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, 2020 0.2750 0.3300 0.2700 0.3300 90,537 +0.03(+8.20%)
Feb 27, 2020 0.3050 0.3150 0.2900 0.3050 74,850 +0.01(+1.67%)
Feb 26, 2020 0.3200 0.3200 0.2950 0.3000 346,025 -0.02(-4.76%)
Feb 25, 2020 0.3150 0.3150 0.3150 0.3150 7,000 -0.02(-5.97%)
Feb 24, 2020 0.3450 0.3450 0.3350 0.3350 3,500 -0.01(-1.47%)
Feb 21, 2020 0.3500 0.3550 0.3400 0.3400 16,500 -0.00(-1.45%)
Feb 20, 2020 0.3450 0.3450 0.3450 0.3450 5,500 -0.01(-1.43%)
Feb 19, 2020 0.3400 0.3500 0.3350 0.3500 29,516 +0.03(+9.37%)
Feb 18, 2020 0.3500 0.3500 0.3200 0.3200 30,000 -0.03(-9.86%)
Feb 14, 2020 0.3550 0.3550 0.3550 0 -0.01(-2.74%)
Feb 12, 2020 0.3650 0.3650 0.3650 0.3650 0 -0.01(-2.67%)
Feb 11, 2020 0.3650 0.3750 0.3650 0.3750 30,400 +0.03(+7.14%)
Feb 10, 2020 0.3600 0.3600 0.3500 0.3500 10,000 -0.01(-2.78%)
Feb 07, 2020 0.3750 0.3750 0.3600 0.3600 16,000 -0.03(-6.49%)
Feb 06, 2020 0.3900 0.3900 0.3800 0.3850 28,082 +0.01(+2.67%)
Feb 05, 2020 0.3850 0.3850 0.3750 0.3750 10,767 -0.01(-2.60%)
Feb 04, 2020 0.3700 0.3850 0.3600 0.3850 64,983 +0.01(+2.67%)
Feb 03, 2020 0.3800 0.3800 0.3750 0.3750 5,570 +0.01(+1.35%)
Jan 31, 2020 0.3750 0.3750 0.3400 0.3700 52,644 -0.01(-2.63%)
Jan 30, 2020 0.3850 0.3850 0.3800 0.3800 23,000 -0.01(-2.56%)
Jan 29, 2020 0.4200 0.4200 0.3900 0.3900 48,377 -0.02(-6.02%)
Jan 28, 2020 0.4400 0.4400 0.4100 0.4150 90,800 -0.02(-3.49%)
Jan 27, 2020 0.4350 0.4350 0.4250 0.4300 114,815 +0.02(+3.61%)
Jan 24, 2020 0.4450 0.4450 0.4050 0.4150 85,608 -0.04(-8.79%)
Jan 23, 2020 0.4100 0.4800 0.4100 0.4550 409,206 +0.05(+13.75%)
Jan 22, 2020 0.3500 0.4050 0.3500 0.4000 484,249 +0.07(+21.21%)
Jan 21, 2020 0.3050 0.3300 0.3050 0.3300 224,893 +0.02(+6.45%)
Jan 20, 2020 0.2950 0.3100 0.2950 0.3100 28,250 +0.02(+6.90%)
Jan 17, 2020 0.2950 0.3000 0.2850 0.2900 113,275 -0.02(-4.92%)
Jan 16, 2020 0.3100 0.3100 0.2950 0.3050 62,791 +0.01(+3.39%)
Jan 15, 2020 0.3100 0.3250 0.2850 0.2950 99,901 -0.02(-4.84%)
Jan 14, 2020 0.3050 0.3150 0.2800 0.3100 119,426 -0.01(-3.13%)
Jan 13, 2020 0.3300 0.3300 0.3100 0.3200 104,700 -0.01(-3.03%)
Jan 10, 2020 0.3400 0.3400 0.3100 0.3300 93,522 -0.01(-1.49%)
Jan 09, 2020 0.3550 0.3600 0.3150 0.3350 510,867 -0.02(-6.94%)
Jan 08, 2020 0.3800 0.3800 0.3600 0.3600 263,000 -0.03(-6.49%)
Jan 07, 2020 0.3800 0.3850 0.3800 0.3850 101,216 +0.01(+1.32%)
Jan 06, 2020 0.3900 0.4050 0.3800 0.3800 262,908 +0.00(+0.00%)
Jan 03, 2020 0.3500 0.3800 0.3500 0.3800 81,007 +0.03(+8.57%)
Jan 02, 2020 0.3450 0.3500 0.3350 0.3500 112,120 +0.03(+9.37%)
Dec 31, 2019 0.3200 0.3200 0.3200 0 -0.02(-7.25%)
Dec 30, 2019 0.3600 0.3900 0.3450 0.3450 138,115 -0.02(-4.17%)
Dec 27, 2019 0.3400 0.3650 0.3400 0.3600 107,618 +0.01(+2.86%)
Dec 24, 2019 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Dec 23, 2019 0.3500 0.3500 0.3300 0.3300 343,191 -0.01(-2.94%)
Dec 20, 2019 0.3350 0.3500 0.3350 0.3400 127,877 +0.01(+1.49%)
Dec 19, 2019 0.3700 0.3700 0.3300 0.3350 115,529 -0.02(-6.94%)
Dec 18, 2019 0.3700 0.3850 0.3600 0.3600 94,300 -0.02(-5.26%)
Dec 17, 2019 0.3750 0.3800 0.3400 0.3800 83,065 +0.01(+2.70%)
Dec 16, 2019 0.4200 0.4200 0.3600 0.3700 227,207 -0.04(-9.76%)
Dec 13, 2019 0.4150 0.4150 0.3900 0.4100 209,500 -0.01(-1.20%)
Dec 12, 2019 0.4200 0.4200 0.3900 0.4150 48,000 -0.01(-1.19%)
Dec 11, 2019 0.4150 0.4200 0.4100 0.4200 28,500 +0.01(+1.20%)
Dec 10, 2019 0.4400 0.4400 0.4100 0.4150 44,405 -0.04(-7.78%)
Dec 09, 2019 0.4500 0.4500 0.4500 0.4500 40,247 +0.00(+0.00%)
Dec 06, 2019 0.4300 0.4500 0.4100 0.4500 379,938 +0.02(+4.65%)
Dec 05, 2019 0.4150 0.4300 0.4100 0.4300 142,900 +0.01(+2.38%)
Dec 04, 2019 0.4250 0.4350 0.4000 0.4200 152,000 -0.01(-2.33%)
Dec 03, 2019 0.4250 0.4300 0.4100 0.4300 49,500 +0.00(+0.00%)
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.