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 (%)
Aug 31, 2017 0.2150 0.3300 0.2150 0.3100 65,500 +0.10(+47.62%)
Aug 30, 2017 0.2800 0.2800 0.2100 0.2100 53,000 -0.07(-25.00%)
Aug 29, 2017 0.2800 0.2800 0.2000 0.2800 195,000 -0.03(-9.68%)
Aug 28, 2017 0.3500 0.3500 0.3100 0.3100 10,000 -0.06(-16.22%)
Aug 25, 2017 0.3600 0.3700 0.3600 0.3700 30,065 +0.01(+2.78%)
Aug 22, 2017 0.3600 0.3600 0.3600 375 -0.04(-8.86%)
Aug 21, 2017 0.3900 0.3950 0.3800 0.3950 30,000 +0.04(+9.72%)
Aug 18, 2017 0.3850 0.3850 0.3500 0.3600 21,500 -0.03(-7.69%)
Aug 17, 2017 0.3600 0.3900 0.3400 0.3900 70,062 +0.04(+11.43%)
Aug 16, 2017 0.3700 0.3700 0.3500 0.3500 14,000 -0.05(-12.50%)
Aug 10, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 09, 2017 0.3600 0.4000 0.3500 0.4000 74,000 +0.00(+0.00%)
Aug 04, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 02, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 27, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 26, 2017 0.4000 0.4000 0.4000 0.4000 12,000 +0.00(+0.00%)
Jul 25, 2017 0.4000 0.4000 0.4000 0.4000 15,000 -0.02(-4.76%)
Jul 21, 2017 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jul 17, 2017 0.4200 0.4200 0.4200 0 -0.01(-2.33%)
Jul 12, 2017 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jul 11, 2017 0.4300 0.4300 0.4300 0.4300 3,500 +0.03(+7.50%)
Jul 10, 2017 0.4000 0.4000 0.4000 0.4000 750 -0.03(-6.98%)
Jul 05, 2017 0.4300 0.4300 0.4300 0 +0.01(+1.18%)
Jul 03, 2017 0.4250 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Jun 30, 2017 0.4250 0.4250 0.4250 0 +0.02(+6.25%)
Jun 29, 2017 0.3600 0.4000 0.3600 0.4000 78,500 +0.03(+8.11%)
Jun 28, 2017 0.3700 0.3700 0.3700 0.3700 15,000 -0.04(-9.76%)
Jun 27, 2017 0.4100 0.4100 0.4100 0.4100 30,000 +0.01(+2.50%)
Jun 26, 2017 0.4000 0.4000 0.4000 0.4000 15,000 -0.05(-11.11%)
Jun 15, 2017 0.4500 0.4500 0.4500 0 +0.02(+3.45%)
Jun 14, 2017 0.4350 0.4350 0.4350 0.4350 3,278 -0.05(-11.22%)
Jun 13, 2017 0.4800 0.4900 0.4800 0.4900 30,000 +0.01(+2.08%)
Jun 12, 2017 0.4800 0.4800 0.4800 0.4800 6,000 +0.01(+2.13%)
Jun 09, 2017 0.4700 0.4700 0.4700 0.4700 12,031 +0.02(+4.44%)
Jun 08, 2017 0.4700 0.4700 0.4500 0.4500 1,563 -0.02(-4.26%)
Jun 07, 2017 0.3800 0.4700 0.3800 0.4700 12,000 +0.00(+0.00%)
Jun 06, 2017 0.4700 0.4700 0.4700 0.4700 4,000 -0.03(-6.00%)
Jun 05, 2017 0.5000 0.5000 0.5000 0.5000 12,000 +0.00(+0.00%)
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.