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 (%)
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%)
Nov 01, 2018 0.5000 0.5000 0.4600 0.4650 234,100 -0.03(-7.00%)
Oct 31, 2018 0.5200 0.5200 0.4900 0.5000 226,400 +0.02(+3.09%)
Oct 30, 2018 0.4900 0.5100 0.4850 0.4850 94,909 +0.01(+1.04%)
Oct 29, 2018 0.5300 0.5600 0.4600 0.4800 427,899 -0.03(-5.88%)
Oct 26, 2018 0.5100 0.5700 0.5100 0.5100 160,100 -0.04(-7.27%)
Oct 25, 2018 0.5700 0.5800 0.5500 0.5500 164,865 -0.02(-3.51%)
Oct 24, 2018 0.5300 0.5700 0.5200 0.5700 124,825 +0.06(+11.76%)
Oct 23, 2018 0.5600 0.5600 0.4600 0.5100 504,421 -0.06(-10.53%)
Oct 22, 2018 0.5900 0.5900 0.5500 0.5700 155,570 -0.02(-3.39%)
Oct 19, 2018 0.5900 0.6100 0.5700 0.5900 80,700 -0.01(-1.67%)
Oct 18, 2018 0.6300 0.6300 0.5800 0.6000 166,641 -0.04(-6.25%)
Oct 17, 2018 0.5800 0.6400 0.5500 0.6400 102,605 +0.06(+10.34%)
Oct 16, 2018 0.6100 0.6200 0.5800 0.5800 209,881 -0.02(-3.33%)
Oct 15, 2018 0.5700 0.6000 0.5500 0.6000 193,113 +0.04(+7.14%)
Oct 12, 2018 0.5600 0.5600 0.5200 0.5600 75,500 +0.03(+5.66%)
Oct 11, 2018 0.5300 0.5600 0.5300 0.5300 213,363 -0.02(-3.64%)
Oct 10, 2018 0.5900 0.5900 0.5500 0.5500 111,523 -0.05(-8.33%)
Oct 09, 2018 0.6100 0.6300 0.5900 0.6000 225,200 -0.02(-3.23%)
Oct 05, 2018 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Oct 04, 2018 0.6300 0.6300 0.5800 0.6200 255,251 -0.01(-1.59%)
Oct 03, 2018 0.6400 0.6500 0.6000 0.6300 145,732 +0.01(+1.61%)
Oct 02, 2018 0.6400 0.6700 0.6200 0.6200 171,054 -0.03(-4.62%)
Oct 01, 2018 0.6700 0.6800 0.6500 0.6500 190,922 -0.02(-2.99%)
Sep 28, 2018 0.6700 0.6800 0.6200 0.6700 310,900 +0.05(+8.06%)
Sep 27, 2018 0.5700 0.6200 0.5700 0.6200 144,250 +0.04(+6.90%)
Sep 26, 2018 0.6100 0.6200 0.5700 0.5800 247,285 -0.03(-4.92%)
Sep 25, 2018 0.6300 0.6300 0.5900 0.6100 167,784 +0.01(+1.67%)
Sep 24, 2018 0.6400 0.6400 0.6000 0.6000 320,626 -0.04(-6.25%)
Sep 21, 2018 0.6400 0.6500 0.6300 0.6400 140,800 +0.01(+1.59%)
Sep 20, 2018 0.6300 0.6400 0.5800 0.6300 410,818 +0.01(+1.61%)
Sep 19, 2018 0.6700 0.6700 0.6200 0.6200 343,502 -0.01(-1.59%)
Sep 18, 2018 0.6900 0.6900 0.6300 0.6300 150,207 -0.04(-5.97%)
Sep 17, 2018 0.6800 0.7000 0.6700 0.6700 124,977 -0.02(-2.90%)
Sep 14, 2018 0.6900 0.6900 0.6500 0.6900 155,300 +0.00(+0.00%)
Sep 13, 2018 0.6700 0.7100 0.6700 0.6900 288,025 +0.02(+2.99%)
Sep 12, 2018 0.6800 0.6800 0.6400 0.6700 183,080 +0.00(+0.00%)
Sep 11, 2018 0.7200 0.7200 0.6500 0.6700 306,048 -0.02(-2.90%)
Sep 10, 2018 0.6700 0.7500 0.6600 0.6900 216,257 +0.03(+4.55%)
Sep 07, 2018 0.6600 0.7000 0.6400 0.6600 217,600 -0.04(-5.71%)
Sep 06, 2018 0.7200 0.7300 0.6600 0.7000 411,327 -0.02(-2.78%)
Sep 05, 2018 0.7800 0.7800 0.7200 0.7200 431,718 -0.08(-10.00%)
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.