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 (%)
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%)
Dec 03, 2018 0.3750 0.3800 0.3100 0.3100 291,951 -0.09(-22.50%)
Nov 30, 2018 0.4000 0.4000 0.2800 0.4000 858,200 +0.07(+21.21%)
Nov 29, 2018 0.3700 0.3800 0.3300 0.3300 106,200 -0.05(-14.29%)
Nov 28, 2018 0.3600 0.3850 0.3600 0.3850 40,967 -0.02(-3.75%)
Nov 27, 2018 0.4500 0.4500 0.3300 0.4000 252,101 -0.09(-18.37%)
Nov 26, 2018 0.4900 0.4900 0.4700 0.4900 165,712 -0.01(-2.00%)
Nov 23, 2018 0.5000 0.5200 0.5000 0.5000 103,900 -0.01(-1.96%)
Nov 22, 2018 0.5100 0.5200 0.5100 0.5100 31,502 +0.01(+2.00%)
Nov 21, 2018 0.5100 0.5100 0.4900 0.5000 68,200 +0.00(+0.00%)
Nov 20, 2018 0.5300 0.5300 0.4900 0.5000 186,132 -0.04(-7.41%)
Nov 19, 2018 0.5700 0.5900 0.5300 0.5400 163,000 -0.05(-8.47%)
Nov 16, 2018 0.5900 0.5900 0.5300 0.5900 174,300 +0.04(+7.27%)
Nov 15, 2018 0.5200 0.5500 0.5200 0.5500 244,470 +0.03(+5.77%)
Nov 14, 2018 0.5100 0.5400 0.5100 0.5200 224,237 +0.02(+4.00%)
Nov 13, 2018 0.5000 0.5000 0.5000 0.5000 11,850 +0.00(+0.00%)
Nov 12, 2018 0.5100 0.5100 0.4900 0.5000 34,195 +0.00(+0.00%)
Nov 09, 2018 0.5000 0.5800 0.5000 0.5000 235,300 -0.03(-5.66%)
Nov 08, 2018 0.5000 0.5300 0.4950 0.5300 59,962 +0.01(+1.92%)
Nov 07, 2018 0.5000 0.5200 0.4900 0.5200 135,493 +0.03(+6.12%)
Nov 06, 2018 0.4800 0.4900 0.4700 0.4900 89,406 +0.02(+5.38%)
Nov 05, 2018 0.4800 0.4900 0.4600 0.4650 97,157 -0.01(-3.12%)
Nov 02, 2018 0.4800 0.4800 0.4700 0.4800 50,500 +0.01(+3.23%)
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.