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 29, 2019 0.0850 0.0850 0.0800 0.0850 295,000 +0.00(+0.00%)
Nov 28, 2019 0.0850 0.0850 0.0800 0.0850 556,000 +0.01(+6.25%)
Nov 27, 2019 0.0800 0.0800 0.0800 0.0800 59,050 +0.00(+0.00%)
Nov 26, 2019 0.0800 0.0800 0.0700 0.0800 333,300 +0.01(+14.29%)
Nov 25, 2019 0.0750 0.0750 0.0700 0.0700 124,000 -0.00(-6.67%)
Nov 22, 2019 0.0750 0.0750 0.0750 0.0750 35,000 -0.01(-6.25%)
Nov 21, 2019 0.0750 0.0800 0.0750 0.0800 101,250 +0.01(+6.67%)
Nov 20, 2019 0.0750 0.0750 0.0750 0.0750 15,000 +0.00(+0.00%)
Nov 19, 2019 0.0800 0.0800 0.0750 0.0750 35,300 -0.01(-11.76%)
Nov 18, 2019 0.0850 0.0850 0.0800 0.0850 22,800 +0.01(+6.25%)
Nov 15, 2019 0.0850 0.0850 0.0800 0.0800 108,000 +0.00(+0.00%)
Nov 14, 2019 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Nov 13, 2019 0.0850 0.0850 0.0800 0.0800 106,000 -0.01(-5.88%)
Nov 12, 2019 0.0700 0.0850 0.0700 0.0850 514,000 +0.01(+21.43%)
Nov 07, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 06, 2019 0.0700 0.0750 0.0700 0.0700 79,100 +0.00(+0.00%)
Nov 05, 2019 0.0700 0.0750 0.0700 0.0700 85,010 -0.00(-6.67%)
Nov 01, 2019 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Oct 31, 2019 0.0900 0.0900 0.0800 0.0850 215,282 -0.00(-5.56%)
Oct 30, 2019 0.0900 0.0900 0.0850 0.0900 52,260 +0.02(+28.57%)
Oct 29, 2019 0.0900 0.0900 0.0700 0.0700 124,484 -0.01(-12.50%)
Oct 28, 2019 0.0800 0.0800 0.0800 0.0800 12,754 +0.00(+0.00%)
Oct 25, 2019 0.0800 0.0800 0.0800 0.0800 168,160 -0.01(-15.79%)
Oct 22, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 21, 2019 0.0950 0.0950 0.0950 0.0950 3,420 +0.01(+5.56%)
Oct 18, 2019 0.0900 0.0900 0.0900 0.0900 52,500 +0.00(+5.88%)
Oct 17, 2019 0.0850 0.0850 0.0850 0.0850 70,000 +0.00(+0.00%)
Oct 16, 2019 0.0850 0.0850 0.0850 0.0850 36,000 -0.00(-5.56%)
Oct 11, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 09, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Oct 08, 2019 0.1000 0.1000 0.1000 0.1000 1,500 +0.01(+11.11%)
Oct 07, 2019 0.0900 0.0900 0.0900 0.0900 50,000 +0.00(+0.00%)
Oct 04, 2019 0.0900 0.0900 0.0900 0.0900 30,000 +0.00(+0.00%)
Oct 02, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 01, 2019 0.0900 0.0950 0.0900 0.0900 37,500 -0.01(-10.00%)
Sep 30, 2019 0.1000 0.1000 0.1000 0.1000 122,000 +0.01(+11.11%)
Sep 27, 2019 0.0900 0.0900 0.0900 0.0900 1,631 +0.00(+0.00%)
Sep 26, 2019 0.0950 0.0950 0.0900 0.0900 44,189 +0.00(+5.88%)
Sep 25, 2019 0.0900 0.0900 0.0850 0.0850 69,000 -0.01(-10.53%)
Sep 24, 2019 0.0950 0.0950 0.0950 0.0950 35,500 +0.00(+0.00%)
Sep 23, 2019 0.1000 0.1000 0.0950 0.0950 110,846 -0.01(-5.00%)
Sep 20, 2019 0.1000 0.1000 0.1000 0.1000 200,000 +0.01(+5.26%)
Sep 19, 2019 0.0900 0.1000 0.0900 0.0950 68,478 -0.01(-5.00%)
Sep 18, 2019 0.1050 0.1050 0.1000 0.1000 560,972 -0.01(-9.09%)
Sep 17, 2019 0.1100 0.1200 0.1050 0.1100 361,349 +0.00(+0.00%)
Sep 16, 2019 0.1150 0.1150 0.1100 0.1100 121,000 -0.01(-8.33%)
Sep 13, 2019 0.1300 0.1300 0.1200 0.1200 39,100 +0.00(+0.00%)
Sep 12, 2019 0.1400 0.1400 0.1200 0.1200 209,000 +0.00(+0.00%)
Sep 10, 2019 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Sep 06, 2019 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
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.