Canada markets open in 3 hours 1 minute

Earth Alive Clean Technologies Inc. (EAC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.03000.0000 (0.00%)
At close: 03:01PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20240.03000.03000.03000.03000.0300384,000
Apr 22, 20240.02500.03000.02500.03000.030033,000
Apr 19, 20240.03000.03000.03000.03000.0300-
Apr 18, 20240.03000.03000.03000.03000.03009,887
Apr 17, 20240.02500.02500.02500.02500.02502,000
Apr 16, 20240.02000.03000.02000.03000.03006,500
Apr 15, 20240.02500.02500.02500.02500.025010,000
Apr 12, 20240.02500.02500.02000.02000.020014,020
Apr 11, 20240.02500.02500.02500.02500.025091,000
Apr 10, 20240.02500.02500.02000.02000.0200450,500
Apr 09, 20240.02500.02500.02500.02500.0250106,000
Apr 08, 20240.02000.02000.02000.02000.020020,000
Apr 05, 20240.02500.02500.02500.02500.0250100,000
Apr 04, 20240.02000.02500.02000.02500.02507,000
Apr 03, 20240.02000.02000.02000.02000.0200-
Apr 02, 20240.02000.02000.02000.02000.0200-
Apr 01, 20240.02000.02000.02000.02000.020019,000
Mar 28, 20240.02000.02000.02000.02000.020026,000
Mar 27, 20240.02500.02500.02500.02500.0250627,000
Mar 26, 20240.02500.02500.02500.02500.0250-
Mar 25, 20240.02000.02500.02000.02500.025010,000
Mar 22, 20240.02000.02000.02000.02000.0200-
Mar 21, 20240.02000.02000.02000.02000.0200159,000
Mar 20, 20240.02000.02000.02000.02000.02008,000
Mar 19, 20240.02000.02000.01500.01500.015028,000
Mar 18, 20240.01500.02000.01500.01500.015061,800
Mar 15, 20240.02000.02000.02000.02000.0200302,000
Mar 14, 20240.02000.02000.02000.02000.0200-
Mar 13, 20240.02000.02000.02000.02000.02003,000
Mar 12, 20240.02000.02000.02000.02000.02001,400
Mar 11, 20240.02000.02000.02000.02000.02001,000
Mar 08, 20240.02000.02000.02000.02000.020025,000
Mar 07, 20240.02000.02000.02000.02000.0200222,000
Mar 06, 20240.02000.02000.02000.02000.02005,000
Mar 05, 20240.01500.01500.01500.01500.015015,000
Mar 04, 20240.02000.02000.02000.02000.0200-
Mar 01, 20240.02000.02000.02000.02000.020025,000
Feb 29, 20240.01500.01500.01500.01500.0150-
Feb 28, 20240.01500.01500.01500.01500.0150-
Feb 27, 20240.01500.01500.01500.01500.01504,000
Feb 26, 20240.01500.01500.01500.01500.015080,000
Feb 23, 20240.01500.01500.01500.01500.0150-
Feb 22, 20240.01500.01500.01500.01500.0150-
Feb 21, 20240.01500.01500.01500.01500.01504,000
Feb 20, 20240.01500.01500.01500.01500.015019,000
Feb 16, 20240.01500.01500.01500.01500.015010,000
Feb 15, 20240.02000.02000.02000.02000.0200-
Feb 14, 20240.02000.02000.02000.02000.020028,000
Feb 13, 20240.02000.02000.02000.02000.020050,000
Feb 12, 20240.02000.02000.02000.02000.020020,000
Feb 09, 20240.02000.02000.01500.01500.015029,000
Feb 08, 20240.02000.02000.02000.02000.0200-
Feb 07, 20240.02000.02000.02000.02000.0200-
Feb 06, 20240.02000.02000.02000.02000.02006,000
Feb 05, 20240.02000.02000.02000.02000.020025,800
Feb 02, 20240.02000.02000.02000.02000.02002,000
Feb 01, 20240.02000.02000.02000.02000.0200367,000
Jan 31, 20240.01500.01500.01500.01500.0150-
Jan 30, 20240.01500.01500.01500.01500.01501,000
Jan 29, 20240.02000.02000.02000.02000.02001,500
Jan 26, 20240.01500.01500.01500.01500.0150-
Jan 25, 20240.01500.01500.01500.01500.01502,000
Jan 24, 20240.02000.02000.02000.02000.0200-
Jan 23, 20240.02000.02000.02000.02000.020014,500
Jan 22, 20240.02000.02000.02000.02000.020051,000
Jan 19, 20240.02000.02000.02000.02000.0200-
Jan 18, 20240.02000.02000.02000.02000.0200-
Jan 17, 20240.02000.02000.02000.02000.0200-
Jan 16, 20240.02000.02000.02000.02000.0200-
Jan 15, 20240.02000.02000.02000.02000.0200207,000
Jan 12, 20240.02000.02000.02000.02000.0200-
Jan 11, 20240.02000.02000.02000.02000.0200394,000
Jan 10, 20240.01500.01500.01500.01500.0150-
Jan 09, 20240.01500.01500.01500.01500.0150-
Jan 08, 20240.01500.01500.01500.01500.01501,000
Jan 05, 20240.02000.02000.02000.02000.0200-
Jan 04, 20240.02000.02000.02000.02000.0200-
Jan 03, 20240.02000.02000.02000.02000.020014,000
Jan 02, 20240.02000.02000.02000.02000.0200-
Dec 29, 20230.01500.02000.01500.02000.0200112,000
Dec 28, 20230.01000.01000.01000.01000.0100276,000
Dec 27, 20230.01500.01500.01500.01500.015081,000
Dec 22, 20230.01500.01500.01500.01500.0150108,000
Dec 21, 20230.02000.02000.02000.02000.0200-
Dec 20, 20230.01500.02000.01500.02000.0200570,416
Dec 19, 20230.02000.02000.02000.02000.0200-
Dec 18, 20230.02000.02000.02000.02000.020033,000
Dec 15, 20230.01500.01500.01500.01500.0150-
Dec 14, 20230.02000.02000.01500.01500.0150210,000
Dec 13, 20230.01500.01500.01500.01500.015054,411
Dec 12, 20230.02000.02000.02000.02000.0200-
Dec 11, 20230.02000.02000.02000.02000.0200-
Dec 08, 20230.02000.02000.02000.02000.02002,000
Dec 07, 20230.02000.02000.02000.02000.0200-
Dec 06, 20230.02000.02000.02000.02000.02001,600
Dec 05, 20230.02000.02000.02000.02000.0200-
Dec 04, 20230.02000.02000.02000.02000.0200-
Dec 01, 20230.02000.02000.02000.02000.0200-
Nov 30, 20230.02000.02000.02000.02000.0200-
Nov 29, 20230.02000.02000.02000.02000.0200-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...