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 (%)
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%)
Jun 01, 2018 0.3700 0.3800 0.3450 0.3500 393,810 -0.03(-7.89%)
May 31, 2018 0.3500 0.3800 0.3500 0.3800 75,500 +0.01(+2.70%)
May 30, 2018 0.3800 0.3900 0.3600 0.3700 148,788 +0.02(+5.71%)
May 29, 2018 0.4150 0.4150 0.3350 0.3500 664,721 -0.07(-15.66%)
May 28, 2018 0.4250 0.4250 0.4000 0.4150 301,675 -0.02(-3.49%)
May 25, 2018 0.3700 0.4300 0.3700 0.4300 648,490 +0.08(+21.13%)
May 24, 2018 0.3550 0.3600 0.3300 0.3550 258,200 +0.02(+5.97%)
May 23, 2018 0.3600 0.3600 0.3350 0.3350 401,064 -0.02(-6.94%)
May 22, 2018 0.3900 0.3900 0.3600 0.3600 235,093 -0.03(-6.49%)
May 18, 2018 0.3850 0.3850 0.3850 0 +0.03(+6.94%)
May 17, 2018 0.3250 0.3600 0.3100 0.3600 1,068,150 +0.06(+20.00%)
May 16, 2018 0.2800 0.3400 0.2700 0.3000 726,650 +0.03(+11.11%)
May 15, 2018 0.2350 0.2700 0.2350 0.2700 665,110 +0.04(+14.89%)
May 14, 2018 0.2050 0.2350 0.2000 0.2350 407,575 +0.03(+17.50%)
May 11, 2018 0.2000 0.2100 0.2000 0.2000 167,140 -0.01(-6.98%)
May 10, 2018 0.2000 0.2150 0.2000 0.2150 279,685 +0.01(+4.88%)
May 09, 2018 0.2100 0.2150 0.2050 0.2050 128,300 -0.03(-10.87%)
May 08, 2018 0.2200 0.2300 0.2150 0.2300 320,695 +0.00(+0.00%)
May 07, 2018 0.1900 0.2450 0.1900 0.2300 1,501,308 +0.05(+24.32%)
May 04, 2018 0.1500 0.1850 0.1500 0.1850 1,360,700 +0.05(+42.31%)
May 03, 2018 0.1500 0.1500 0.1300 0.1300 212,233 -0.02(-13.33%)
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.