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, 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%)
Jan 04, 2022 0.4700 0.4700 0.4700 0.4700 10,721 -0.01(-2.08%)
Dec 31, 2021 0.4800 0.4800 0.4800 0 +0.01(+2.13%)
Dec 30, 2021 0.4600 0.4700 0.4600 0.4700 17,652 -0.02(-4.08%)
Dec 29, 2021 0.4900 0.4950 0.4800 0.4900 129,673 +0.01(+2.08%)
Dec 23, 2021 0.4800 0.4800 0.4800 0 +0.02(+5.49%)
Dec 22, 2021 0.4550 0.4550 0.4550 0.4550 3,500 -0.01(-1.09%)
Dec 20, 2021 0.4600 0.4600 0.4600 0.4600 13 +0.04(+9.52%)
Dec 17, 2021 0.4100 0.4800 0.3600 0.4200 33,500 -0.01(-2.33%)
Dec 16, 2021 0.4200 0.4450 0.4200 0.4300 99,000 -0.01(-2.27%)
Dec 15, 2021 0.4500 0.4500 0.4400 0.4400 25,151 -0.02(-4.35%)
Dec 14, 2021 0.4900 0.4900 0.4500 0.4600 113,360 -0.03(-7.07%)
Dec 13, 2021 0.4850 0.4950 0.4850 0.4950 100,282 +0.03(+5.32%)
Dec 10, 2021 0.4700 0.4950 0.4700 0.4700 58,582 -0.02(-3.09%)
Dec 09, 2021 0.4700 0.4850 0.4650 0.4850 95,594 +0.01(+2.11%)
Dec 08, 2021 0.4600 0.4750 0.4600 0.4750 27,725 +0.00(+0.00%)
Dec 07, 2021 0.4550 0.4750 0.4550 0.4750 114,482 +0.05(+11.76%)
Dec 06, 2021 0.4600 0.4600 0.4200 0.4250 288,957 -0.06(-12.37%)
Dec 03, 2021 0.5000 0.5000 0.4800 0.4850 63,132 +0.02(+3.19%)
Dec 02, 2021 0.4700 0.5000 0.4700 0.4700 117,244 +0.00(+0.00%)
Dec 01, 2021 0.4800 0.4800 0.4600 0.4700 107,000 -0.01(-2.08%)
Nov 30, 2021 0.4800 0.4900 0.4900 0.4800 27,026 -0.01(-2.04%)
Nov 29, 2021 0.4900 0.4900 0.4900 0.4900 32,052 -0.01(-2.00%)
Nov 26, 2021 0.4900 0.5000 0.4750 0.5000 182,430 +0.04(+8.70%)
Nov 25, 2021 0.5000 0.5100 0.4600 0.4600 381,205 -0.04(-8.00%)
Nov 24, 2021 0.4800 0.5000 0.4750 0.5000 138,988 +0.01(+2.04%)
Nov 23, 2021 0.4900 0.4900 0.4900 0.4900 41,390 +0.00(+0.00%)
Nov 22, 2021 0.4750 0.4900 0.4750 0.4900 94,000 -0.01(-2.00%)
Nov 19, 2021 0.4900 0.5000 0.4900 0.5000 21,500 +0.02(+4.17%)
Nov 18, 2021 0.4800 0.4800 0.4800 0.4800 41,000 -0.01(-2.04%)
Nov 17, 2021 0.4900 0.5000 0.4900 0.4900 251,100 +0.00(+0.00%)
Nov 16, 2021 0.4850 0.4900 0.4850 0.4900 32,350 -0.01(-2.00%)
Nov 15, 2021 0.5000 0.5000 0.4900 0.5000 176,859 +0.01(+2.04%)
Nov 12, 2021 0.4900 0.4900 0.4900 0.4900 2,000 -0.01(-2.00%)
Nov 11, 2021 0.4900 0.5000 0.4750 0.5000 68,886 +0.00(+0.00%)
Nov 09, 2021 0.5000 0.5000 0.5000 0.5000 130,783 +0.02(+4.17%)
Nov 08, 2021 0.4900 0.5000 0.4800 0.4800 65,269 -0.01(-2.04%)
Nov 05, 2021 0.4800 0.4900 0.4700 0.4900 43,500 +0.02(+5.38%)
Nov 04, 2021 0.4450 0.4650 0.4450 0.4650 11,450 -0.03(-7.00%)
Nov 03, 2021 0.4850 0.5000 0.4800 0.5000 42,500 +0.02(+3.09%)
Nov 02, 2021 0.5000 0.5000 0.4850 0.4850 129,085 -0.02(-3.00%)
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.