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 (%)
May 31, 2021 0.6100 0.6100 0.5700 0.6000 154,000 -0.02(-3.23%)
May 28, 2021 0.6200 0.6200 0.6000 0.6200 75,767 +0.01(+1.64%)
May 27, 2021 0.6300 0.6300 0.6100 0.6100 18,083 -0.03(-4.69%)
May 26, 2021 0.6100 0.6500 0.6100 0.6400 62,500 +0.02(+3.23%)
May 25, 2021 0.6300 0.6400 0.6100 0.6200 97,359 -0.01(-1.59%)
May 21, 2021 0.6300 0.6300 0.6300 0 -0.01(-1.56%)
May 20, 2021 0.6300 0.6500 0.6300 0.6400 162,000 -0.01(-1.54%)
May 19, 2021 0.6500 0.6500 0.6500 0.6500 61,600 +0.00(+0.00%)
May 18, 2021 0.6500 0.6500 0.6300 0.6500 57,800 +0.03(+4.84%)
May 17, 2021 0.6500 0.6500 0.6000 0.6200 142,720 -0.04(-6.06%)
May 14, 2021 0.5900 0.6600 0.5800 0.6600 102,722 +0.01(+1.54%)
May 13, 2021 0.6500 0.6600 0.6100 0.6500 197,182 +0.00(+0.00%)
May 12, 2021 0.5800 0.6900 0.5800 0.6500 252,604 +0.02(+3.17%)
May 11, 2021 0.6300 0.6300 0.5700 0.6300 119,547 +0.03(+5.00%)
May 10, 2021 0.6500 0.6500 0.5800 0.6000 160,464 -0.06(-9.09%)
May 07, 2021 0.6400 0.6600 0.6200 0.6600 200,089 +0.04(+6.45%)
May 06, 2021 0.6100 0.6400 0.6100 0.6200 98,642 +0.01(+1.64%)
May 05, 2021 0.5800 0.6100 0.5800 0.6100 36,025 +0.03(+5.17%)
May 04, 2021 0.6100 0.6200 0.5800 0.5800 37,800 -0.02(-3.33%)
May 03, 2021 0.6100 0.6100 0.5900 0.6000 77,709 +0.02(+3.45%)
Apr 30, 2021 0.6500 0.6500 0.5800 0.5800 182,000 -0.07(-10.77%)
Apr 29, 2021 0.6500 0.6600 0.6500 0.6500 28,970 -0.02(-2.99%)
Apr 28, 2021 0.6600 0.6700 0.6600 0.6700 12,184 +0.01(+1.52%)
Apr 27, 2021 0.6800 0.6800 0.6600 0.6600 151,600 -0.03(-4.35%)
Apr 26, 2021 0.6700 0.7000 0.6700 0.6900 187,212 +0.02(+2.99%)
Apr 23, 2021 0.6800 0.6800 0.6700 0.6700 59,100 -0.03(-4.29%)
Apr 22, 2021 0.7000 0.7000 0.6900 0.7000 123,810 +0.03(+4.48%)
Apr 21, 2021 0.6600 0.6800 0.6600 0.6700 52,170 +0.01(+1.52%)
Apr 20, 2021 0.7000 0.7300 0.6500 0.6600 188,509 -0.05(-7.04%)
Apr 19, 2021 0.7300 0.7300 0.7000 0.7100 108,368 -0.02(-2.74%)
Apr 16, 2021 0.7300 0.7300 0.7000 0.7300 87,900 +0.00(+0.00%)
Apr 15, 2021 0.7400 0.7400 0.7200 0.7300 63,090 +0.01(+1.39%)
Apr 14, 2021 0.7500 0.7700 0.7000 0.7200 533,227 -0.01(-1.37%)
Apr 13, 2021 0.7400 0.7700 0.7100 0.7300 435,225 +0.02(+2.82%)
Apr 12, 2021 0.7300 0.7300 0.6900 0.7100 38,050 -0.01(-1.39%)
Apr 09, 2021 0.7600 0.7600 0.7100 0.7200 332,300 -0.04(-5.26%)
Apr 08, 2021 0.7600 0.7600 0.7400 0.7600 292,931 +0.03(+4.11%)
Apr 07, 2021 0.7700 0.7700 0.7000 0.7300 136,764 -0.02(-2.67%)
Apr 06, 2021 0.8200 0.8300 0.7100 0.7500 1,781,701 +0.01(+1.35%)
Apr 05, 2021 0.6700 0.7500 0.6300 0.7400 262,380 +0.07(+10.45%)
Apr 01, 2021 0.6700 0.6700 0.6700 0 +0.05(+8.06%)
Mar 31, 2021 0.6700 0.6700 0.6000 0.6200 37,110 -0.03(-4.62%)
Mar 30, 2021 0.6500 0.6700 0.6000 0.6500 79,777 -0.03(-4.41%)
Mar 29, 2021 0.6700 0.7000 0.6400 0.6800 567,641 +0.06(+9.68%)
Mar 26, 2021 0.5900 0.6200 0.5800 0.6200 519,400 +0.07(+12.73%)
Mar 25, 2021 0.5400 0.5500 0.5200 0.5500 170,681 +0.05(+10.00%)
Mar 24, 2021 0.5200 0.5500 0.5000 0.5000 63,276 +0.00(+0.00%)
Mar 23, 2021 0.5200 0.5400 0.4900 0.5000 159,367 -0.05(-9.09%)
Mar 22, 2021 0.5500 0.5500 0.5100 0.5500 222,725 +0.03(+5.77%)
Mar 19, 2021 0.5100 0.5300 0.5100 0.5200 20,600 +0.00(+0.00%)
Mar 18, 2021 0.5000 0.5200 0.5000 0.5200 23,760 +0.03(+6.12%)
Mar 17, 2021 0.5500 0.5500 0.4900 0.4900 58,671 -0.04(-7.55%)
Mar 16, 2021 0.5400 0.5400 0.5300 0.5300 9,050 +0.00(+0.00%)
Mar 15, 2021 0.5000 0.5500 0.5000 0.5300 293,089 +0.03(+6.00%)
Mar 12, 2021 0.4800 0.5000 0.4800 0.5000 26,900 +0.03(+6.38%)
Mar 11, 2021 0.4800 0.4850 0.4600 0.4700 145,680 +0.00(+0.00%)
Mar 10, 2021 0.5000 0.5000 0.4600 0.4700 53,707 -0.03(-6.00%)
Mar 09, 2021 0.4900 0.5000 0.4700 0.5000 98,719 +0.02(+4.17%)
Mar 08, 2021 0.4950 0.4950 0.4400 0.4800 62,560 +0.02(+4.35%)
Mar 05, 2021 0.4700 0.4800 0.4600 0.4600 106,400 +0.00(+0.00%)
Mar 04, 2021 0.5200 0.5200 0.4600 0.4600 65,370 -0.05(-9.80%)
Mar 03, 2021 0.5500 0.5500 0.5000 0.5100 107,960 -0.03(-5.56%)
Mar 02, 2021 0.5400 0.5500 0.5300 0.5400 27,195 -0.01(-1.82%)
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.