Earth Alive Clean Technologies Inc (CSE: EAC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	0.2600	0.2600	0.2550	0.2550	90,000	-0.01(-1.92%)
Jul 30, 2018	0.2750	0.2750	0.2600	0.2600	65,059	-0.02(-5.45%)
Jul 27, 2018	0.2750	0.2750	0.2550	0.2750	57,500	-0.01(-1.79%)
Jul 26, 2018	0.2850	0.2850	0.2750	0.2800	76,510	-0.00(-1.75%)
Jul 25, 2018	0.2900	0.2950	0.2850	0.2850	70,000	-0.01(-3.39%)
Jul 24, 2018	0.2900	0.2950	0.2900	0.2950	59,500	+0.01(+5.36%)
Jul 23, 2018	0.2850	0.2850	0.2750	0.2800	35,300	-0.01(-3.45%)
Jul 20, 2018	0.2950	0.2950	0.2850	0.2900	33,478	+0.00(+0.00%)
Jul 19, 2018	0.2800	0.2900	0.2750	0.2900	45,910	-0.01(-3.33%)
Jul 18, 2018	0.2900	0.3000	0.2850	0.3000	121,887	+0.02(+7.14%)
Jul 17, 2018	0.2500	0.2800	0.2450	0.2800	227,000	+0.00(+0.00%)
Jul 16, 2018	0.2550	0.2800	0.2500	0.2800	191,090	+0.00(+0.00%)
Jul 13, 2018	0.2700	0.2800	0.2650	0.2800	84,050	+0.01(+1.82%)
Jul 12, 2018	0.2750	0.2750	0.2750	0.2750	13,685	-0.01(-1.79%)
Jul 11, 2018	0.2700	0.2800	0.2600	0.2800	116,600	+0.00(+0.00%)
Jul 10, 2018	0.2750	0.2800	0.2650	0.2800	65,000	+0.00(+0.00%)
Jul 09, 2018		0.2800	0.2750	0.2800	78,500	+0.00(+0.00%)
Jul 06, 2018	0.2850	0.2850	0.2800	0.2800	9,500	-0.01(-5.08%)
Jul 05, 2018	0.2950	0.2950	0.2750	0.2950	156,000	+0.00(+0.00%)
Jul 04, 2018	0.2950	0.2950	0.2950	0.2950	6,463	-0.01(-1.67%)
Jul 03, 2018	0.3100	0.3100	0.2950	0.3000	55,230	+0.00(+0.00%)
Jun 29, 2018		0.3000	0.3000	0.3000	0	+0.01(+1.69%)
Jun 28, 2018	0.3000	0.3000	0.2600	0.2950	395,665	-0.01(-1.67%)
Jun 27, 2018	0.3000	0.3100	0.2800	0.3000	140,995	+0.01(+1.69%)
Jun 26, 2018	0.3000	0.3050	0.2900	0.2950	121,833	-0.01(-3.28%)
Jun 25, 2018	0.3100	0.3100	0.3050	0.3050	35,000	-0.01(-3.17%)
Jun 22, 2018	0.3050	0.3250	0.3000	0.3150	268,000	+0.01(+3.28%)
Jun 21, 2018	0.3000	0.3050	0.2950	0.3050	202,500	+0.01(+3.39%)
Jun 20, 2018	0.3150	0.3200	0.2950	0.2950	221,350	-0.03(-9.23%)
Jun 19, 2018	0.3200	0.3250	0.3000	0.3250	356,997	+0.02(+4.84%)
Jun 18, 2018	0.3300	0.3300	0.2950	0.3100	261,000	-0.02(-6.06%)
Jun 15, 2018	0.3200	0.3300	0.3150	0.3300	185,321	+0.00(+0.00%)
Jun 14, 2018	0.3450	0.3500	0.3250	0.3300	264,500	+0.01(+3.13%)
Jun 13, 2018	0.3450	0.3450	0.3200	0.3200	169,075	-0.02(-5.88%)
Jun 12, 2018	0.3550	0.3550	0.3400	0.3400	201,525	-0.01(-2.86%)
Jun 11, 2018	0.3800	0.3850	0.3500	0.3500	130,695	-0.03(-7.89%)
Jun 08, 2018	0.3550	0.3950	0.3550	0.3800	430,190	+0.04(+11.76%)
Jun 07, 2018	0.3400	0.3500	0.3400	0.3400	236,950	-0.00(-1.45%)
Jun 06, 2018	0.3200	0.3450	0.3200	0.3450	162,350	+0.02(+6.15%)
Jun 05, 2018	0.3350	0.3350	0.3150	0.3250	410,050	+0.00(+0.00%)
Jun 04, 2018	0.3500	0.3550	0.3000	0.3250	620,075	-0.02(-7.14%)
Jun 01, 2018	0.3700	0.3800	0.3450	0.3500	393,810	-0.03(-7.89%)
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%)

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.