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 29, 2015 0.1750 0.1750 0.1650 0.1650 13,000 -0.01(-5.71%)
May 28, 2015 0.1600 0.1750 0.1600 0.1750 742,000 +0.03(+20.69%)
May 27, 2015 0.1500 0.1500 0.1450 0.1450 62,000 -0.01(-3.33%)
May 25, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 20, 2015 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
May 19, 2015 0.1600 0.1700 0.1600 0.1700 25,015 +0.01(+6.25%)
May 13, 2015 0.1600 0.1600 0.1600 0 +0.02(+10.34%)
May 12, 2015 0.1450 0.1450 0.1450 0.1450 28,062 -0.02(-9.38%)
May 11, 2015 0.1500 0.1600 0.1500 0.1600 32,750 +0.01(+3.23%)
May 07, 2015 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
May 06, 2015 0.1600 0.1600 0.1500 0.1500 15,500 +0.01(+7.14%)
May 05, 2015 0.1600 0.1700 0.1400 0.1400 11,500 -0.03(-17.65%)
May 04, 2015 0.1800 0.1800 0.1500 0.1700 25,500 +0.00(+0.00%)
Apr 29, 2015 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Apr 28, 2015 0.1600 0.1600 0.1600 0.1600 60,000 +0.02(+14.29%)
Apr 27, 2015 0.1600 0.1600 0.1400 0.1400 10,062 -0.02(-12.50%)
Apr 24, 2015 0.1400 0.1600 0.1400 0.1600 87,800 +0.03(+23.08%)
Apr 20, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 15, 2015 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Apr 14, 2015 0.1300 0.1400 0.1300 0.1400 68,500 -0.01(-6.67%)
Apr 13, 2015 0.1500 0.1500 0.1500 0.1500 35,000 +0.01(+7.14%)
Apr 09, 2015 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Apr 01, 2015 0.1350 0.1350 0.1350 1 +0.01(+3.85%)
Mar 27, 2015 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Mar 25, 2015 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Mar 24, 2015 0.1500 0.1500 0.1500 0.1500 15,000 +0.02(+15.38%)
Mar 20, 2015 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Mar 19, 2015 0.1400 0.1400 0.1350 0.1350 112,500 +0.00(+0.00%)
Mar 17, 2015 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Mar 13, 2015 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
Mar 12, 2015 0.1300 0.1300 0.1300 0.1300 120,000 -0.01(-10.34%)
Mar 11, 2015 0.1450 0.1450 0.1450 0.1450 5,500 +0.00(+0.00%)
Mar 09, 2015 0.1450 0.1450 0.1450 0 +0.03(+31.82%)
Mar 05, 2015 0.1100 0.1100 0.1100 103 -0.04(-26.67%)
Mar 04, 2015 0.1100 0.1500 0.1100 0.1500 53,000 -0.01(-6.25%)
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.