Skip to main content
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 (%)
Nov 28, 2014 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Nov 27, 2014 0.1550 0.1550 0.1300 0.1550 52,500 +0.02(+19.23%)
Nov 26, 2014 0.1300 0.1300 0.1300 0.1300 7,000 -0.02(-13.33%)
Nov 24, 2014 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Nov 21, 2014 0.1600 0.1600 0.1550 0.1550 45,000 -0.02(-11.43%)
Nov 18, 2014 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 14, 2014 0.1750 0.1750 0.1750 0 +0.02(+12.90%)
Nov 11, 2014 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Nov 10, 2014 0.1850 0.1850 0.1600 0.1600 62,000 +0.00(+0.00%)
Nov 07, 2014 0.1500 0.1900 0.1500 0.1600 85,000 +0.00(+0.00%)
Nov 06, 2014 0.1550 0.1600 0.1550 0.1600 38,000 +0.01(+6.67%)
Nov 05, 2014 0.1500 0.1550 0.1500 0.1500 76,000 -0.01(-3.23%)
Nov 04, 2014 0.1600 0.1600 0.1550 0.1550 45,000 -0.03(-16.22%)
Nov 03, 2014 0.1750 0.1850 0.1450 0.1850 80,000 +0.04(+32.14%)
Oct 31, 2014 0.1650 0.1650 0.1400 0.1400 26,500 -0.01(-6.67%)
Oct 30, 2014 0.1300 0.1500 0.1300 0.1500 33,000 +0.00(+0.00%)
Oct 29, 2014 0.1300 0.1500 0.1300 0.1500 10,000 +0.00(+0.00%)
Oct 27, 2014 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Oct 24, 2014 0.1400 0.1400 0.1400 0.1400 10,500 -0.00(-3.45%)
Oct 23, 2014 0.1450 0.1450 0.1450 0.1450 500 +0.00(+0.00%)
Oct 22, 2014 0.1250 0.1450 0.1250 0.1450 59,500 +0.01(+11.54%)
Oct 21, 2014 0.1400 0.1400 0.1300 0.1300 39,500 -0.01(-10.34%)
Oct 20, 2014 0.1450 0.1450 0.1400 0.1450 25,900 -0.05(-23.68%)
Oct 16, 2014 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Oct 10, 2014 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
Oct 08, 2014 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Oct 07, 2014 0.1850 0.1850 0.1850 0.1850 50,000 +0.00(+0.00%)
Oct 06, 2014 0.1850 0.1850 0.1850 0.1850 10,485 +0.01(+8.82%)
Oct 01, 2014 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Sep 29, 2014 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Sep 25, 2014 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Sep 24, 2014 0.1650 0.1650 0.1650 0.1650 500 +0.00(+0.00%)
Sep 23, 2014 0.1650 0.1650 0.1650 0.1650 46,500 -0.02(-13.16%)
Sep 22, 2014 0.1900 0.1900 0.1900 0.1900 1,000 +0.00(+0.00%)
Sep 19, 2014 0.1750 0.1900 0.1750 0.1900 45,000 +0.02(+8.57%)
Sep 18, 2014 0.1700 0.1750 0.1700 0.1750 80,000 +0.00(+2.94%)
Sep 17, 2014 0.1700 0.1700 0.1700 0.1700 70,000 -0.01(-5.56%)
Sep 16, 2014 0.1800 0.1800 0.1800 0.1800 50,000 -0.01(-2.70%)
Sep 15, 2014 0.1850 0.1850 0.1850 0.1850 50,000 -0.01(-2.63%)
Sep 11, 2014 0.1900 0.1900 0.1900 0 +0.02(+8.57%)
Sep 10, 2014 0.1750 0.1750 0.1750 0.1750 63,000 -0.01(-5.41%)
Sep 09, 2014 0.1850 0.1850 0.1850 0.1850 50,000 +0.01(+5.71%)
Sep 08, 2014 0.1800 0.1800 0.1750 0.1750 42,000 -0.03(-12.50%)
Sep 05, 2014 0.1800 0.2000 0.1800 0.2000 150,000 +0.00(+0.00%)
Sep 04, 2014 0.1800 0.2000 0.1800 0.2000 180,000 +0.03(+17.65%)
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.