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 (%)
Apr 30, 2020 0.4400 0.4500 0.4050 0.4400 37,500 -0.01(-2.22%)
Apr 29, 2020 0.4550 0.4650 0.4500 0.4500 6,309 +0.00(+0.00%)
Apr 28, 2020 0.4500 0.4500 0.4500 0.4500 100 +0.00(+0.00%)
Apr 27, 2020 0.4500 0.4500 0.4500 0.4500 1,550 +0.00(+0.00%)
Apr 24, 2020 0.4500 0.4500 0.4500 0.4500 5,299 +0.00(+0.00%)
Apr 23, 2020 0.4550 0.4550 0.4450 0.4500 15,000 +0.00(+0.00%)
Apr 22, 2020 0.4500 0.4500 0.4500 0.4500 16,511 +0.00(+0.00%)
Apr 21, 2020 0.4600 0.4600 0.4400 0.4500 12,776 -0.01(-2.17%)
Apr 20, 2020 0.4800 0.4800 0.4600 0.4600 1,897 -0.04(-8.00%)
Apr 17, 2020 0.4500 0.5000 0.4500 0.5000 20,258 +0.04(+8.70%)
Apr 16, 2020 0.4700 0.4700 0.4600 0.4600 9,100 -0.03(-6.12%)
Apr 15, 2020 0.5100 0.5100 0.4350 0.4900 58,863 -0.02(-3.92%)
Apr 14, 2020 0.4900 0.5200 0.4900 0.5100 43,079 +0.05(+10.87%)
Apr 13, 2020 0.4600 0.4600 0.4600 0.4600 15,999 -0.01(-2.13%)
Apr 09, 2020 0.4700 0.4700 0.4700 0 +0.05(+11.90%)
Apr 08, 2020 0.4450 0.4450 0.4200 0.4200 19,800 -0.03(-6.67%)
Apr 07, 2020 0.5200 0.5300 0.4300 0.4500 205,429 -0.08(-15.09%)
Apr 06, 2020 0.4600 0.5300 0.4600 0.5300 513,441 +0.11(+26.19%)
Apr 03, 2020 0.4000 0.4200 0.4000 0.4200 84,996 +0.02(+5.00%)
Apr 02, 2020 0.3900 0.4200 0.3900 0.4000 59,080 +0.01(+1.27%)
Apr 01, 2020 0.4000 0.4500 0.3100 0.3950 214,921 -0.01(-1.25%)
Mar 31, 2020 0.3550 0.4000 0.3550 0.4000 80,615 +0.05(+12.68%)
Mar 30, 2020 0.3600 0.3600 0.3550 0.3550 35,000 +0.01(+1.43%)
Mar 27, 2020 0.3400 0.3700 0.3400 0.3500 129,306 +0.00(+0.00%)
Mar 26, 2020 0.3100 0.3600 0.2500 0.3500 419,118 +0.05(+16.67%)
Mar 25, 2020 0.3000 0.3200 0.3000 0.3000 98,000 -0.04(-11.76%)
Mar 24, 2020 0.3200 0.3500 0.3200 0.3400 54,140 +0.02(+6.25%)
Mar 23, 2020 0.3000 0.3200 0.3000 0.3200 96,520 +0.02(+6.67%)
Mar 20, 2020 0.3000 0.3000 0.3000 0.3000 4,681 -0.01(-3.23%)
Mar 19, 2020 0.3100 0.3200 0.3000 0.3100 95,691 -0.02(-6.06%)
Mar 18, 2020 0.2750 0.3750 0.2750 0.3300 111,200 -0.01(-2.94%)
Mar 17, 2020 0.3300 0.3400 0.3000 0.3400 135,650 +0.06(+21.43%)
Mar 16, 2020 0.2900 0.2900 0.2750 0.2800 89,580 -0.05(-16.42%)
Mar 13, 2020 0.3200 0.3500 0.1300 0.3350 273,225 +0.02(+4.69%)
Mar 12, 2020 0.3400 0.3400 0.3200 0.3200 57,000 -0.02(-7.25%)
Mar 11, 2020 0.3550 0.3700 0.3450 0.3450 181,946 -0.01(-1.43%)
Mar 10, 2020 0.3300 0.3500 0.3300 0.3500 42,905 +0.02(+7.69%)
Mar 09, 2020 0.3400 0.3450 0.3000 0.3250 52,040 -0.04(-12.16%)
Mar 06, 2020 0.3750 0.3750 0.3600 0.3700 11,000 -0.01(-2.63%)
Mar 05, 2020 0.3900 0.3900 0.3800 0.3800 38,033 -0.01(-2.56%)
Mar 04, 2020 0.3700 0.4200 0.3700 0.3900 198,124 +0.04(+11.43%)
Mar 03, 2020 0.3500 0.3600 0.3500 0.3500 64,750 +0.01(+2.94%)
Mar 02, 2020 0.3300 0.3500 0.3300 0.3400 20,001 +0.01(+3.03%)
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%)
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.