Earth Alive Clean Technologies Inc. (EAC.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 09:30AM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,000 |
| Jul 25, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Jul 24, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 206,750 |
| Jul 23, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 28,000 |
| Jul 22, 2024 | 0.0100 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 186,000 |
| Jul 19, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Jul 18, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 789,318 |
| Jul 17, 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 300,000 |
| Jul 16, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 452,000 |
| Jul 15, 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 584,000 |
| Jul 12, 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 3,828,137 |
| Jul 11, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jul 10, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jul 09, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 15,000 |
| Jul 08, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 1,747,859 |
| Jul 05, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100,000 |
| Jul 04, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jul 03, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jul 02, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jun 28, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jun 27, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 100,000 |
| Jun 26, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Jun 25, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Jun 24, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 100,000 |
| Jun 21, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 68,000 |
| Jun 20, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,000 |
| Jun 19, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 34,100 |
| Jun 18, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jun 17, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 16,666 |
| Jun 14, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Jun 13, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,000 |
| Jun 12, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 6,000 |
| Jun 11, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Jun 10, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Jun 07, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Jun 06, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 150,000 |
| Jun 05, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jun 04, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jun 03, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,333 |
| May 31, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 120,000 |
| May 30, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 52,000 |
| May 29, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
| May 28, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| May 27, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| May 24, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 3,000 |
| May 23, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 60,158 |
| May 22, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,139 |
| May 21, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 5,083 |
| May 17, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| May 16, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| May 15, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| May 14, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| May 13, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 54,000 |
| May 10, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 122,000 |
| May 09, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| May 08, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 46,887 |
| May 07, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 82,000 |
| May 06, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| May 03, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| May 02, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| May 01, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 24,001 |
| Apr 30, 2024 | 0.0300 | 0.0350 | 0.0250 | 0.0250 | 0.0250 | 586,000 |
| Apr 29, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 18,000 |
| Apr 26, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 8,300 |
| Apr 25, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,000 |
| Apr 24, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 40,100 |
| Apr 23, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 384,000 |
| Apr 22, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 33,000 |
| Apr 19, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Apr 18, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 9,887 |
| Apr 17, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,000 |
| Apr 16, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 6,500 |
| Apr 15, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,000 |
| Apr 12, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 14,020 |
| Apr 11, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 91,000 |
| Apr 10, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 450,500 |
| Apr 09, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 106,000 |
| Apr 08, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,000 |
| Apr 05, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 100,000 |
| Apr 04, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 7,000 |
| Apr 03, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Apr 02, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Apr 01, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 19,000 |
| Mar 28, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 26,000 |
| Mar 27, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 627,000 |
| Mar 26, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Mar 25, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 10,000 |
| Mar 22, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Mar 21, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 159,000 |
| Mar 20, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 8,000 |
| Mar 19, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 28,000 |
| Mar 18, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 61,800 |
| Mar 15, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 302,000 |
| Mar 14, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Mar 13, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,000 |
| Mar 12, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,400 |
| Mar 11, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 |
| Mar 08, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 25,000 |
| Mar 07, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 222,000 |
| Mar 06, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.