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 (%)
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%)
May 02, 2018 0.1650 0.1650 0.1500 0.1500 198,916 +0.00(+0.00%)
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%)
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.