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 (%)
Mar 02, 2022 0.1350 0 +0.01(+3.85%)
Mar 01, 2022 0.1600 0.1600 0.1150 0.1300 274,871 -0.01(-7.14%)
Feb 28, 2022 0.1600 0.1600 0.1300 0.1400 444,124 -0.02(-15.15%)
Feb 25, 2022 0.1500 0.1700 0.1400 0.1650 289,027 +0.05(+37.50%)
Feb 24, 2022 0.1150 0.1300 0.1050 0.1200 321,500 -0.02(-11.11%)
Feb 23, 2022 0.1500 0.1500 0.1150 0.1350 499,359 -0.01(-10.00%)
Feb 22, 2022 0.2750 0.2750 0.1450 0.1500 1,901,438 -0.27(-64.29%)
Feb 18, 2022 0.4200 0 +0.04(+12.00%)
Feb 17, 2022 0.4150 0.4150 0.3700 0.3750 18,333 -0.01(-2.60%)
Feb 15, 2022 0.3850 0.3850 0 +0.05(+16.67%)
Feb 11, 2022 0.3300 0 +0.08(+29.41%)
Feb 10, 2022 0.2800 0.2800 0.2500 0.2550 71,875 -0.04(-15.00%)
Feb 09, 2022 0.3300 0.3300 0.3000 0.3000 87,856 -0.05(-14.29%)
Feb 08, 2022 0.3600 0.3600 0.3500 0.3500 14,000 +0.01(+1.45%)
Feb 07, 2022 0.3600 0.3600 0.3450 0.3450 6,500 -0.02(-4.17%)
Feb 04, 2022 0.3600 0.3600 0.3600 0.3600 13,000 +0.00(+0.00%)
Feb 03, 2022 0.4350 0.3600 0.3600 2,960 +0.00(+0.00%)
Feb 02, 2022 0.3950 0.3950 0.3500 0.3600 36,878 -0.04(-10.00%)
Feb 01, 2022 0.3750 0.4000 0.3700 0.4000 12,853 +0.03(+6.67%)
Jan 31, 2022 0.3750 0.3750 0.3700 0.3750 34,500 +0.02(+4.17%)
Jan 26, 2022 0.3600 0.3600 0 -0.02(-4.00%)
Jan 25, 2022 0.3900 0.3900 0.3600 0.3750 38,670 -0.01(-1.32%)
Jan 24, 2022 0.3750 0.3800 0.3750 0.3800 1,918 +0.02(+5.56%)
Jan 21, 2022 0.3900 0.4200 0.3600 0.3600 34,550 -0.05(-13.25%)
Jan 20, 2022 0.4000 0.4150 0.4000 0.4150 8,801 +0.05(+15.28%)
Jan 19, 2022 0.4050 0.4150 0.3600 0.3600 35,600 -0.05(-11.11%)
Jan 18, 2022 0.4100 0.4150 0.4050 0.4050 5,039 -0.04(-10.00%)
Jan 17, 2022 0.4500 0.4500 0.4500 0.4500 1,152 +0.04(+9.76%)
Jan 14, 2022 0.4150 0.4200 0.4000 0.4100 92,349 +0.03(+7.89%)
Jan 13, 2022 0.4400 0.4400 0.3800 0.3800 5,000 -0.06(-13.64%)
Jan 12, 2022 0.4800 0.4800 0.4400 0.4400 40,000 -0.05(-10.20%)
Jan 11, 2022 0.4900 0.4900 0.4800 0.4900 33,500 +0.08(+18.07%)
Jan 10, 2022 0.4350 0.4400 0.4100 0.4150 77,514 -0.02(-3.49%)
Jan 07, 2022 0.4700 0.4700 0.4300 0.4300 18,349 -0.02(-4.44%)
Jan 06, 2022 0.4500 0.4500 0.4500 0.4500 756 -0.02(-3.23%)
Jan 05, 2022 0.4400 0.4800 0.4400 0.4650 67,431 -0.00(-1.06%)
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.