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 (%)
Sep 28, 2018 0.3400 0.3450 0.3000 0.3400 205,000 +0.02(+6.25%)
Sep 27, 2018 0.2900 0.3200 0.2800 0.3200 323,950 +0.04(+12.28%)
Sep 26, 2018 0.2600 0.3500 0.2600 0.2850 483,258 +0.03(+14.00%)
Sep 25, 2018 0.2100 0.2500 0.2100 0.2500 326,557 +0.04(+19.05%)
Sep 24, 2018 0.2300 0.2300 0.2100 0.2100 153,900 -0.02(-6.67%)
Sep 21, 2018 0.2250 0.2250 0.2000 0.2250 131,600 +0.05(+25.00%)
Sep 20, 2018 0.2000 0.2100 0.1800 0.1800 130,916 -0.02(-12.20%)
Sep 19, 2018 0.2050 0.2050 0.2050 0.2050 10,400 -0.01(-2.38%)
Sep 18, 2018 0.2100 0.2100 0.2100 0.2100 5,500 -0.01(-2.33%)
Sep 17, 2018 0.2100 0.2150 0.2100 0.2150 24,523 +0.01(+7.50%)
Sep 14, 2018 0.2000 0.2200 0.2000 0.2000 115,900 -0.02(-9.09%)
Sep 13, 2018 0.2300 0.2300 0.2000 0.2200 364,800 +0.00(+0.00%)
Sep 12, 2018 0.2100 0.2200 0.2000 0.2200 102,110 +0.02(+7.32%)
Sep 11, 2018 0.2000 0.2050 0.1900 0.2050 185,000 +0.00(+2.50%)
Sep 10, 2018 0.2050 0.2050 0.1900 0.2000 286,127 -0.02(-11.11%)
Sep 06, 2018 0.2250 0.2250 0.2250 0 +0.02(+7.14%)
Sep 05, 2018 0.2200 0.2250 0.2050 0.2100 55,120 -0.01(-4.55%)
Sep 04, 2018 0.2350 0.2350 0.2200 0.2200 42,800 -0.01(-4.35%)
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%)
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.