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 (%)
Mar 29, 2019 0.1950 0.1950 0.1900 0.1950 68,900 +0.01(+2.63%)
Mar 28, 2019 0.1900 0.2000 0.1850 0.1900 142,838 +0.00(+0.00%)
Mar 27, 2019 0.1900 0.2250 0.1800 0.1900 148,000 -0.02(-9.52%)
Mar 26, 2019 0.2000 0.2100 0.1900 0.2100 63,450 +0.01(+2.44%)
Mar 25, 2019 0.2250 0.2250 0.1900 0.2050 65,800 -0.02(-8.89%)
Mar 22, 2019 0.2150 0.2250 0.2000 0.2250 139,000 +0.02(+9.76%)
Mar 21, 2019 0.2050 0.2100 0.2000 0.2050 203,605 -0.04(-14.58%)
Mar 20, 2019 0.2400 0.2400 0.2400 0.2400 20,094 +0.04(+20.00%)
Mar 19, 2019 0.2150 0.2400 0.2000 0.2000 112,400 -0.01(-6.98%)
Mar 18, 2019 0.2200 0.2200 0.2000 0.2150 343,865 -0.01(-2.27%)
Mar 15, 2019 0.2300 0.2450 0.2200 0.2200 115,832 -0.01(-4.35%)
Mar 14, 2019 0.2200 0.2300 0.2100 0.2300 101,499 -0.01(-6.12%)
Mar 13, 2019 0.2400 0.2450 0.2300 0.2450 126,000 +0.01(+2.08%)
Mar 12, 2019 0.2400 0.2400 0.2400 0.2400 6,500 -0.01(-2.04%)
Mar 11, 2019 0.2550 0.2550 0.2400 0.2450 94,875 -0.02(-5.77%)
Mar 08, 2019 0.2550 0.2600 0.2400 0.2600 179,698 +0.02(+6.12%)
Mar 07, 2019 0.2650 0.2650 0.2450 0.2450 127,000 -0.03(-9.26%)
Mar 06, 2019 0.2650 0.2700 0.2500 0.2700 50,750 +0.01(+3.85%)
Mar 05, 2019 0.2650 0.2750 0.2600 0.2600 238,725 +0.00(+0.00%)
Mar 04, 2019 0.2550 0.2600 0.2450 0.2600 29,890 +0.02(+8.33%)
Mar 01, 2019 0.2400 0.2450 0.2400 0.2400 41,000 +0.00(+0.00%)
Feb 28, 2019 0.2700 0.2700 0.2400 0.2400 172,290 -0.02(-7.69%)
Feb 27, 2019 0.2500 0.2750 0.2500 0.2600 185,300 +0.01(+1.96%)
Feb 26, 2019 0.2800 0.2800 0.2550 0.2550 222,500 -0.03(-8.93%)
Feb 25, 2019 0.2800 0.2900 0.2750 0.2800 618,667 +0.01(+1.82%)
Feb 22, 2019 0.2600 0.2750 0.2600 0.2750 216,252 +0.03(+10.00%)
Feb 21, 2019 0.2600 0.2800 0.2450 0.2500 436,355 -0.01(-3.85%)
Feb 20, 2019 0.2800 0.2800 0.2600 0.2600 387,142 -0.02(-7.14%)
Feb 19, 2019 0.2200 0.2950 0.2150 0.2800 417,374 +0.06(+27.27%)
Feb 15, 2019 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Feb 14, 2019 0.2000 0.2000 0.2000 0.2000 10,000 -0.01(-4.76%)
Feb 13, 2019 0.2000 0.2150 0.2000 0.2100 20,100 +0.00(+0.00%)
Feb 12, 2019 0.1950 0.2150 0.1900 0.2100 199,002 +0.02(+10.53%)
Feb 11, 2019 0.1850 0.1900 0.1850 0.1900 43,000 -0.03(-13.64%)
Feb 08, 2019 0.2000 0.2200 0.1800 0.2200 276,100 +0.04(+22.22%)
Feb 07, 2019 0.1800 0.2050 0.1800 0.1800 92,000 -0.01(-5.26%)
Feb 06, 2019 0.1900 0.1950 0.1800 0.1900 51,600 +0.00(+0.00%)
Feb 05, 2019 0.1950 0.1950 0.1900 0.1900 22,725 -0.01(-5.00%)
Feb 04, 2019 0.1900 0.2100 0.1900 0.2000 53,200 -0.02(-9.09%)
Feb 01, 2019 0.1900 0.2200 0.1900 0.2200 249,400 +0.03(+15.79%)
Jan 31, 2019 0.1900 0.1900 0.1900 0.1900 20,700 +0.00(+0.00%)
Jan 30, 2019 0.2000 0.2000 0.1900 0.1900 31,450 +0.00(+0.00%)
Jan 29, 2019 0.1900 0.1900 0.1900 0.1900 6,100 +0.00(+0.00%)
Jan 25, 2019 0.1900 0.1900 0.1900 0 -0.01(-7.32%)
Jan 24, 2019 0.2100 0.2200 0.2000 0.2050 392,725 +0.01(+7.89%)
Jan 23, 2019 0.1900 0.1900 0.1900 0.1900 69,750 +0.00(+0.00%)
Jan 22, 2019 0.1950 0.2000 0.1800 0.1900 50,000 -0.01(-2.56%)
Jan 21, 2019 0.2050 0.2050 0.1950 0.1950 87,540 -0.01(-2.50%)
Jan 18, 2019 0.2200 0.2200 0.2000 0.2000 23,000 -0.03(-13.04%)
Jan 17, 2019 0.2200 0.2300 0.2200 0.2300 18,005 +0.00(+0.00%)
Jan 15, 2019 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 14, 2019 0.2300 0.2400 0.2300 0.2300 46,225 +0.02(+9.52%)
Jan 11, 2019 0.2100 0.2100 0.2100 0.2100 4,950 -0.02(-10.64%)
Jan 10, 2019 0.2350 0.2350 0.2350 0.2350 500 -0.01(-2.08%)
Jan 09, 2019 0.2400 0.2400 0.2400 480 +0.00(+0.00%)
Jan 08, 2019 0.2100 0.2450 0.1900 0.2400 93,964 +0.05(+26.32%)
Jan 07, 2019 0.1900 0.2400 0.1900 0.1900 37,290 +0.00(+0.00%)
Jan 03, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
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.