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 (%)
Feb 28, 2019 0.2700 0.2700 0.2400 0.2400 172,290 -0.02(-7.69%)
Feb 27, 2019 0.2500 0.2750 0.2500 0.2600 185,300 +0.01(+1.96%)
Feb 26, 2019 0.2800 0.2800 0.2550 0.2550 222,500 -0.03(-8.93%)
Feb 25, 2019 0.2800 0.2900 0.2750 0.2800 618,667 +0.01(+1.82%)
Feb 22, 2019 0.2600 0.2750 0.2600 0.2750 216,252 +0.03(+10.00%)
Feb 21, 2019 0.2600 0.2800 0.2450 0.2500 436,355 -0.01(-3.85%)
Feb 20, 2019 0.2800 0.2800 0.2600 0.2600 387,142 -0.02(-7.14%)
Feb 19, 2019 0.2200 0.2950 0.2150 0.2800 417,374 +0.06(+27.27%)
Feb 15, 2019 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Feb 14, 2019 0.2000 0.2000 0.2000 0.2000 10,000 -0.01(-4.76%)
Feb 13, 2019 0.2000 0.2150 0.2000 0.2100 20,100 +0.00(+0.00%)
Feb 12, 2019 0.1950 0.2150 0.1900 0.2100 199,002 +0.02(+10.53%)
Feb 11, 2019 0.1850 0.1900 0.1850 0.1900 43,000 -0.03(-13.64%)
Feb 08, 2019 0.2000 0.2200 0.1800 0.2200 276,100 +0.04(+22.22%)
Feb 07, 2019 0.1800 0.2050 0.1800 0.1800 92,000 -0.01(-5.26%)
Feb 06, 2019 0.1900 0.1950 0.1800 0.1900 51,600 +0.00(+0.00%)
Feb 05, 2019 0.1950 0.1950 0.1900 0.1900 22,725 -0.01(-5.00%)
Feb 04, 2019 0.1900 0.2100 0.1900 0.2000 53,200 -0.02(-9.09%)
Feb 01, 2019 0.1900 0.2200 0.1900 0.2200 249,400 +0.03(+15.79%)
Jan 31, 2019 0.1900 0.1900 0.1900 0.1900 20,700 +0.00(+0.00%)
Jan 30, 2019 0.2000 0.2000 0.1900 0.1900 31,450 +0.00(+0.00%)
Jan 29, 2019 0.1900 0.1900 0.1900 0.1900 6,100 +0.00(+0.00%)
Jan 25, 2019 0.1900 0.1900 0.1900 0 -0.01(-7.32%)
Jan 24, 2019 0.2100 0.2200 0.2000 0.2050 392,725 +0.01(+7.89%)
Jan 23, 2019 0.1900 0.1900 0.1900 0.1900 69,750 +0.00(+0.00%)
Jan 22, 2019 0.1950 0.2000 0.1800 0.1900 50,000 -0.01(-2.56%)
Jan 21, 2019 0.2050 0.2050 0.1950 0.1950 87,540 -0.01(-2.50%)
Jan 18, 2019 0.2200 0.2200 0.2000 0.2000 23,000 -0.03(-13.04%)
Jan 17, 2019 0.2200 0.2300 0.2200 0.2300 18,005 +0.00(+0.00%)
Jan 15, 2019 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 14, 2019 0.2300 0.2400 0.2300 0.2300 46,225 +0.02(+9.52%)
Jan 11, 2019 0.2100 0.2100 0.2100 0.2100 4,950 -0.02(-10.64%)
Jan 10, 2019 0.2350 0.2350 0.2350 0.2350 500 -0.01(-2.08%)
Jan 09, 2019 0.2400 0.2400 0.2400 480 +0.00(+0.00%)
Jan 08, 2019 0.2100 0.2450 0.1900 0.2400 93,964 +0.05(+26.32%)
Jan 07, 2019 0.1900 0.2400 0.1900 0.1900 37,290 +0.00(+0.00%)
Jan 03, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jan 02, 2019 0.1950 0.1950 0.1900 0.1900 52,550 -0.01(-5.00%)
Dec 31, 2018 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Dec 28, 2018 0.2000 0.2000 0.1950 0.1950 31,000 +0.03(+18.18%)
Dec 27, 2018 0.2000 0.2000 0.1650 0.1650 30,000 -0.02(-13.16%)
Dec 24, 2018 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Dec 21, 2018 0.1950 0.1950 0.1950 0.1950 20,000 +0.01(+2.63%)
Dec 20, 2018 0.1900 0.1900 0.1900 0.1900 40,000 +0.01(+5.56%)
Dec 19, 2018 0.2000 0.2000 0.1800 0.1800 47,500 +0.00(+0.00%)
Dec 18, 2018 0.2000 0.2000 0.1800 0.1800 100,000 -0.01(-2.70%)
Dec 17, 2018 0.1950 0.2000 0.1850 0.1850 74,300 -0.02(-11.90%)
Dec 14, 2018 0.2200 0.2200 0.2100 0.2100 63,500 +0.00(+0.00%)
Dec 13, 2018 0.2000 0.2200 0.2000 0.2100 117,330 +0.01(+2.44%)
Dec 12, 2018 0.2050 0.2050 0.1800 0.2050 91,700 +0.00(+0.00%)
Dec 11, 2018 0.2150 0.2150 0.2000 0.2050 44,300 -0.01(-4.65%)
Dec 10, 2018 0.2000 0.2150 0.2000 0.2150 10,600 +0.01(+4.88%)
Dec 07, 2018 0.2150 0.2150 0.2050 0.2050 41,000 -0.01(-4.65%)
Dec 06, 2018 0.2100 0.2300 0.2100 0.2150 24,600 +0.01(+2.38%)
Dec 05, 2018 0.2100 0.2100 0.2050 0.2100 37,175 -0.01(-4.55%)
Dec 04, 2018 0.2200 0.2200 0.2050 0.2200 11,000 -0.01(-2.22%)
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.