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 (%)
Apr 30, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 27, 2018 0.1500 0.1650 0.1500 0.1500 23,500 -0.01(-3.23%)
Apr 26, 2018 0.1550 0.1550 0.1550 0.1550 16,200 +0.00(+0.00%)
Apr 25, 2018 0.1550 0.1600 0.1500 0.1550 96,900 +0.01(+3.33%)
Apr 24, 2018 0.1550 0.1600 0.1500 0.1500 84,500 +0.00(+0.00%)
Apr 23, 2018 0.1550 0.1550 0.1500 0.1500 142,000 -0.01(-3.23%)
Apr 20, 2018 0.1650 0.1650 0.1500 0.1550 106,900 -0.01(-3.13%)
Apr 19, 2018 0.1600 0.1600 0.1600 0.1600 8,000 +0.00(+0.00%)
Apr 18, 2018 0.1550 0.1600 0.1500 0.1600 48,500 -0.01(-3.03%)
Apr 17, 2018 0.1650 0.1650 0.1600 0.1650 28,000 +0.00(+0.00%)
Apr 16, 2018 0.1650 0.1650 0.1600 0.1650 109,500 +0.01(+3.13%)
Apr 13, 2018 0.1600 0.1600 0.1600 0.1600 55,190 -0.01(-3.03%)
Apr 12, 2018 0.1650 0.1650 0.1650 0.1650 77,550 +0.00(+0.00%)
Apr 11, 2018 0.1650 0.1650 0.1650 0.1650 87,500 +0.00(+0.00%)
Apr 10, 2018 0.1650 0.1650 0.1650 0.1650 20,000 +0.01(+3.13%)
Apr 09, 2018 0.1700 0.1700 0.1600 0.1600 20,104 -0.01(-3.03%)
Apr 06, 2018 0.1700 0.1700 0.1650 0.1650 37,500 -0.01(-2.94%)
Apr 05, 2018 0.1700 0.1700 0.1650 0.1700 270,000 -0.00(-2.86%)
Apr 04, 2018 0.1750 0.1750 0.1700 0.1750 125,000 -0.01(-2.78%)
Apr 03, 2018 0.1800 0.1800 0.1800 0.1800 33,000 +0.00(+0.00%)
Apr 02, 2018 0.1700 0.1900 0.1700 0.1800 168,350 +0.02(+12.50%)
Mar 29, 2018 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Mar 28, 2018 0.1550 0.1700 0.1500 0.1500 154,861 +0.00(+0.00%)
Mar 27, 2018 0.1650 0.1650 0.1500 0.1500 30,261 -0.02(-11.76%)
Mar 26, 2018 0.1800 0.2100 0.1650 0.1700 346,800 -0.01(-8.11%)
Mar 23, 2018 0.1850 0.1850 0.1850 0.1850 5,500 +0.01(+8.82%)
Mar 22, 2018 0.1750 0.1750 0.1700 0.1700 18,500 -0.01(-5.56%)
Mar 21, 2018 0.1850 0.1850 0.1700 0.1800 125,900 -0.01(-2.70%)
Mar 20, 2018 0.1900 0.1900 0.1850 0.1850 84,000 -0.01(-5.13%)
Mar 16, 2018 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Mar 15, 2018 0.2000 0.2050 0.1850 0.1900 117,700 -0.01(-5.00%)
Mar 14, 2018 0.1850 0.2050 0.1700 0.2000 783,750 +0.02(+11.11%)
Mar 13, 2018 0.2150 0.2150 0.1800 0.1800 160,926 +0.00(+0.00%)
Mar 12, 2018 0.1900 0.2050 0.1800 0.1800 31,100 -0.01(-2.70%)
Mar 09, 2018 0.1900 0.2100 0.1850 0.1850 107,500 -0.01(-2.63%)
Mar 08, 2018 0.1900 0.1900 0.1800 0.1900 42,500 +0.01(+2.70%)
Mar 07, 2018 0.1850 0.1850 0.1850 0.1850 80,225 +0.00(+0.00%)
Mar 06, 2018 0.1950 0.2050 0.1850 0.1850 124,900 -0.01(-5.13%)
Mar 05, 2018 0.1850 0.1950 0.1700 0.1950 256,701 +0.02(+8.33%)
