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 (%)
May 31, 2019 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
May 30, 2019 0.1500 0.1500 0.1450 0.1450 22,149 +0.00(+0.00%)
May 29, 2019 0.1550 0.1550 0.1450 0.1450 25,000 -0.01(-6.45%)
May 28, 2019 0.1450 0.1550 0.1450 0.1550 23,507 +0.00(+0.00%)
May 27, 2019 0.1550 0.1550 0.1550 0.1550 9,000 +0.00(+0.00%)
May 24, 2019 0.1550 0.1550 0.1550 0.1550 1,000 +0.00(+0.00%)
May 23, 2019 0.1450 0.1550 0.1450 0.1550 14,860 -0.01(-3.13%)
May 22, 2019 0.1600 0.1600 0.1600 0.1600 7,000 +0.00(+0.00%)
May 21, 2019 0.1500 0.1600 0.1500 0.1600 30,500 +0.01(+6.67%)
May 17, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 16, 2019 0.1500 0.1500 0.1400 0.1500 21,700 +0.00(+0.00%)
May 15, 2019 0.1550 0.1550 0.1400 0.1500 149,400 +0.00(+0.00%)
May 14, 2019 0.1600 0.1600 0.1450 0.1500 40,505 +0.00(+0.00%)
May 13, 2019 0.1500 0.1500 0.1500 0.1500 82,050 +0.00(+0.00%)
May 10, 2019 0.1500 0.1500 0.1500 0.1500 52,000 -0.01(-6.25%)
May 09, 2019 0.1600 0.1600 0.1600 0.1600 3,000 +0.00(+0.00%)
May 08, 2019 0.1550 0.1600 0.1550 0.1600 125,618 +0.01(+3.23%)
May 07, 2019 0.1650 0.1650 0.1550 0.1550 83,800 -0.02(-8.82%)
May 06, 2019 0.1550 0.1850 0.1550 0.1700 267,300 +0.02(+13.33%)
May 03, 2019 0.1500 0.1500 0.1500 0.1500 15,250 -0.01(-6.25%)
May 02, 2019 0.1550 0.1650 0.1400 0.1600 175,800 +0.01(+3.23%)
May 01, 2019 0.1650 0.1750 0.1550 0.1550 167,945 -0.02(-11.43%)
Apr 30, 2019 0.1800 0.1800 0.1700 0.1750 137,000 +0.00(+0.00%)
Apr 29, 2019 0.1900 0.1900 0.1750 0.1750 57,001 +0.00(+0.00%)
Apr 25, 2019 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Apr 24, 2019 0.1800 0.1900 0.1800 0.1800 53,575 -0.01(-2.70%)
Apr 23, 2019 0.1850 0.1850 0.1850 0.1850 32,000 +0.00(+0.00%)
Apr 22, 2019 0.1850 0.1850 0.1850 0.1850 20,300 +0.01(+2.78%)
Apr 18, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 17, 2019 0.1950 0.2100 0.1800 0.1800 142,550 -0.01(-5.26%)
Apr 16, 2019 0.1900 0.1950 0.1900 0.1900 15,500 +0.00(+0.00%)
Apr 15, 2019 0.1950 0.1950 0.1800 0.1900 236,500 -0.01(-5.00%)
Apr 12, 2019 0.1950 0.2000 0.1850 0.2000 158,100 +0.01(+5.26%)
Apr 11, 2019 0.1850 0.1900 0.1850 0.1900 41,450 +0.00(+0.00%)
Apr 10, 2019 0.1900 0.1900 0.1900 0.1900 83,000 +0.00(+0.00%)
Apr 09, 2019 0.1950 0.1950 0.1900 0.1900 34,800 -0.02(-11.63%)
Apr 08, 2019 0.2100 0.2150 0.2100 0.2150 67,700 +0.01(+7.50%)
Apr 05, 2019 0.2000 0.2050 0.2000 0.2000 58,445 +0.01(+5.26%)
Apr 04, 2019 0.2000 0.2000 0.1900 0.1900 152,025 -0.01(-5.00%)
Apr 03, 2019 0.1950 0.2000 0.1900 0.2000 113,375 +0.01(+5.26%)
Apr 02, 2019 0.2000 0.2000 0.1900 0.1900 68,000 +0.00(+0.00%)
Apr 01, 2019 0.1900 0.1900 0.1900 0.1900 111,000 -0.01(-2.56%)
Mar 29, 2019 0.1950 0.1950 0.1900 0.1950 68,900 +0.01(+2.63%)
Mar 28, 2019 0.1900 0.2000 0.1850 0.1900 142,838 +0.00(+0.00%)
Mar 27, 2019 0.1900 0.2250 0.1800 0.1900 148,000 -0.02(-9.52%)
Mar 26, 2019 0.2000 0.2100 0.1900 0.2100 63,450 +0.01(+2.44%)
Mar 25, 2019 0.2250 0.2250 0.1900 0.2050 65,800 -0.02(-8.89%)
Mar 22, 2019 0.2150 0.2250 0.2000 0.2250 139,000 +0.02(+9.76%)
Mar 21, 2019 0.2050 0.2100 0.2000 0.2050 203,605 -0.04(-14.58%)
Mar 20, 2019 0.2400 0.2400 0.2400 0.2400 20,094 +0.04(+20.00%)
Mar 19, 2019 0.2150 0.2400 0.2000 0.2000 112,400 -0.01(-6.98%)
Mar 18, 2019 0.2200 0.2200 0.2000 0.2150 343,865 -0.01(-2.27%)
Mar 15, 2019 0.2300 0.2450 0.2200 0.2200 115,832 -0.01(-4.35%)
Mar 14, 2019 0.2200 0.2300 0.2100 0.2300 101,499 -0.01(-6.12%)
Mar 13, 2019 0.2400 0.2450 0.2300 0.2450 126,000 +0.01(+2.08%)
Mar 12, 2019 0.2400 0.2400 0.2400 0.2400 6,500 -0.01(-2.04%)
Mar 11, 2019 0.2550 0.2550 0.2400 0.2450 94,875 -0.02(-5.77%)
Mar 08, 2019 0.2550 0.2600 0.2400 0.2600 179,698 +0.02(+6.12%)
Mar 07, 2019 0.2650 0.2650 0.2450 0.2450 127,000 -0.03(-9.26%)
Mar 06, 2019 0.2650 0.2700 0.2500 0.2700 50,750 +0.01(+3.85%)
Mar 05, 2019 0.2650 0.2750 0.2600 0.2600 238,725 +0.00(+0.00%)
Mar 04, 2019 0.2550 0.2600 0.2450 0.2600 29,890 +0.02(+8.33%)
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.