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, 2016 0.3100 0.3100 0.3100 0.3100 20,000 -0.05(-13.89%)
May 27, 2016 0.3600 0.3600 0.3600 0 +0.02(+4.35%)
May 26, 2016 0.3500 0.3500 0.3400 0.3450 82,500 +0.02(+7.81%)
May 25, 2016 0.3200 0.3200 0.3200 0.3200 20,000 +0.01(+3.23%)
May 24, 2016 0.3100 0.3100 0.3100 0.3100 10,000 -0.01(-3.13%)
May 20, 2016 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
May 19, 2016 0.3050 0.3100 0.3000 0.3100 6,006 +0.01(+1.64%)
May 18, 2016 0.3400 0.3400 0.3050 0.3050 30,000 -0.04(-12.86%)
May 17, 2016 0.3450 0.3500 0.3450 0.3500 40,000 +0.01(+2.94%)
May 16, 2016 0.3400 0.3400 0.3400 0.3400 14,500 +0.03(+9.68%)
May 13, 2016 0.3100 0.3100 0.3100 0.3100 1,670 -0.02(-6.06%)
May 11, 2016 0.3300 0.3300 0.3300 235 -0.02(-5.71%)
May 10, 2016 0.3400 0.3600 0.3000 0.3500 174,000 +0.01(+2.94%)
May 09, 2016 0.3350 0.3400 0.3350 0.3400 21,000 +0.00(+0.00%)
May 06, 2016 0.3400 0.3400 0.3200 0.3400 35,500 +0.00(+0.00%)
May 05, 2016 0.3400 0.3400 0.3200 0.3400 114,000 -0.01(-2.86%)
May 04, 2016 0.3300 0.3500 0.3300 0.3500 137,250 +0.02(+6.06%)
Apr 29, 2016 0.3300 0.3300 0.3300 0 +0.03(+8.20%)
Apr 28, 2016 0.3200 0.3500 0.3050 0.3050 107,050 -0.01(-1.61%)
Apr 26, 2016 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Apr 25, 2016 0.3000 0.3100 0.3000 0.3100 17,500 -0.04(-11.43%)
Apr 21, 2016 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 20, 2016 0.3300 0.3500 0.3000 0.3500 65,500 -0.01(-2.78%)
Apr 19, 2016 0.3300 0.3600 0.2900 0.3600 87,000 -0.01(-1.37%)
Apr 18, 2016 0.3650 0.3650 0.3650 0.3650 8,700 +0.01(+1.39%)
Apr 15, 2016 0.3600 0.3600 0.3600 0.3600 4,500 -0.01(-2.70%)
Apr 14, 2016 0.3700 0.3700 0.3700 0.3700 20,000 +0.00(+0.00%)
Apr 13, 2016 0.3250 0.3700 0.3250 0.3700 44,000 +0.01(+2.78%)
Apr 12, 2016 0.3600 0.3600 0.3600 0.3600 42,000 +0.00(+0.00%)
Apr 11, 2016 0.3500 0.3600 0.3350 0.3600 46,035 +0.01(+2.86%)
Apr 06, 2016 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 05, 2016 0.3500 0.3500 0.3500 0.3500 11,500 -0.04(-9.09%)
Apr 04, 2016 0.3000 0.3850 0.3000 0.3850 154,000 +0.09(+28.33%)
Apr 01, 2016 0.3000 0.3000 0.2850 0.3000 36,750 -0.03(-7.69%)
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%)
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.