Mar 02, 2018 0.1900 0.1900 0.1700 0.1800 563,453 -0.01(-5.26%)
Mar 01, 2018 0.2200 0.2250 0.1750 0.1900 1,852,181 -0.03(-13.64%)
Feb 28, 2018 0.2200 0.2200 0.2200 0.2200 351,950 -0.01(-2.22%)
Feb 27, 2018 0.2250 0.2250 0.2250 0.2250 61,768 -0.02(-10.00%)
Feb 26, 2018 0.2300 0.2500 0.2300 0.2500 526,590 +0.01(+4.17%)
Feb 23, 2018 0.2000 0.2400 0.2000 0.2400 250,541 +0.04(+20.00%)
Feb 22, 2018 0.1800 0.2250 0.1800 0.2000 1,108,000 +0.02(+11.11%)
Feb 21, 2018 0.1900 0.2050 0.1800 0.1800 669,602 -0.02(-12.20%)
Feb 20, 2018 0.2150 0.2300 0.1950 0.2050 266,900 -0.04(-14.58%)
Feb 16, 2018 0.2400 0.2400 0.2400 0 +0.01(+6.67%)
Feb 15, 2018 0.2100 0.2400 0.2100 0.2250 72,500 +0.03(+15.38%)
Feb 14, 2018 0.1950 0.1950 0.1950 0.1950 10,000 +0.01(+2.63%)
Feb 13, 2018 0.1900 0.1950 0.1900 0.1900 58,000 +0.01(+2.70%)
Feb 12, 2018 0.2150 0.2150 0.1800 0.1850 170,230 -0.02(-7.50%)
Feb 09, 2018 0.1900 0.2000 0.1800 0.2000 61,550 +0.00(+0.00%)
Feb 08, 2018 0.2200 0.2200 0.2000 0.2000 260,200 -0.03(-13.04%)
Feb 07, 2018 0.2300 0.2200 0.2300 11,000 +0.00(+0.00%)
Feb 06, 2018 0.2300 0.2300 0.2300 0.2300 150,050 +0.01(+2.22%)
Feb 05, 2018 0.2500 0.2500 0.2250 94,000 -0.02(-10.00%)
Feb 02, 2018 0.2400 0.2500 0.2300 0.2500 149,000 -0.02(-7.41%)
Feb 01, 2018 0.2500 0.2850 0.2500 0.2700 351,300 +0.03(+10.20%)
Jan 31, 2018 0.2400 0.2450 0.2200 0.2450 367,900 -0.01(-2.00%)
Jan 30, 2018 0.2650 0.2350 0.2500 247,100 +0.02(+6.38%)
Jan 29, 2018 0.2800 0.2800 0.2350 0.2350 368,300 -0.05(-17.54%)
Jan 26, 2018 0.2600 0.3300 0.2600 0.2850 976,966 +0.04(+18.75%)
Jan 25, 2018 0.2400 0.2900 0.2300 0.2400 763,644 +0.01(+6.67%)
Jan 24, 2018 0.2000 0.2400 0.1900 0.2250 142,000 +0.05(+25.00%)
Jan 23, 2018 0.1500 0.1800 0.1500 0.1800 359,893 +0.01(+5.88%)
Jan 22, 2018 0.1700 0.1700 0.1400 0.1700 303,100 +0.01(+6.25%)
Jan 19, 2018 0.1650 0.1800 0.1600 0.1600 248,500 +0.00(+0.00%)
Jan 18, 2018 0.1500 0.1600 0.1450 0.1600 275,600 +0.00(+0.00%)
Jan 17, 2018 0.1500 0.1900 0.1300 0.1600 317,000 +0.03(+23.08%)
Jan 16, 2018 0.1500 0.1500 0.1300 0.1300 71,890 -0.02(-13.33%)
Jan 15, 2018 0.1400 0.1600 0.1400 0.1500 52,300 +0.00(+0.00%)
Jan 12, 2018 0.1300 0.1500 0.1200 0.1500 423,000 +0.00(+0.00%)
Jan 11, 2018 0.1500 0.1500 0.1500 0.1500 25,500 +0.01(+3.45%)
Jan 10, 2018 0.1450 0.1450 0.1450 27,837 +0.00(+0.00%)
Jan 09, 2018 0.1500 0.1500 0.1450 0.1450 16,000 -0.01(-3.33%)
Jan 08, 2018 0.1850 0.1850 0.1500 0.1500 26,500 -0.01(-3.23%)
Jan 05, 2018 0.1650 0.1650 0.1500 0.1550 117,500 -0.02(-8.82%)
Jan 04, 2018 0.1700 0.1900 0.1700 0.1700 16,382 -0.01(-8.11%)
