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 (%)
Apr 28, 2017 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Apr 27, 2017 0.5200 0.5200 0.5000 0.5000 107,500 -0.05(-9.09%)
Apr 26, 2017 0.5200 0.6000 0.5200 0.5500 167,000 +0.05(+10.00%)
Apr 25, 2017 0.5000 0.5200 0.5000 0.5000 144,400 +0.03(+6.38%)
Apr 24, 2017 0.4800 0.4800 0.4700 0.4700 3,150 -0.03(-6.00%)
Apr 21, 2017 0.5100 0.5100 0.5000 0.5000 19,500 -0.02(-3.85%)
Apr 20, 2017 0.5100 0.5200 0.4800 0.5200 40,250 +0.04(+8.33%)
Apr 19, 2017 0.4800 0.4800 0.4800 0.4800 40,500 -0.04(-7.69%)
Apr 18, 2017 0.5200 0.5200 0.5200 0.5200 1,000 +0.00(+0.00%)
Apr 17, 2017 0.5200 0.5200 0.5200 0.5200 5,300 +0.02(+4.00%)
Apr 13, 2017 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
Apr 12, 2017 0.5200 0.5200 0.5200 0.5200 17,911 +0.00(+0.00%)
Apr 11, 2017 0.4950 0.5200 0.4950 0.5200 60,900 +0.04(+7.22%)
Apr 10, 2017 0.5000 0.5100 0.4850 0.4850 35,000 -0.04(-6.73%)
Apr 07, 2017 0.5100 0.5200 0.5100 0.5200 75,000 -0.01(-1.89%)
Apr 06, 2017 0.5600 0.5600 0.5100 0.5300 36,500 -0.04(-7.02%)
Apr 05, 2017 0.5400 0.5700 0.5400 0.5700 63,750 +0.07(+14.00%)
Apr 04, 2017 0.5200 0.5200 0.5000 0.5000 34,000 -0.02(-3.85%)
Apr 03, 2017 0.5300 0.5300 0.5200 0.5200 21,500 -0.06(-10.34%)
Mar 31, 2017 0.5400 0.5800 0.5400 0.5800 55,500 +0.04(+7.41%)
Mar 30, 2017 0.5500 0.5500 0.5400 0.5400 20,845 -0.05(-8.47%)
Mar 28, 2017 0.5900 0.5900 0.5900 0 +0.04(+7.27%)
Mar 27, 2017 0.5500 0.5500 0.5500 0.5500 5,000 +0.00(+0.00%)
Mar 24, 2017 0.5500 0.5500 0.5500 0.5500 16,000 -0.03(-5.17%)
Mar 23, 2017 0.5600 0.5800 0.5600 0.5800 50,000 +0.02(+3.57%)
Mar 22, 2017 0.5500 0.5600 0.5500 0.5600 76,575 -0.01(-1.75%)
Mar 21, 2017 0.5600 0.5700 0.5500 0.5700 23,500 -0.02(-3.39%)
Mar 20, 2017 0.5300 0.5900 0.5200 0.5900 90,700 +0.02(+3.51%)
Mar 17, 2017 0.5400 0.5700 0.5200 0.5700 129,000 +0.03(+5.56%)
Mar 16, 2017 0.5300 0.5400 0.5200 0.5400 22,000 -0.01(-1.82%)
Mar 15, 2017 0.5000 0.5500 0.5000 0.5500 34,000 +0.01(+1.85%)
Mar 14, 2017 0.5100 0.5400 0.4600 0.5400 98,200 +0.04(+8.00%)
Mar 13, 2017 0.5000 0.5000 0.5000 0.5000 20,000 -0.01(-1.96%)
Mar 10, 2017 0.5100 0.5100 0.5100 0.5100 6,000 -0.01(-1.92%)
Mar 09, 2017 0.5200 0.5200 0.4550 0.5200 30,500 -0.02(-3.70%)
Mar 08, 2017 0.5100 0.5400 0.5100 0.5400 33,000 +0.01(+1.89%)
Mar 07, 2017 0.5000 0.5400 0.5000 0.5300 128,000 +0.05(+10.42%)
Mar 06, 2017 0.5000 0.5000 0.4800 0.4800 98,500 -0.04(-7.69%)
Mar 03, 2017 0.4900 0.5200 0.4900 0.5200 45,000 +0.02(+4.00%)
Mar 02, 2017 0.5100 0.5500 0.5000 0.5000 159,500 +0.00(+0.00%)
Mar 01, 2017 0.4950 0.5300 0.4950 0.5000 75,000 +0.00(+0.00%)
Feb 28, 2017 0.5200 0.5300 0.4800 0.5000 43,750 -0.01(-1.96%)
Feb 27, 2017 0.5100 0.5100 0.5100 0.5100 3,000 +0.02(+3.03%)
Feb 24, 2017 0.4900 0.4950 0.4600 0.4950 26,500 -0.01(-1.00%)
Feb 23, 2017 0.5000 0.5000 0.5000 0.5000 1,500 -0.03(-5.66%)
Feb 22, 2017 0.5400 0.5400 0.4850 0.5300 43,500 -0.02(-3.64%)
Feb 17, 2017 0.5500 0.5500 0.5500 0 +0.05(+10.00%)
Feb 16, 2017 0.5000 0.5200 0.5000 0.5000 99,227 +0.02(+4.17%)
Feb 15, 2017 0.4800 0.4800 0.4800 0.4800 2,000 -0.02(-4.00%)
Feb 14, 2017 0.5000 0.5000 0.5000 0.5000 4,300 -0.02(-3.85%)
Feb 13, 2017 0.5000 0.5200 0.4800 0.5200 134,410 -0.04(-7.14%)
Feb 10, 2017 0.5000 0.5600 0.5000 0.5600 54,000 +0.05(+9.80%)
Feb 09, 2017 0.5500 0.5500 0.5100 0.5100 91,000 -0.04(-7.27%)
Feb 08, 2017 0.5500 0.5500 0.5500 0.5500 5,000 -0.04(-6.78%)
Feb 07, 2017 0.5500 0.5900 0.5500 0.5900 15,000 +0.00(+0.00%)
Feb 06, 2017 0.5300 0.5900 0.5300 0.5900 15,000 +0.04(+7.27%)
Feb 03, 2017 0.5400 0.5500 0.5400 0.5500 40,500 +0.03(+5.77%)
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.