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, 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%)
Nov 01, 2021 0.4850 0.5000 0.4850 0.5000 58,121 +0.01(+1.01%)
Oct 29, 2021 0.4850 0.4950 0.4800 0.4950 21,556 +0.01(+2.06%)
Oct 28, 2021 0.4950 0.4950 0.4850 0.4850 19,000 +0.00(+0.00%)
Oct 27, 2021 0.4850 0.4850 0.4850 0.4850 16,002 -0.02(-3.00%)
Oct 26, 2021 0.5000 0.5000 0.4900 0.5000 59,513 -0.02(-3.85%)
Oct 22, 2021 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Oct 21, 2021 0.5100 0.5100 0.5000 0.5000 3,260 +0.00(+0.00%)
Oct 20, 2021 0.5100 0.5200 0.5000 0.5000 42,500 -0.01(-1.96%)
Oct 19, 2021 0.5000 0.5100 0.5000 0.5100 67,050 -0.01(-1.92%)
Oct 18, 2021 0.5000 0.5200 0.4650 0.5200 15,154 +0.01(+1.96%)
Oct 15, 2021 0.5000 0.5200 0.5000 0.5100 337,555 +0.01(+2.00%)
Oct 14, 2021 0.4500 0.5000 0.4500 0.5000 40,180 +0.02(+4.17%)
Oct 13, 2021 0.4900 0.4900 0.4800 0.4800 15,900 -0.01(-2.04%)
Oct 12, 2021 0.4700 0.5000 0.4700 0.4900 218,119 +0.02(+4.26%)
Oct 08, 2021 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Oct 07, 2021 0.4700 0.4750 0.4600 0.4700 207,983 +0.00(+0.00%)
Oct 06, 2021 0.4650 0.4700 0.4400 0.4700 52,950 +0.00(+0.00%)
Oct 05, 2021 0.5000 0.5000 0.4700 0.4700 31,000 -0.02(-3.09%)
Oct 04, 2021 0.4850 0.4850 0.4850 0.4850 1,560 +0.00(+0.00%)
Oct 01, 2021 0.4850 0.4850 0.4850 0.4850 2,560 -0.04(-6.73%)
Sep 30, 2021 0.5000 0.5200 0.4700 0.5200 50,625 +0.02(+4.00%)
Sep 29, 2021 0.5000 0.5000 0.5000 0.5000 36,630 +0.01(+2.04%)
Sep 28, 2021 0.4800 0.4900 0.4800 0.4900 32,500 +0.00(+0.00%)
Sep 27, 2021 0.4700 0.4900 0.4700 0.4900 17,802 +0.01(+2.08%)
Sep 24, 2021 0.4600 0.4800 0.4600 0.4800 195,677 -0.02(-4.00%)
Sep 23, 2021 0.5100 0.5100 0.5000 0.5000 15,540 -0.01(-1.96%)
Sep 22, 2021 0.5500 0.5500 0.5100 0.5100 52,944 -0.04(-7.27%)
Sep 21, 2021 0.5200 0.5500 0.5000 0.5500 96,598 +0.05(+10.00%)
Sep 20, 2021 0.5200 0.5200 0.4900 0.5000 195,980 -0.03(-5.66%)
Sep 17, 2021 0.5400 0.5400 0.5300 0.5300 20,570 -0.01(-1.85%)
Sep 16, 2021 0.5300 0.5400 0.5200 0.5400 27,418 +0.04(+8.00%)
Sep 15, 2021 0.5300 0.5300 0.4900 0.5000 100,700 -0.03(-5.66%)
Sep 14, 2021 0.5100 0.5300 0.5100 0.5300 39,620 +0.02(+3.92%)
Sep 13, 2021 0.5100 0.5100 0.5100 0.5100 5,294 -0.04(-7.27%)
Sep 10, 2021 0.5400 0.5500 0.5400 0.5500 50,698 +0.02(+3.77%)
Sep 09, 2021 0.5300 0.5300 0.5300 0.5300 15,010 -0.02(-3.64%)
Sep 08, 2021 0.5500 0.5500 0.5500 0.5500 12,300 -0.02(-3.51%)
Sep 07, 2021 0.5500 0.5700 0.5500 0.5700 54,596 +0.02(+3.64%)
Sep 03, 2021 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
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.