Jan 03, 2018 0.1900 0.1900 0.1700 0.1850 99,750 -0.01(-2.63%)
Jan 02, 2018 0.2000 0.2200 0.1900 0.1900 163,550 -0.01(-5.00%)
Dec 29, 2017 0.2000 0.2000 0.2000 0 +0.08(+66.67%)
Dec 28, 2017 0.1350 0.1500 0.1200 0.1200 75,350 +0.01(+9.09%)
Dec 27, 2017 0.1050 0.1300 0.1000 0.1100 163,400 +0.02(+22.22%)
Dec 22, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 21, 2017 0.1000 0.1000 0.0900 0.0900 60,600 +0.00(+0.00%)
Dec 20, 2017 0.1000 0.1000 0.0900 0.0900 109,060 -0.01(-10.00%)
Dec 19, 2017 0.1000 0.1000 0.1000 0.1000 5,790 +0.01(+11.11%)
Dec 18, 2017 0.0850 0.0900 0.0800 0.0900 1,023,600 +0.00(+0.00%)
Dec 15, 2017 0.0900 0.0900 0.0700 0.0900 401,500 -0.01(-5.26%)
Dec 14, 2017 0.0950 0.0950 0.0950 0.0950 8,100 +0.01(+5.56%)
Dec 13, 2017 0.1000 0.1000 0.0850 0.0900 66,000 -0.01(-10.00%)
Dec 12, 2017 0.1000 0.1000 0.1000 0.1000 26,000 +0.02(+25.00%)
Dec 11, 2017 0.0850 0.1000 0.0800 0.0800 93,600 +0.00(+0.00%)
Dec 08, 2017 0.0950 0.0950 0.0800 0.0800 101,200 -0.01(-11.11%)
Dec 07, 2017 0.0900 0.0900 0.0900 0.0900 7,000 +0.00(+0.00%)
Dec 06, 2017 0.0950 0.1000 0.0900 0.0900 166,800 -0.01(-10.00%)
Dec 05, 2017 0.1100 0.1100 0.1000 0.1000 40,827 -0.00(-4.76%)
Dec 04, 2017 0.0950 0.1100 0.0950 0.1050 325,890 +0.01(+10.53%)
Nov 30, 2017 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Nov 29, 2017 0.1000 0.1100 0.1000 0.1000 292,000 -0.00(-4.76%)
Nov 28, 2017 0.1000 0.1050 0.1000 0.1050 43,000 +0.00(+5.00%)
Nov 27, 2017 0.1100 0.1100 0.1000 0.1000 82,300 -0.01(-9.09%)
Nov 24, 2017 0.1050 0.1100 0.1050 0.1100 41,500 +0.01(+10.00%)
Nov 23, 2017 0.1100 0.1100 0.1000 0.1000 41,050 -0.01(-9.09%)
Nov 22, 2017 0.1100 0.1100 0.1100 0.1100 110,050 -0.01(-4.35%)
Nov 21, 2017 0.1100 0.1150 0.1100 0.1150 76,500 +0.03(+27.78%)
Nov 20, 2017 0.1000 0.1000 0.0900 0.0900 115,843 -0.01(-5.26%)
Nov 16, 2017 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Nov 15, 2017 0.1100 0.1100 0.1000 0.1000 226,500 -0.01(-13.04%)
Nov 14, 2017 0.1000 0.1150 0.1000 0.1150 262,384 +0.01(+15.00%)
Nov 13, 2017 0.1000 0.1100 0.0900 0.1000 218,060 +0.00(+0.00%)
Nov 10, 2017 0.1300 0.1300 0.0900 0.1000 476,000 -0.01(-9.09%)
Nov 09, 2017 0.1300 0.1300 0.1100 0.1100 32,500 -0.01(-4.35%)
Nov 08, 2017 0.1150 0.1150 0.1150 0.1150 25,100 -0.03(-23.33%)
Nov 07, 2017 0.1300 0.1500 0.1300 0.1500 50,000 +0.03(+25.00%)
Nov 06, 2017 0.1500 0.1500 0.1200 0.1200 81,500 +0.00(+0.00%)
Nov 03, 2017 0.1250 0.1250 0.1200 0.1200 168,500 -0.01(-7.69%)
Nov 02, 2017 0.1350 0.1400 0.1300 0.1300 221,500 -0.02(-16.13%)
