Earth Alive Clean Technologies Inc (CSE: EAC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	0.2200	0.2200	0.2200	0.2200	6,500	+0.00(+0.00%)
Nov 29, 2018	0.2300	0.2300	0.2200	0.2200	75,900	-0.01(-4.35%)
Nov 28, 2018	0.2350	0.2350	0.2300	0.2300	12,500	-0.01(-4.17%)
Nov 27, 2018	0.2500	0.2500	0.2400	0.2400	13,588	+0.01(+4.35%)
Nov 26, 2018	0.2450	0.2650	0.2300	0.2300	42,500	+0.00(+0.00%)
Nov 23, 2018	0.2300	0.2500	0.2300	0.2300	48,500	-0.02(-8.00%)
Nov 21, 2018		0.2500	0.2500	0.2500	0	+0.02(+8.70%)
Nov 20, 2018	0.2500	0.2550	0.2300	0.2300	25,000	-0.02(-8.00%)
Nov 16, 2018		0.2500	0.2500	0.2500	0	-0.01(-3.85%)
Nov 15, 2018	0.2500	0.2600	0.2500	0.2600	9,850	-0.01(-3.70%)
Nov 13, 2018		0.2700	0.2700	0.2700	0	+0.07(+31.71%)
Nov 12, 2018	0.2500	0.2600	0.2050	0.2050	53,506	-0.07(-24.07%)
Nov 09, 2018	0.2700	0.2700	0.2700	0.2700	200,000	+0.00(+0.00%)
Nov 08, 2018	0.2650	0.2700	0.2550	0.2700	42,200	-0.01(-1.82%)
Nov 07, 2018	0.2800	0.2800	0.2750	0.2750	5,000	+0.01(+3.77%)
Nov 06, 2018	0.2600	0.2800	0.2600	0.2650	69,400	-0.02(-5.36%)
Nov 05, 2018	0.2900	0.2900	0.2800	0.2800	73,000	-0.01(-3.45%)
Nov 02, 2018	0.2900	0.3000	0.2750	0.2900	99,000	+0.01(+5.45%)
Oct 31, 2018		0.2750	0.2750	0.2750	0	-0.02(-6.78%)
Oct 30, 2018	0.2800	0.2950	0.2800	0.2950	44,000	+0.01(+5.36%)
Oct 29, 2018	0.2800	0.2800	0.2800	0.2800	20,000	+0.00(+0.00%)
Oct 26, 2018	0.2800	0.3100	0.2800	0.2800	79,600	-0.03(-9.68%)
Oct 25, 2018	0.2900	0.3150	0.2900	0.3100	249,500	+0.02(+6.90%)
Oct 24, 2018	0.2850	0.3100	0.2800	0.2900	307,400	+0.01(+5.45%)
Oct 23, 2018	0.2800	0.2800	0.2750	0.2750	33,300	-0.02(-8.33%)
Oct 22, 2018	0.2900	0.3000	0.2900	0.3000	30,500	+0.00(+0.00%)
Oct 19, 2018	0.3000	0.3000	0.2800	0.3000	57,800	+0.00(+0.00%)
Oct 18, 2018	0.2800	0.3000	0.2800	0.3000	124,859	+0.00(+0.00%)
Oct 17, 2018	0.2900	0.3050	0.2800	0.3000	5,429	+0.00(+0.00%)
Oct 16, 2018	0.3000	0.3100	0.3000	0.3000	60,800	+0.02(+9.09%)
Oct 15, 2018	0.2800	0.2800	0.2750	0.2750	105,000	-0.02(-8.33%)
Oct 12, 2018	0.3000	0.3150	0.3000	0.3000	172,800	+0.00(+0.00%)
Oct 11, 2018	0.2850	0.3200	0.2850	0.3000	37,250	-0.01(-3.23%)
Oct 10, 2018	0.2900	0.3100	0.2700	0.3100	77,300	+0.02(+6.90%)
Oct 09, 2018	0.3300	0.3300	0.2900	0.2900	340,900	-0.04(-10.77%)
Oct 05, 2018		0.3250	0.3250	0.3250	0	-0.02(-4.41%)
Oct 04, 2018	0.3200	0.3400	0.3000	0.3400	323,550	+0.06(+19.30%)
Oct 03, 2018	0.3000	0.3000	0.2850	0.2850	127,729	-0.03(-8.06%)
Oct 02, 2018	0.3100	0.3250	0.3000	0.3100	263,100	+0.01(+1.64%)
Oct 01, 2018	0.3200	0.3400	0.3050	0.3050	646,255	-0.04(-10.29%)
Sep 28, 2018	0.3400	0.3450	0.3000	0.3400	205,000	+0.02(+6.25%)
Sep 27, 2018	0.2900	0.3200	0.2800	0.3200	323,950	+0.04(+12.28%)
Sep 26, 2018	0.2600	0.3500	0.2600	0.2850	483,258	+0.03(+14.00%)
Sep 25, 2018	0.2100	0.2500	0.2100	0.2500	326,557	+0.04(+19.05%)
Sep 24, 2018	0.2300	0.2300	0.2100	0.2100	153,900	-0.02(-6.67%)
Sep 21, 2018	0.2250	0.2250	0.2000	0.2250	131,600	+0.05(+25.00%)
Sep 20, 2018	0.2000	0.2100	0.1800	0.1800	130,916	-0.02(-12.20%)
Sep 19, 2018	0.2050	0.2050	0.2050	0.2050	10,400	-0.01(-2.38%)
Sep 18, 2018	0.2100	0.2100	0.2100	0.2100	5,500	-0.01(-2.33%)
Sep 17, 2018	0.2100	0.2150	0.2100	0.2150	24,523	+0.01(+7.50%)
Sep 14, 2018	0.2000	0.2200	0.2000	0.2000	115,900	-0.02(-9.09%)
Sep 13, 2018	0.2300	0.2300	0.2000	0.2200	364,800	+0.00(+0.00%)
Sep 12, 2018	0.2100	0.2200	0.2000	0.2200	102,110	+0.02(+7.32%)
Sep 11, 2018	0.2000	0.2050	0.1900	0.2050	185,000	+0.00(+2.50%)
Sep 10, 2018	0.2050	0.2050	0.1900	0.2000	286,127	-0.02(-11.11%)
Sep 06, 2018		0.2250	0.2250	0.2250	0	+0.02(+7.14%)
Sep 05, 2018	0.2200	0.2250	0.2050	0.2100	55,120	-0.01(-4.55%)

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.