0.01(-1.92%)
Jul 30, 2018 0.2750 0.2750 0.2600 0.2600 65,059 -0.02(-5.45%)
Jul 27, 2018 0.2750 0.2750 0.2550 0.2750 57,500 -0.01(-1.79%)
Jul 26, 2018 0.2850 0.2850 0.2750 0.2800 76,510 -0.00(-1.75%)
Jul 25, 2018 0.2900 0.2950 0.2850 0.2850 70,000 -0.01(-3.39%)
Jul 24, 2018 0.2900 0.2950 0.2900 0.2950 59,500 +0.01(+5.36%)
Jul 23, 2018 0.2850 0.2850 0.2750 0.2800 35,300 -0.01(-3.45%)
Jul 20, 2018 0.2950 0.2950 0.2850 0.2900 33,478 +0.00(+0.00%)
Jul 19, 2018 0.2800 0.2900 0.2750 0.2900 45,910 -0.01(-3.33%)
Jul 18, 2018 0.2900 0.3000 0.2850 0.3000 121,887 +0.02(+7.14%)
Jul 17, 2018 0.2500 0.2800 0.2450 0.2800 227,000 +0.00(+0.00%)
Jul 16, 2018 0.2550 0.2800 0.2500 0.2800 191,090 +0.00(+0.00%)
Jul 13, 2018 0.2700 0.2800 0.2650 0.2800 84,050 +0.01(+1.82%)
Jul 12, 2018 0.2750 0.2750 0.2750 0.2750 13,685 -0.01(-1.79%)
Jul 11, 2018 0.2700 0.2800 0.2600 0.2800 116,600 +0.00(+0.00%)
Jul 10, 2018 0.2750 0.2800 0.2650 0.2800 65,000 +0.00(+0.00%)
Jul 09, 2018 0.2800 0.2750 0.2800 78,500 +0.00(+0.00%)
Jul 06, 2018 0.2850 0.2850 0.2800 0.2800 9,500 -0.01(-5.08%)
Jul 05, 2018 0.2950 0.2950 0.2750 0.2950 156,000 +0.00(+0.00%)
Jul 04, 2018 0.2950 0.2950 0.2950 0.2950 6,463 -0.01(-1.67%)
Jul 03, 2018 0.3100 0.3100 0.2950 0.3000 55,230 +0.00(+0.00%)
Jun 29, 2018 0.3000 0.3000 0.3000 0 +0.01(+1.69%)
Jun 28, 2018 0.3000 0.3000 0.2600 0.2950 395,665 -0.01(-1.67%)
Jun 27, 2018 0.3000 0.3100 0.2800 0.3000 140,995 +0.01(+1.69%)
Jun 26, 2018 0.3000 0.3050 0.2900 0.2950 121,833 -0.01(-3.28%)
Jun 25, 2018 0.3100 0.3100 0.3050 0.3050 35,000 -0.01(-3.17%)
Jun 22, 2018 0.3050 0.3250 0.3000 0.3150 268,000 +0.01(+3.28%)
Jun 21, 2018 0.3000 0.3050 0.2950 0.3050 202,500 +0.01(+3.39%)
Jun 20, 2018 0.3150 0.3200 0.2950 0.2950 221,350 -0.03(-9.23%)
Jun 19, 2018 0.3200 0.3250 0.3000 0.3250 356,997 +0.02(+4.84%)
Jun 18, 2018 0.3300 0.3300 0.2950 0.3100 261,000 -0.02(-6.06%)
Jun 15, 2018 0.3200 0.3300 0.3150 0.3300 185,321 +0.00(+0.00%)
Jun 14, 2018 0.3450 0.3500 0.3250 0.3300 264,500 +0.01(+3.13%)
Jun 13, 2018 0.3450 0.3450 0.3200 0.3200 169,075 -0.02(-5.88%)
Jun 12, 2018 0.3550 0.3550 0.3400 0.3400 201,525 -0.01(-2.86%)
Jun 11, 2018 0.3800 0.3850 0.3500 0.3500 130,695 -0.03(-7.89%)
Jun 08, 2018 0.3550 0.3950 0.3550 0.3800 430,190 +0.04(+11.76%)
Jun 07, 2018 0.3400 0.3500 0.3400 0.3400 236,950 -0.00(-1.45%)
Jun 06, 2018 0.3200 0.3450 0.3200 0.3450 162,350 +0.02(+6.15%)
Jun 05, 2018 0.3350 0.3350 0.3150 0.3250 410,050 +0.00(+0.00%)
Jun 04, 2018 0.3500 0.3550 0.3000 0.3250 620,075 -0.02(-7.14%)
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.