Nov 01, 2017 0.1350 0.1550 0.1300 0.1550 110,050 +0.02(+14.81%)
Oct 27, 2017 0.1350 0.1350 0.1350 0 -0.01(-10.00%)
Oct 26, 2017 0.1500 0.1500 0.1500 0.1500 33,000 -0.01(-6.25%)
Oct 25, 2017 0.1700 0.1700 0.1500 0.1600 76,000 -0.02(-13.51%)
Oct 24, 2017 0.1500 0.1850 0.1500 0.1850 142,000 +0.04(+23.33%)
Oct 23, 2017 0.1400 0.1500 0.1400 0.1500 74,540 +0.00(+0.00%)
Oct 20, 2017 0.1350 0.1500 0.1300 0.1500 51,000 +0.01(+7.14%)
Oct 19, 2017 0.1600 0.1600 0.1350 0.1400 38,000 -0.01(-6.67%)
Oct 18, 2017 0.1450 0.1500 0.1450 0.1500 30,000 +0.01(+3.45%)
Oct 17, 2017 0.1450 0.1450 0.1450 0.1450 11,000 +0.02(+16.00%)
Oct 16, 2017 0.1400 0.1400 0.1250 0.1250 42,000 -0.03(-19.35%)
Oct 12, 2017 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Oct 11, 2017 0.1500 0.1600 0.1500 0.1600 128,588 +0.01(+6.67%)
Oct 10, 2017 0.1500 0.1500 0.1500 0.1500 71,510 -0.02(-11.76%)
Oct 06, 2017 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Oct 05, 2017 0.1600 0.1600 0.1600 0.1600 5,000 -0.01(-5.88%)
Oct 04, 2017 0.1700 0.1700 0.1700 0.1700 5,000 -0.01(-5.56%)
Oct 03, 2017 0.1500 0.1800 0.1300 0.1800 469,000 +0.03(+20.00%)
Oct 02, 2017 0.1450 0.1500 0.1450 0.1500 11,000 +0.01(+7.14%)
Sep 29, 2017 0.1250 0.1400 0.1250 0.1400 63,000 +0.02(+16.67%)
Sep 28, 2017 0.1200 0.1200 0.1200 0.1200 66,000 -0.01(-4.00%)
Sep 27, 2017 0.1250 0.1250 0.1200 0.1250 235,000 -0.01(-3.85%)
Sep 26, 2017 0.1300 0.1300 0.1300 0.1300 6,500 +0.00(+0.00%)
Sep 25, 2017 0.1350 0.1350 0.1300 0.1300 30,500 +0.00(+0.00%)
Sep 22, 2017 0.1300 0.1300 0.1300 0.1300 18,500 +0.02(+18.18%)
Sep 21, 2017 0.1400 0.1400 0.1100 0.1100 119,000 -0.03(-21.43%)
Sep 20, 2017 0.1150 0.1400 0.1050 0.1400 223,500 +0.04(+40.00%)
Sep 19, 2017 0.1700 0.1700 0.1000 0.1000 237,000 -0.06(-37.50%)
Sep 18, 2017 0.1700 0.1700 0.1600 0.1600 15,500 -0.01(-5.88%)
Sep 15, 2017 0.1400 0.1700 0.1400 0.1700 200,500 +0.03(+21.43%)
Sep 14, 2017 0.1900 0.1900 0.1400 0.1400 239,500 -0.06(-30.00%)
Sep 13, 2017 0.2000 0.2000 0.2000 0.2000 16,000 +0.01(+5.26%)
Sep 12, 2017 0.1800 0.2000 0.1800 0.1900 297,000 +0.01(+5.56%)
Sep 08, 2017 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
Sep 07, 2017 0.1800 0.1800 0.1450 0.1500 142,000 -0.01(-3.23%)
Sep 06, 2017 0.2350 0.2350 0.1300 0.1550 214,500 -0.10(-38.00%)
Sep 05, 2017 0.2650 0.2650 0.2500 0.2500 1,600 +0.02(+8.70%)
Sep 01, 2017 0.2300 0.2300 0.2300 0 -0.08(-25.81%)
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%)
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.