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 31, 2016 0.3350 0.3350 0.3050 0.3250 35,750 -0.02(-4.41%)
Mar 30, 2016 0.3350 0.3400 0.3350 0.3400 29,000 +0.07(+23.64%)
Mar 29, 2016 0.3000 0.3000 0.2750 0.2750 65,065 -0.05(-16.67%)
Mar 24, 2016 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Mar 23, 2016 0.3300 0.3300 0.3200 0.3200 17,500 -0.01(-3.03%)
Mar 22, 2016 0.3300 0.3300 0.3300 0.3300 31,200 -0.01(-2.94%)
Mar 18, 2016 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Mar 17, 2016 0.3400 0.3400 0.3400 0.3400 1,000 -0.02(-5.56%)
Mar 16, 2016 0.3500 0.3600 0.3500 0.3600 15,000 +0.01(+2.86%)
Mar 15, 2016 0.3500 0.3500 0.3400 0.3500 35,000 +0.01(+1.45%)
Mar 14, 2016 0.3450 0.3500 0.3450 0.3450 18,000 -0.01(-1.43%)
Mar 11, 2016 0.3800 0.3800 0.3500 0.3500 40,075 -0.03(-7.89%)
Mar 10, 2016 0.3800 0.3900 0.3700 0.3800 54,500 +0.02(+5.56%)
Mar 09, 2016 0.3600 0.3600 0.3600 0.3600 13,025 -0.02(-4.00%)
Mar 08, 2016 0.3750 0.3750 0.3750 0.3750 5,000 +0.00(+0.00%)
Mar 07, 2016 0.3800 0.4000 0.3750 0.3750 51,500 -0.01(-1.32%)
Mar 04, 2016 0.3700 0.3800 0.3600 0.3800 56,000 +0.00(+0.00%)
Mar 03, 2016 0.4000 0.4000 0.3800 0.3800 243,000 -0.02(-5.00%)
Mar 02, 2016 0.3700 0.4000 0.3700 0.4000 123,000 +0.03(+6.67%)
Mar 01, 2016 0.3500 0.3750 0.3500 0.3750 17,500 +0.00(+0.00%)
Feb 29, 2016 0.3700 0.3750 0.3650 0.3750 22,000 +0.01(+1.35%)
Feb 26, 2016 0.3700 0.3700 0.3700 0.3700 1,016 +0.01(+1.37%)
Feb 25, 2016 0.3350 0.3650 0.3350 0.3650 37,775 -0.02(-3.95%)
Feb 24, 2016 0.3700 0.3900 0.3700 0.3800 142,900 +0.08(+26.67%)
Feb 23, 2016 0.3750 0.3750 0.3000 0.3000 2,985 -0.05(-15.49%)
Feb 22, 2016 0.3550 0.3550 0.3550 0.3550 8,000 +0.00(+0.00%)
Feb 19, 2016 0.3500 0.3550 0.3500 0.3550 23,295 +0.01(+1.43%)
Feb 18, 2016 0.3550 0.3550 0.3500 0.3500 68,600 -0.02(-5.41%)
Feb 17, 2016 0.3700 0.3700 0.3700 0.3700 5,500 +0.00(+0.00%)
Feb 16, 2016 0.3600 0.3900 0.3500 0.3700 185,000 -0.03(-6.33%)
Feb 12, 2016 0.3950 0.3950 0.3950 0 +0.04(+11.27%)
Feb 11, 2016 0.3450 0.3550 0.3450 0.3550 42,000 +0.02(+7.58%)
Feb 10, 2016 0.3700 0.3700 0.3300 0.3300 31,670 -0.04(-10.81%)
Feb 09, 2016 0.3700 0.3700 0.3700 0.3700 5,050 -0.01(-2.63%)
Feb 08, 2016 0.4000 0.4000 0.3800 0.3800 20,250 -0.02(-5.00%)
Feb 05, 2016 0.3850 0.4100 0.3850 0.4000 60,000 +0.02(+3.90%)
Feb 04, 2016 0.3750 0.3850 0.3750 0.3850 22,000 +0.01(+1.32%)
Feb 03, 2016 0.3650 0.4000 0.3650 0.3800 101,150 +0.01(+2.70%)
Jan 29, 2016 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Jan 28, 2016 0.3300 0.3500 0.3300 0.3500 15,501 +0.01(+4.48%)
Jan 27, 2016 0.3500 0.3500 0.3350 0.3350 39,000 -0.01(-4.29%)
Jan 26, 2016 0.3500 0.3500 0.3500 0.3500 13,400 +0.01(+1.45%)
Jan 25, 2016 0.3450 0.3450 0.3450 0.3450 10,000 +0.01(+4.55%)
Jan 22, 2016 0.3300 0.3300 0.3300 0.3300 9,000 +0.00(+0.00%)
Jan 21, 2016 0.3300 0.3300 0.3300 0.3300 6,000 -0.01(-2.94%)
Jan 20, 2016 0.3400 0.3400 0.3400 0.3400 15,000 -0.01(-4.23%)
Jan 19, 2016 0.3450 0.3550 0.3450 0.3550 29,000 +0.01(+1.43%)
Jan 18, 2016 0.3500 0.3500 0.3500 0.3500 15,900 -0.03(-6.67%)
Jan 15, 2016 0.3500 0.3750 0.3500 0.3750 38,000 +0.03(+7.14%)
Jan 14, 2016 0.3450 0.3500 0.3450 0.3500 25,000 +0.01(+1.45%)
Jan 13, 2016 0.3450 0.3450 0.3450 0.3450 20,000 -0.03(-6.76%)
Jan 12, 2016 0.3600 0.3700 0.3600 0.3700 53,000 -0.01(-2.63%)
Jan 11, 2016 0.3600 0.3800 0.3600 0.3800 71,650 +0.02(+5.56%)
Jan 07, 2016 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Jan 06, 2016 0.3400 0.3500 0.3400 0.3500 46,000 +0.01(+4.48%)
Jan 05, 2016 0.3350 0.3350 0.3350 0.3350 20,000 +0.02(+4.69%)
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.