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 (%)
Mar 29, 2019 1.120 1.220 1.120 1.190 284,068 +0.04(+3.48%)
Mar 28, 2019 1.110 1.150 1.090 1.150 161,298 +0.05(+4.55%)
Mar 27, 2019 1.170 1.170 1.100 1.100 128,541 -0.07(-5.98%)
Mar 26, 2019 1.180 1.210 1.170 1.170 130,275 -0.03(-2.50%)
Mar 25, 2019 1.220 1.220 1.150 1.200 50,394 +0.03(+2.56%)
Mar 22, 2019 1.170 1.250 1.140 1.170 384,574 +0.06(+5.41%)
Mar 21, 2019 1.080 1.110 0.9600 1.110 316,843 +0.04(+3.74%)
Mar 20, 2019 1.080 1.080 1.060 1.070 91,426 -0.02(-1.83%)
Mar 19, 2019 1.090 1.100 1.070 1.090 207,928 +0.02(+1.87%)
Mar 18, 2019 1.040 1.070 1.020 1.070 378,231 +0.05(+4.90%)
Mar 15, 2019 0.8900 1.050 0.8900 1.020 976,712 +0.12(+13.33%)
Mar 14, 2019 0.8300 0.9100 0.8300 0.9000 110,679 +0.10(+12.50%)
Mar 13, 2019 0.8400 0.8500 0.8000 0.8000 68,700 -0.01(-1.23%)
Mar 12, 2019 0.8400 0.8600 0.8100 0.8100 154,075 +0.01(+1.25%)
Mar 11, 2019 0.8500 0.8600 0.7900 0.8000 143,576 -0.11(-12.09%)
Mar 08, 2019 0.9000 0.9300 0.8900 0.9100 68,221 +0.00(+0.00%)
Mar 07, 2019 0.9000 0.9100 0.8800 0.9100 101,136 -0.01(-1.09%)
Mar 06, 2019 0.9000 0.9200 0.8800 0.9200 155,340 +0.02(+2.22%)
Mar 05, 2019 0.8300 0.9100 0.8300 0.9000 119,493 +0.06(+7.14%)
Mar 04, 2019 0.8500 0.8500 0.8000 0.8400 225,530 -0.04(-4.55%)
Mar 01, 2019 0.9500 0.9500 0.8500 0.8800 421,310 -0.05(-5.38%)
Feb 28, 2019 0.9800 0.9900 0.9100 0.9300 402,823 +0.03(+3.33%)
Feb 27, 2019 0.8500 0.9500 0.8500 0.9000 445,070 +0.06(+7.14%)
Feb 26, 2019 0.7300 0.8500 0.7300 0.8400 447,320 +0.12(+16.67%)
Feb 25, 2019 0.7000 0.7400 0.7000 0.7200 186,216 +0.03(+4.35%)
Feb 22, 2019 0.6800 0.6900 0.6700 0.6900 74,391 +0.01(+1.47%)
Feb 21, 2019 0.6600 0.6800 0.6600 0.6800 32,627 +0.02(+3.03%)
Feb 20, 2019 0.6800 0.6900 0.6600 0.6600 35,265 -0.04(-5.71%)
Feb 19, 2019 0.6700 0.7000 0.6500 0.7000 121,700 +0.00(+0.00%)
Feb 15, 2019 0.7000 0.7000 0.7000 0 +0.07(+11.11%)
Feb 14, 2019 0.6100 0.6500 0.5900 0.6300 162,300 +0.05(+8.62%)
Feb 13, 2019 0.6500 0.6500 0.5800 0.5800 71,000 -0.07(-10.77%)
Feb 12, 2019 0.6600 0.6700 0.6300 0.6500 39,529 -0.02(-2.99%)
Feb 11, 2019 0.6500 0.6800 0.6500 0.6700 187,258 +0.01(+1.52%)
Feb 08, 2019 0.6700 0.6700 0.6500 0.6600 65,654 +0.00(+0.00%)
Feb 07, 2019 0.6800 0.6900 0.6600 0.6600 175,130 -0.02(-2.94%)
Feb 06, 2019 0.6900 0.7000 0.6700 0.6800 192,547 -0.01(-1.45%)
Feb 05, 2019 0.7000 0.7000 0.6800 0.6900 87,688 -0.01(-1.43%)
Feb 04, 2019 0.6700 0.7200 0.6700 0.7000 209,546 +0.02(+2.94%)
Feb 01, 2019 0.7100 0.7300 0.6300 0.6800 573,402 -0.02(-2.86%)
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%)
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.