Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Speakeasy Cannabis Club Ltd (CSE: EASY )

N/A 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 28, 2019 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Nov 27, 2019 0.4200 0.4300 0.3200 0.4200 279,516 -0.01(-2.33%)
Nov 26, 2019 0.4150 0.4750 0.4100 0.4300 402,098 +0.02(+3.61%)
Nov 25, 2019 0.4150 0.4200 0.4000 0.4150 78,467 -0.01(-1.19%)
Nov 22, 2019 0.4400 0.4400 0.4200 0.4200 10,800 -0.03(-6.67%)
Nov 21, 2019 0.4500 0.4550 0.4400 0.4500 32,750 -0.01(-2.17%)
Nov 20, 2019 0.4650 0.4650 0.4550 0.4600 32,102 -0.01(-2.13%)
Nov 19, 2019 0.4400 0.4700 0.4400 0.4700 41,125 +0.05(+11.90%)
Nov 18, 2019 0.4600 0.4600 0.4200 0.4200 77,600 -0.03(-6.67%)
Nov 15, 2019 0.4600 0.4600 0.4300 0.4500 141,150 -0.02(-3.23%)
Nov 14, 2019 0.5100 0.5100 0.4500 0.4650 268,985 -0.01(-3.12%)
Nov 13, 2019 0.5700 0.5700 0.4800 0.4800 303,301 -0.08(-14.29%)
Nov 12, 2019 0.6300 0.6300 0.5300 0.5600 2,072,131 +0.08(+16.67%)
Nov 08, 2019 0.4800 0.4800 0.4800 0 +0.06(+14.29%)
Nov 07, 2019 0.4000 0.4200 0.3950 0.4200 117,800 +0.02(+6.33%)
Nov 06, 2019 0.3650 0.4100 0.3650 0.3950 309,899 +0.05(+12.86%)
Nov 05, 2019 0.3600 0.3600 0.3500 0.3500 97,300 -0.02(-5.41%)
Nov 04, 2019 0.3600 0.3700 0.3600 0.3700 6,500 +0.00(+0.00%)
Nov 01, 2019 0.3700 0.3700 0.3700 0.3700 6,447 +0.00(+0.00%)
Oct 31, 2019 0.3700 0.3800 0.3700 0.3700 55,141 -0.01(-2.63%)
Oct 30, 2019 0.3800 0.3800 0.3800 0.3800 13,509 +0.02(+5.56%)
Oct 29, 2019 0.3900 0.3900 0.3600 0.3600 34,764 -0.04(-10.00%)
Oct 28, 2019 0.4000 0.4100 0.4000 0.4000 91,127 +0.01(+2.56%)
Oct 25, 2019 0.3500 0.3900 0.3500 0.3900 146,315 +0.03(+8.33%)
Oct 24, 2019 0.3600 0.3600 0.3500 0.3600 15,566 +0.01(+2.86%)
Oct 23, 2019 0.3700 0.3700 0.3500 0.3500 24,728 -0.03(-7.89%)
Oct 22, 2019 0.3800 0.3900 0.3800 0.3800 67,000 -0.01(-2.56%)
Oct 21, 2019 0.3650 0.4050 0.3650 0.3900 102,000 +0.03(+8.33%)
Oct 18, 2019 0.3650 0.3650 0.3500 0.3600 146,640 +0.00(+0.00%)
Oct 17, 2019 0.3650 0.3650 0.3600 0.3600 40,500 -0.01(-2.70%)
Oct 16, 2019 0.3750 0.3800 0.3500 0.3700 42,510 -0.01(-1.33%)
Oct 15, 2019 0.3800 0.3900 0.3500 0.3750 264,630 +0.00(+0.00%)
Oct 11, 2019 0.3750 0.3750 0.3750 0 +0.01(+1.35%)
Oct 10, 2019 0.3950 0.3950 0.3600 0.3700 40,553 -0.03(-7.50%)
Oct 09, 2019 0.4050 0.4050 0.4000 0.4000 7,000 -0.01(-2.44%)
Oct 08, 2019 0.4300 0.4300 0.4100 0.4100 39,500 -0.03(-5.75%)
Oct 07, 2019 0.4200 0.4350 0.4200 0.4350 31,779 +0.02(+3.57%)
Oct 04, 2019 0.4150 0.4200 0.4100 0.4200 20,999 +0.01(+2.44%)
Oct 03, 2019 0.3900 0.4100 0.3900 0.4100 50,010 +0.02(+5.13%)
Oct 02, 2019 0.3700 0.3900 0.3700 0.3900 56,300 +0.02(+5.41%)
Oct 01, 2019 0.3800 0.3800 0.3650 0.3700 69,192 -0.01(-2.63%)
Sep 30, 2019 0.4000 0.4000 0.3750 0.3800 93,500 -0.03(-7.32%)
Sep 27, 2019 0.4100 0.4200 0.4000 0.4100 99,500 +0.01(+2.50%)
Sep 26, 2019 0.4100 0.4100 0.4000 0.4000 38,200 -0.01(-2.44%)
Sep 25, 2019 0.4000 0.4300 0.4000 0.4100 30,892 -0.02(-4.65%)
Sep 24, 2019 0.4450 0.4450 0.4300 0.4300 19,083 -0.02(-4.44%)
Sep 23, 2019 0.4300 0.4700 0.4300 0.4500 55,050 +0.00(+0.00%)
Sep 20, 2019 0.4500 0.4500 0.4500 0.4500 8,277 -0.01(-2.17%)
Sep 19, 2019 0.4400 0.4600 0.4400 0.4600 4,700 +0.03(+6.98%)
Sep 18, 2019 0.4500 0.4500 0.4300 0.4300 7,498 -0.02(-4.44%)
Sep 17, 2019 0.4200 0.4600 0.3900 0.4500 152,819 +0.03(+7.14%)
Sep 16, 2019 0.4600 0.4600 0.4200 0.4200 125,200 -0.07(-14.29%)
Sep 13, 2019 0.4600 0.4900 0.4500 0.4900 28,250 +0.02(+3.16%)
Sep 12, 2019 0.4800 0.4800 0.4600 0.4750 19,350 -0.03(-5.00%)
Sep 11, 2019 0.4850 0.5000 0.4850 0.5000 37,900 +0.02(+4.17%)
Sep 10, 2019 0.5000 0.5000 0.4800 0.4800 55,770 -0.03(-5.88%)
Sep 09, 2019 0.5200 0.5200 0.5100 0.5100 4,772 -0.01(-1.92%)
Sep 06, 2019 0.4950 0.5200 0.4950 0.5200 97,500 +0.02(+4.00%)
Sep 05, 2019 0.4850 0.5200 0.4850 0.5000 27,355 +0.00(+0.00%)
Sep 04, 2019 0.5100 0.5300 0.4900 0.5000 40,398 -0.04(-7.41%)
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.