Canada markets closed

Earth Alive Clean Technologies Inc. (EAC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.01500.0000 (0.00%)
At close: 09:30AM EST
Time Period:
Feb 28, 2023 - Feb 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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-
Nov 28, 20230.02000.02000.02000.02000.02005,000
Nov 27, 20230.02000.02000.01500.01500.015035,000
Nov 24, 20230.02000.02000.02000.02000.0200-
Nov 23, 20230.02000.02000.02000.02000.0200-
Nov 22, 20230.02000.02000.02000.02000.02002,000
Nov 21, 20230.02000.02000.02000.02000.0200-
Nov 20, 20230.02000.02000.02000.02000.02002,000
Nov 17, 20230.02000.02000.02000.02000.02003,000
Nov 16, 20230.01500.02000.01500.02000.0200174,000
Nov 15, 20230.01500.01500.01500.01500.0150-
Nov 14, 20230.02000.02000.01500.01500.015090,000
Nov 13, 20230.02000.02000.02000.02000.020065,000
Nov 10, 20230.02000.02000.01500.01500.0150372,000
Nov 09, 20230.02000.02000.02000.02000.0200-
Nov 08, 20230.02000.02000.02000.02000.0200-
Nov 07, 20230.02000.02000.02000.02000.020027,000
Nov 06, 20230.02000.02000.02000.02000.0200117,000
Nov 03, 20230.02000.02000.02000.02000.02002,000
Nov 02, 20230.02000.02000.02000.02000.0200-
Nov 01, 20230.02000.02000.02000.02000.0200114,000
Oct 31, 20230.01500.01500.01500.01500.0150-
Oct 30, 20230.01500.01500.01500.01500.0150-
Oct 27, 20230.01500.01500.01500.01500.015037,495
Oct 26, 20230.01500.01500.01500.01500.015032,000
Oct 25, 20230.01500.01500.01500.01500.0150150,000
Oct 24, 20230.01500.01500.01500.01500.0150200,000
Oct 23, 20230.01500.01500.01500.01500.0150-
Oct 20, 20230.01500.01500.01500.01500.0150-
Oct 19, 20230.01500.01500.01500.01500.0150-
Oct 18, 20230.01500.01500.01500.01500.0150395,000
Oct 17, 20230.01500.01500.01500.01500.0150-
Oct 16, 20230.01500.01500.01500.01500.0150-
Oct 13, 20230.01500.01500.01500.01500.0150382,000
Oct 12, 20230.01500.01500.01500.01500.0150-
Oct 11, 20230.01500.01500.01500.01500.0150-
Oct 10, 20230.01500.01500.01500.01500.01508,000
Oct 06, 20230.01500.01500.01500.01500.0150-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...