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 (%)
Aug 31, 2016 0.3000 0.3000 0.3000 0.3000 15,000 -0.03(-9.09%)
Aug 29, 2016 0.3300 0.3300 0.3300 0 +0.06(+22.22%)
Aug 26, 2016 0.2700 0.2700 0.2700 0.2700 600 -0.03(-10.00%)
Aug 19, 2016 0.3000 0.3000 0.3000 0 -0.03(-9.09%)
Aug 18, 2016 0.3200 0.3300 0.3200 0.3300 38,500 +0.04(+13.79%)
Aug 17, 2016 0.3200 0.3200 0.2900 0.2900 20,000 +0.01(+3.57%)
Aug 16, 2016 0.3000 0.3200 0.2800 0.2800 158,500 -0.04(-12.50%)
Aug 15, 2016 0.3200 0.3200 0.3200 0.3200 2,000 -0.02(-5.88%)
Aug 12, 2016 0.3200 0.3400 0.3200 0.3400 41,911 +0.00(+0.00%)
Aug 11, 2016 0.2800 0.3400 0.2800 0.3400 151,900 +0.04(+13.33%)
Aug 10, 2016 0.2800 0.3000 0.2800 0.3000 40,050 +0.00(+0.00%)
Aug 08, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 05, 2016 0.2800 0.3000 0.2800 0.3000 15,500 +0.02(+7.14%)
Aug 04, 2016 0.3000 0.3000 0.2800 0.2800 5,800 -0.02(-6.67%)
Aug 03, 2016 0.2950 0.3000 0.2950 0.3000 18,001 -0.02(-4.76%)
Jul 29, 2016 0.3150 0.3150 0.3150 0 +0.01(+1.61%)
Jul 28, 2016 0.3000 0.3100 0.3000 0.3100 11,000 +0.00(+0.00%)
Jul 26, 2016 0.3100 0.3100 0.3100 0 +0.02(+6.90%)
Jul 25, 2016 0.2900 0.2900 0.2900 0.2900 148,000 +0.00(+0.00%)
Jul 22, 2016 0.2900 0.2900 0.2900 0.2900 31,000 +0.00(+0.00%)
Jul 21, 2016 0.2900 0.2900 0.2900 0.2900 10,000 -0.01(-3.33%)
Jul 20, 2016 0.3000 0.3000 0.3000 0.3000 115,132 +0.00(+0.00%)
Jul 19, 2016 0.3000 0.3000 0.3000 0.3000 6,500 +0.00(+0.00%)
Jul 18, 2016 0.3000 0.3000 0.3000 0.3000 25,000 -0.01(-1.64%)
Jul 15, 2016 0.3000 0.3150 0.3000 0.3050 58,500 +0.01(+1.67%)
Jul 14, 2016 0.3300 0.3300 0.3000 0.3000 43,200 -0.03(-9.09%)
Jul 13, 2016 0.3300 0.3300 0.3300 0.3300 3,000 +0.00(+0.00%)
Jul 07, 2016 0.3300 0.3300 0.3300 0 +0.03(+10.00%)
Jul 05, 2016 0.3000 0.3050 0.3000 0.3000 23,166 +0.00(+0.00%)
Jul 04, 2016 0.3200 0.3200 0.3000 0.3000 48,000 -0.04(-11.76%)
Jun 30, 2016 0.3400 0.3400 0.3400 0 -0.00(-1.45%)
Jun 29, 2016 0.3450 0.3450 0.3450 0.3450 878 -0.02(-5.48%)
Jun 28, 2016 0.3100 0.3650 0.3100 0.3650 70,348 +0.04(+14.06%)
Jun 23, 2016 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jun 22, 2016 0.3400 0.3400 0.3200 0.3200 2,250 -0.02(-7.25%)
Jun 21, 2016 0.3400 0.3450 0.3400 0.3450 10,750 +0.03(+11.29%)
Jun 20, 2016 0.3100 0.3100 0.3100 0.3100 20,001 +0.01(+1.64%)
Jun 17, 2016 0.3000 0.3050 0.3000 0.3050 40,000 +0.01(+1.67%)
Jun 16, 2016 0.3000 0.3000 0.3000 0.3000 19,750 -0.05(-14.29%)
Jun 14, 2016 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 13, 2016 0.3100 0.3500 0.3100 0.3500 7,601 +0.03(+9.37%)
Jun 10, 2016 0.3050 0.3200 0.3000 0.3200 58,000 -0.03(-8.57%)
Jun 09, 2016 0.3100 0.3500 0.3100 0.3500 13,000 +0.05(+16.67%)
Jun 07, 2016 0.3000 0.3000 0.3000 0 -0.05(-14.29%)
Jun 03, 2016 0.3500 0.3500 0.3500 0 +0.05(+16.67%)
Jun 02, 2016 0.3050 0.3500 0.3000 0.3000 57,250 -0.05(-14.29%)
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.