Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Speakeasy Cannabis Club Ltd (CSE: EASY )

0.1350 UNCHANGED
Last Price Updated: 2:07 PM EST, Mar 2, 2022 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 (%)
Feb 28, 2019 0.9800 0.9900 0.9100 0.9300 402,823 +0.03(+3.33%)
Feb 27, 2019 0.8500 0.9500 0.8500 0.9000 445,070 +0.06(+7.14%)
Feb 26, 2019 0.7300 0.8500 0.7300 0.8400 447,320 +0.12(+16.67%)
Feb 25, 2019 0.7000 0.7400 0.7000 0.7200 186,216 +0.03(+4.35%)
Feb 22, 2019 0.6800 0.6900 0.6700 0.6900 74,391 +0.01(+1.47%)
Feb 21, 2019 0.6600 0.6800 0.6600 0.6800 32,627 +0.02(+3.03%)
Feb 20, 2019 0.6800 0.6900 0.6600 0.6600 35,265 -0.04(-5.71%)
Feb 19, 2019 0.6700 0.7000 0.6500 0.7000 121,700 +0.00(+0.00%)
Feb 15, 2019 0.7000 0.7000 0.7000 0 +0.07(+11.11%)
Feb 14, 2019 0.6100 0.6500 0.5900 0.6300 162,300 +0.05(+8.62%)
Feb 13, 2019 0.6500 0.6500 0.5800 0.5800 71,000 -0.07(-10.77%)
Feb 12, 2019 0.6600 0.6700 0.6300 0.6500 39,529 -0.02(-2.99%)
Feb 11, 2019 0.6500 0.6800 0.6500 0.6700 187,258 +0.01(+1.52%)
Feb 08, 2019 0.6700 0.6700 0.6500 0.6600 65,654 +0.00(+0.00%)
Feb 07, 2019 0.6800 0.6900 0.6600 0.6600 175,130 -0.02(-2.94%)
Feb 06, 2019 0.6900 0.7000 0.6700 0.6800 192,547 -0.01(-1.45%)
Feb 05, 2019 0.7000 0.7000 0.6800 0.6900 87,688 -0.01(-1.43%)
Feb 04, 2019 0.6700 0.7200 0.6700 0.7000 209,546 +0.02(+2.94%)
Feb 01, 2019 0.7100 0.7300 0.6300 0.6800 573,402 -0.02(-2.86%)
Jan 31, 2019 0.6900 0.7300 0.6700 0.7000 382,013 +0.06(+9.37%)
Jan 30, 2019 0.6100 0.6600 0.5800 0.6400 527,711 +0.06(+10.34%)
Jan 29, 2019 0.5500 0.6900 0.5000 0.5800 272,700 +0.04(+7.41%)
Jan 28, 2019 0.5200 0.5500 0.5200 0.5400 67,316 -0.01(-1.82%)
Jan 25, 2019 0.5600 0.5600 0.5500 0.5500 40,475 -0.01(-1.79%)
Jan 24, 2019 0.5400 0.5600 0.5300 0.5600 78,722 +0.02(+3.70%)
Jan 23, 2019 0.5300 0.5400 0.4900 0.5400 26,515 +0.01(+1.89%)
Jan 22, 2019 0.5800 0.5800 0.5200 0.5300 101,250 -0.06(-10.17%)
Jan 21, 2019 0.5900 0.5900 0.5700 0.5900 57,528 +0.00(+0.00%)
Jan 18, 2019 0.5900 0.5900 0.5600 0.5900 152,250 +0.02(+3.51%)
Jan 17, 2019 0.5500 0.5800 0.5500 0.5700 143,180 +0.00(+0.00%)
Jan 16, 2019 0.5400 0.5700 0.5000 0.5700 201,721 +0.03(+5.56%)
Jan 15, 2019 0.4900 0.5400 0.4900 0.5400 98,347 +0.05(+10.20%)
Jan 14, 2019 0.5000 0.5300 0.4600 0.4900 204,047 +0.07(+16.67%)
Jan 11, 2019 0.4500 0.4500 0.4200 0.4200 44,913 -0.02(-4.55%)
Jan 10, 2019 0.4650 0.4650 0.4250 0.4400 113,500 -0.02(-4.35%)
Jan 09, 2019 0.5500 0.5500 0.4300 0.4600 346,940 -0.08(-14.81%)
Jan 08, 2019 0.5200 0.5400 0.5200 0.5400 87,149 +0.03(+5.88%)
Jan 07, 2019 0.4700 0.5200 0.4650 0.5100 148,751 +0.05(+10.87%)
Jan 04, 2019 0.4000 0.4600 0.4000 0.4600 72,600 +0.06(+15.00%)
Jan 03, 2019 0.3850 0.4300 0.3850 0.4000 244,700 +0.03(+8.11%)
Jan 02, 2019 0.3600 0.3800 0.3600 0.3700 65,500 +0.01(+2.78%)
Dec 31, 2018 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Dec 28, 2018 0.3350 0.3500 0.3300 0.3500 24,198 +0.03(+9.37%)
Dec 27, 2018 0.3400 0.3400 0.3200 0.3200 46,000 -0.02(-5.88%)
Dec 21, 2018 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Dec 20, 2018 0.3600 0.3600 0.3400 0.3400 6,900 -0.02(-5.56%)
Dec 19, 2018 0.3100 0.3600 0.3100 0.3600 14,149 +0.05(+16.13%)
Dec 18, 2018 0.3350 0.3350 0.3100 0.3100 64,300 -0.03(-7.46%)
Dec 17, 2018 0.3350 0.3350 0.3350 0.3350 510 +0.00(+0.00%)
Dec 14, 2018 0.3700 0.3800 0.3350 0.3350 113,600 -0.04(-10.67%)
Dec 13, 2018 0.3000 0.3750 0.2900 0.3750 173,880 +0.08(+25.00%)
Dec 12, 2018 0.3300 0.3300 0.3000 0.3000 44,990 -0.05(-14.29%)
Dec 11, 2018 0.3300 0.3500 0.3300 0.3500 31,907 -0.02(-4.11%)
Dec 10, 2018 0.3500 0.3650 0.3500 0.3650 26,707 +0.01(+2.82%)
Dec 07, 2018 0.3600 0.3700 0.3550 0.3550 247,250 -0.01(-1.39%)
Dec 06, 2018 0.2900 0.3600 0.2750 0.3600 442,418 +0.08(+26.32%)
Dec 05, 2018 0.2000 0.2850 0.1900 0.2850 1,129,203 +0.07(+35.71%)
Dec 04, 2018 0.2750 0.2900 0.1900 0.2100 1,973,327 -0.10(-32.26%)
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.