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 (%)
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%)
Sep 05, 2019 0.1200 0.1200 0.1200 300 +0.00(+0.00%)
Aug 30, 2019 0.1200 0.1200 0.1200 0 -0.02(-17.24%)
Aug 29, 2019 0.1450 0.1450 0.1450 0.1450 5,800 -0.02(-9.38%)
Aug 26, 2019 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Aug 23, 2019 0.1550 0.1550 0.1500 0.1500 88,575 -0.01(-3.23%)
Aug 22, 2019 0.1500 0.1550 0.1500 0.1550 27,000 +0.04(+29.17%)
Aug 21, 2019 0.1200 0.1200 0.1200 0.1200 35,000 +0.01(+9.09%)
Aug 20, 2019 0.1200 0.1200 0.1100 0.1100 20,000 -0.01(-8.33%)
Aug 16, 2019 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Aug 15, 2019 0.1150 0.1150 0.1150 0.1150 51,000 -0.00(-4.17%)
Aug 14, 2019 0.1200 0.1200 0.1100 0.1200 70,009 +0.01(+9.09%)
Aug 13, 2019 0.1300 0.1400 0.1000 0.1100 448,964 -0.01(-12.00%)
Aug 09, 2019 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Aug 08, 2019 0.1350 0.1350 0.1300 0.1300 6,000 -0.01(-3.70%)
Aug 07, 2019 0.1350 0.1350 0.1350 0.1350 5,000 -0.01(-3.57%)
Aug 06, 2019 0.1400 0.1400 0.1400 0.1400 23,000 -0.00(-3.45%)
Aug 02, 2019 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Aug 01, 2019 0.1500 0.1500 0.1500 0.1500 2,500 +0.00(+0.00%)
Jul 31, 2019 0.1400 0.1500 0.1400 0.1500 54,000 +0.01(+7.14%)
Jul 30, 2019 0.1400 0.1400 0.1150 0.1400 40,500 -0.01(-6.67%)
Jul 29, 2019 0.1500 0.1500 0.1500 0.1500 20,000 +0.00(+0.00%)
Jul 26, 2019 0.1550 0.1550 0.1400 0.1500 28,000 -0.01(-6.25%)
Jul 25, 2019 0.1600 0.1600 0.1600 0.1600 600 +0.01(+6.67%)
Jul 24, 2019 0.1500 0.1500 0.1500 0.1500 12,000 +0.00(+0.00%)
Jul 23, 2019 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Jul 22, 2019 0.1500 0.1650 0.1500 0.1500 129,900 +0.00(+0.00%)
Jul 19, 2019 0.1500 0.1600 0.1350 0.1500 253,800 +0.00(+0.00%)
Jul 18, 2019 0.1450 0.1500 0.1450 0.1500 54,175 +0.01(+7.14%)
Jul 17, 2019 0.1400 0.1400 0.1400 0.1400 2,500 +0.01(+7.69%)
Jul 16, 2019 0.1400 0.1400 0.1300 0.1300 42,000 -0.01(-3.70%)
Jul 15, 2019 0.1350 0.1350 0.1350 0.1350 9,000 -0.01(-3.57%)
Jul 12, 2019 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
Jul 11, 2019 0.1400 0.1400 0.1400 0.1400 23,000 +0.01(+3.70%)
Jul 10, 2019 0.1350 0.1350 0.1350 0.1350 88,000 -0.01(-3.57%)
Jul 09, 2019 0.1400 0.1400 0.1400 0.1400 4,000 +0.01(+3.70%)
Jul 08, 2019 0.1400 0.1400 0.1350 0.1350 19,000 -0.01(-3.57%)
Jul 05, 2019 0.1400 0.1400 0.1400 0.1400 7,501 +0.00(+0.00%)
Jul 04, 2019 0.1400 0.1400 0.1350 0.1400 37,785 +0.01(+7.69%)
Jul 03, 2019 0.1300 0.1300 0.1300 0.1300 2,500 -0.01(-7.14%)
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.