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 02, 2022 0.1350 0 +0.01(+3.85%)
Mar 01, 2022 0.1600 0.1600 0.1150 0.1300 274,871 -0.01(-7.14%)
Feb 28, 2022 0.1600 0.1600 0.1300 0.1400 444,124 -0.02(-15.15%)
Feb 25, 2022 0.1500 0.1700 0.1400 0.1650 289,027 +0.05(+37.50%)
Feb 24, 2022 0.1150 0.1300 0.1050 0.1200 321,500 -0.02(-11.11%)
Feb 23, 2022 0.1500 0.1500 0.1150 0.1350 499,359 -0.01(-10.00%)
Feb 22, 2022 0.2750 0.2750 0.1450 0.1500 1,901,438 -0.27(-64.29%)
Feb 18, 2022 0.4200 0 +0.04(+12.00%)
Feb 17, 2022 0.4150 0.4150 0.3700 0.3750 18,333 -0.01(-2.60%)
Feb 15, 2022 0.3850 0.3850 0 +0.05(+16.67%)
Feb 11, 2022 0.3300 0 +0.08(+29.41%)
Feb 10, 2022 0.2800 0.2800 0.2500 0.2550 71,875 -0.04(-15.00%)
Feb 09, 2022 0.3300 0.3300 0.3000 0.3000 87,856 -0.05(-14.29%)
Feb 08, 2022 0.3600 0.3600 0.3500 0.3500 14,000 +0.01(+1.45%)
Feb 07, 2022 0.3600 0.3600 0.3450 0.3450 6,500 -0.02(-4.17%)
Feb 04, 2022 0.3600 0.3600 0.3600 0.3600 13,000 +0.00(+0.00%)
Feb 03, 2022 0.4350 0.3600 0.3600 2,960 +0.00(+0.00%)
Feb 02, 2022 0.3950 0.3950 0.3500 0.3600 36,878 -0.04(-10.00%)
Feb 01, 2022 0.3750 0.4000 0.3700 0.4000 12,853 +0.03(+6.67%)
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%)
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%)
Sep 02, 2021 0.5300 0.5600 0.5300 0.5500 99,100 +0.04(+7.84%)
Aug 31, 2021 0.5100 0.5100 0.5100 0.5100 100 +0.00(+0.00%)
Aug 30, 2021 0.5200 0.5200 0.5100 0.5100 33,020 -0.02(-3.77%)
Aug 26, 2021 0.5300 0.5300 0.5300 0.5300 0 +0.01(+1.92%)
Aug 25, 2021 0.5300 0.5300 0.5100 0.5200 39,350 +0.00(+0.00%)
Aug 24, 2021 0.5200 0.5200 0.5200 0.5200 50,200 -0.01(-1.89%)
Aug 23, 2021 0.5300 0.5300 0.5300 0.5300 9,945 -0.02(-3.64%)
Aug 20, 2021 0.5600 0.5600 0.5500 0.5500 37,200 +0.01(+1.85%)
Aug 19, 2021 0.5400 0.5500 0.5400 0.5400 58,775 -0.01(-1.82%)
Aug 17, 2021 0.5500 0.5500 0.5500 0.5500 100 +0.00(+0.00%)
Aug 16, 2021 0.5300 0.5500 0.5300 0.5500 3,169 +0.02(+3.77%)
Aug 13, 2021 0.5200 0.5300 0.5200 0.5300 5,733 -0.01(-1.85%)
Aug 12, 2021 0.5600 0.5600 0.5100 0.5400 28,638 +0.00(+0.00%)
Aug 11, 2021 0.5300 0.5400 0.5200 0.5400 9,345 -0.03(-5.26%)
Aug 10, 2021 0.5400 0.5700 0.5400 0.5700 1,784 +0.01(+1.79%)
Aug 09, 2021 0.5500 0.5600 0.5400 0.5600 21,890 -0.01(-1.75%)
Aug 05, 2021 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Aug 04, 2021 0.5800 0.5800 0.5600 0.5700 104,060 -0.01(-1.72%)
Aug 03, 2021 0.5600 0.6000 0.5600 0.5800 446,770 +0.06(+11.54%)
Jul 30, 2021 0.5200 0.5200 0.5200 0 -0.02(-3.70%)
Jul 29, 2021 0.5500 0.5500 0.5400 0.5400 10,125 +0.00(+0.00%)
Jul 27, 2021 0.5400 0.5400 0.5400 0.5400 100 +0.01(+1.89%)
Jul 26, 2021 0.5500 0.5500 0.5300 0.5300 31,000 +0.03(+6.00%)
Jul 23, 2021 0.5600 0.5600 0.5000 0.5000 18,925 -0.03(-5.66%)
Jul 22, 2021 0.5700 0.5700 0.5300 0.5300 56,818 +0.00(+0.00%)
Jul 21, 2021 0.5800 0.5800 0.5200 0.5300 98,175 -0.05(-8.62%)
Jul 20, 2021 0.5800 0.5800 0.5800 0.5800 9,791 +0.04(+7.41%)
Jul 19, 2021 0.5700 0.5700 0.5400 0.5400 57,974 -0.03(-5.26%)
Jul 16, 2021 0.5400 0.5700 0.5300 0.5700 29,000 +0.02(+3.64%)
Jul 15, 2021 0.5500 0.5500 0.5400 0.5500 23,014 +0.02(+3.77%)
