Earth Alive Clean Technologies Inc (CSE: EAC )

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.