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 (%)
Jun 30, 2017 0.4250 0.4250 0.4250 0 +0.02(+6.25%)
Jun 29, 2017 0.3600 0.4000 0.3600 0.4000 78,500 +0.03(+8.11%)
Jun 28, 2017 0.3700 0.3700 0.3700 0.3700 15,000 -0.04(-9.76%)
Jun 27, 2017 0.4100 0.4100 0.4100 0.4100 30,000 +0.01(+2.50%)
Jun 26, 2017 0.4000 0.4000 0.4000 0.4000 15,000 -0.05(-11.11%)
Jun 15, 2017 0.4500 0.4500 0.4500 0 +0.02(+3.45%)
Jun 14, 2017 0.4350 0.4350 0.4350 0.4350 3,278 -0.05(-11.22%)
Jun 13, 2017 0.4800 0.4900 0.4800 0.4900 30,000 +0.01(+2.08%)
Jun 12, 2017 0.4800 0.4800 0.4800 0.4800 6,000 +0.01(+2.13%)
Jun 09, 2017 0.4700 0.4700 0.4700 0.4700 12,031 +0.02(+4.44%)
Jun 08, 2017 0.4700 0.4700 0.4500 0.4500 1,563 -0.02(-4.26%)
Jun 07, 2017 0.3800 0.4700 0.3800 0.4700 12,000 +0.00(+0.00%)
Jun 06, 2017 0.4700 0.4700 0.4700 0.4700 4,000 -0.03(-6.00%)
Jun 05, 2017 0.5000 0.5000 0.5000 0.5000 12,000 +0.00(+0.00%)
Jun 01, 2017 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 26, 2017 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
May 24, 2017 0.5100 0.5100 0.5100 250 -0.01(-1.92%)
May 19, 2017 0.5200 0.5200 0.5200 0 +0.01(+1.96%)
May 18, 2017 0.5000 0.5100 0.4900 0.5100 51,000 +0.02(+4.08%)
May 17, 2017 0.4900 0.5200 0.4900 0.4900 51,500 -0.01(-2.00%)
May 15, 2017 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
May 12, 2017 0.5000 0.5200 0.4800 0.5200 69,302 +0.04(+8.33%)
May 10, 2017 0.4800 0.4800 0.4800 0 +0.03(+6.67%)
May 09, 2017 0.4500 0.5000 0.4500 0.4500 96,000 -0.03(-6.25%)
May 08, 2017 0.4900 0.4950 0.4800 0.4800 33,000 -0.04(-7.69%)
May 05, 2017 0.5200 0.5200 0.5200 0.5200 6,001 +0.00(+0.00%)
May 03, 2017 0.5200 0.5200 0.5200 140 -0.01(-1.89%)
May 02, 2017 0.5300 0.5300 0.5300 0.5300 2,520 +0.01(+1.92%)
Apr 28, 2017 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Apr 27, 2017 0.5200 0.5200 0.5000 0.5000 107,500 -0.05(-9.09%)
Apr 26, 2017 0.5200 0.6000 0.5200 0.5500 167,000 +0.05(+10.00%)
Apr 25, 2017 0.5000 0.5200 0.5000 0.5000 144,400 +0.03(+6.38%)
Apr 24, 2017 0.4800 0.4800 0.4700 0.4700 3,150 -0.03(-6.00%)
Apr 21, 2017 0.5100 0.5100 0.5000 0.5000 19,500 -0.02(-3.85%)
Apr 20, 2017 0.5100 0.5200 0.4800 0.5200 40,250 +0.04(+8.33%)
Apr 19, 2017 0.4800 0.4800 0.4800 0.4800 40,500 -0.04(-7.69%)
Apr 18, 2017 0.5200 0.5200 0.5200 0.5200 1,000 +0.00(+0.00%)
Apr 17, 2017 0.5200 0.5200 0.5200 0.5200 5,300 +0.02(+4.00%)
Apr 13, 2017 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
Apr 12, 2017 0.5200 0.5200 0.5200 0.5200 17,911 +0.00(+0.00%)
Apr 11, 2017 0.4950 0.5200 0.4950 0.5200 60,900 +0.04(+7.22%)
Apr 10, 2017 0.5000 0.5100 0.4850 0.4850 35,000 -0.04(-6.73%)
Apr 07, 2017 0.5100 0.5200 0.5100 0.5200 75,000 -0.01(-1.89%)
Apr 06, 2017 0.5600 0.5600 0.5100 0.5300 36,500 -0.04(-7.02%)
Apr 05, 2017 0.5400 0.5700 0.5400 0.5700 63,750 +0.07(+14.00%)
Apr 04, 2017 0.5200 0.5200 0.5000 0.5000 34,000 -0.02(-3.85%)
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.