Jul 14, 2021 0.5700 0.5700 0.5300 0.5300 16,132 -0.04(-7.02%)
Jul 13, 2021 0.5700 0.5700 0.5700 0.5700 719 -0.01(-1.72%)
Jul 12, 2021 0.5800 0.5800 0.5800 0.5800 16,652 +0.03(+5.45%)
Jul 09, 2021 0.5700 0.5800 0.5500 0.5500 40,969 -0.02(-3.51%)
Jul 08, 2021 0.5600 0.5700 0.5600 0.5700 41,611 -0.01(-1.72%)
Jul 07, 2021 0.5800 0.5900 0.5800 0.5800 115,801 +0.00(+0.00%)
Jul 06, 2021 0.5800 0.5800 0.5800 0.5800 76,813 +0.00(+0.00%)
Jul 05, 2021 0.5800 0.5800 0.5800 0.5800 32,500 -0.02(-3.33%)
Jul 02, 2021 0.5800 0.6100 0.5800 0.6000 93,930 +0.00(+0.00%)
Jun 30, 2021 0.6000 0.6000 0.6000 0 +0.01(+1.69%)
Jun 29, 2021 0.5900 0.6000 0.5900 0.5900 230,234 +0.01(+1.72%)
Jun 28, 2021 0.6000 0.6100 0.5700 0.5800 466,652 +0.00(+0.00%)
Jun 25, 2021 0.6000 0.6100 0.5800 0.5800 143,750 -0.02(-3.33%)
Jun 24, 2021 0.5900 0.6000 0.5900 0.6000 42,100 +0.01(+1.69%)
Jun 23, 2021 0.5700 0.6000 0.5700 0.5900 23,200 +0.01(+1.72%)
Jun 22, 2021 0.6000 0.6000 0.5600 0.5800 34,850 -0.02(-3.33%)
Jun 21, 2021 0.5900 0.6000 0.5700 0.6000 87,229 +0.01(+1.69%)
Jun 18, 2021 0.5800 0.6100 0.5800 0.5900 59,962 +0.04(+7.27%)
Jun 17, 2021 0.5700 0.6000 0.5500 0.5500 94,000 +0.01(+1.85%)
Jun 16, 2021 0.6000 0.6000 0.5400 0.5400 37,100 -0.06(-10.00%)
Jun 15, 2021 0.6000 0.6000 0.6000 0.6000 3,310 +0.01(+1.69%)
Jun 14, 2021 0.6000 0.6000 0.5800 0.5900 27,582 -0.01(-1.67%)
Jun 11, 2021 0.5800 0.6000 0.5800 0.6000 84,979 +0.00(+0.00%)
Jun 10, 2021 0.5900 0.6000 0.5800 0.6000 41,750 -0.01(-1.64%)
Jun 09, 2021 0.6100 0.6100 0.6100 0.6100 15,110 +0.01(+1.67%)
Jun 08, 2021 0.6000 0.6100 0.5900 0.6000 82,655 -0.02(-3.23%)
Jun 07, 2021 0.6000 0.6200 0.6000 0.6200 89,175 +0.02(+3.33%)
Jun 04, 2021 0.6000 0.6000 0.5500 0.6000 192,200 +0.01(+1.69%)
Jun 03, 2021 0.5800 0.5900 0.5800 0.5900 45,973 +0.02(+3.51%)
Jun 02, 2021 0.5600 0.5700 0.5600 0.5700 35,600 -0.02(-3.39%)
Jun 01, 2021 0.5900 0.5900 0.5900 0.5900 14,300 -0.01(-1.67%)
May 31, 2021 0.6100 0.6100 0.5700 0.6000 154,000 -0.02(-3.23%)
May 28, 2021 0.6200 0.6200 0.6000 0.6200 75,767 +0.01(+1.64%)
May 27, 2021 0.6300 0.6300 0.6100 0.6100 18,083 -0.03(-4.69%)
May 26, 2021 0.6100 0.6500 0.6100 0.6400 62,500 +0.02(+3.23%)
May 25, 2021 0.6300 0.6400 0.6100 0.6200 97,359 -0.01(-1.59%)
May 21, 2021 0.6300 0.6300 0.6300 0 -0.01(-1.56%)
May 20, 2021 0.6300 0.6500 0.6300 0.6400 162,000 -0.01(-1.54%)
May 19, 2021 0.6500 0.6500 0.6500 0.6500 61,600 +0.00(+0.00%)
May 18, 2021 0.6500 0.6500 0.6300 0.6500 57,800 +0.03(+4.84%)
May 17, 2021 0.6500 0.6500 0.6000 0.6200 142,720 -0.04(-6.06%)
May 14, 2021 0.5900 0.6600 0.5800 0.6600 102,722 +0.01(+1.54%)
May 13, 2021 0.6500 0.6600 0.6100 0.6500 197,182 +0.00(+0.00%)
May 12, 2021 0.5800 0.6900 0.5800 0.6500 252,604 +0.02(+3.17%)
May 11, 2021 0.6300 0.6300 0.5700 0.6300 119,547 +0.03(+5.00%)
May 10, 2021 0.6500 0.6500 0.5800 0.6000 160,464 -0.06(-9.09%)
May 07, 2021 0.6400 0.6600 0.6200 0.6600 200,089 +0.04(+6.45%)
May 06, 2021 0.6100 0.6400 0.6100 0.6200 98,642 +0.01(+1.64%)
May 05, 2021 0.5800 0.6100 0.5800 0.6100 36,025 +0.03(+5.17%)
May 04, 2021 0.6100 0.6200 0.5800 0.5800 37,800 -0.02(-3.33%)
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.