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 (%)
Apr 30, 2021 0.6500 0.6500 0.5800 0.5800 182,000 -0.07(-10.77%)
Apr 29, 2021 0.6500 0.6600 0.6500 0.6500 28,970 -0.02(-2.99%)
Apr 28, 2021 0.6600 0.6700 0.6600 0.6700 12,184 +0.01(+1.52%)
Apr 27, 2021 0.6800 0.6800 0.6600 0.6600 151,600 -0.03(-4.35%)
Apr 26, 2021 0.6700 0.7000 0.6700 0.6900 187,212 +0.02(+2.99%)
Apr 23, 2021 0.6800 0.6800 0.6700 0.6700 59,100 -0.03(-4.29%)
Apr 22, 2021 0.7000 0.7000 0.6900 0.7000 123,810 +0.03(+4.48%)
Apr 21, 2021 0.6600 0.6800 0.6600 0.6700 52,170 +0.01(+1.52%)
Apr 20, 2021 0.7000 0.7300 0.6500 0.6600 188,509 -0.05(-7.04%)
Apr 19, 2021 0.7300 0.7300 0.7000 0.7100 108,368 -0.02(-2.74%)
Apr 16, 2021 0.7300 0.7300 0.7000 0.7300 87,900 +0.00(+0.00%)
Apr 15, 2021 0.7400 0.7400 0.7200 0.7300 63,090 +0.01(+1.39%)
Apr 14, 2021 0.7500 0.7700 0.7000 0.7200 533,227 -0.01(-1.37%)
Apr 13, 2021 0.7400 0.7700 0.7100 0.7300 435,225 +0.02(+2.82%)
Apr 12, 2021 0.7300 0.7300 0.6900 0.7100 38,050 -0.01(-1.39%)
Apr 09, 2021 0.7600 0.7600 0.7100 0.7200 332,300 -0.04(-5.26%)
Apr 08, 2021 0.7600 0.7600 0.7400 0.7600 292,931 +0.03(+4.11%)
Apr 07, 2021 0.7700 0.7700 0.7000 0.7300 136,764 -0.02(-2.67%)
Apr 06, 2021 0.8200 0.8300 0.7100 0.7500 1,781,701 +0.01(+1.35%)
Apr 05, 2021 0.6700 0.7500 0.6300 0.7400 262,380 +0.07(+10.45%)
Apr 01, 2021 0.6700 0.6700 0.6700 0 +0.05(+8.06%)
Mar 31, 2021 0.6700 0.6700 0.6000 0.6200 37,110 -0.03(-4.62%)
Mar 30, 2021 0.6500 0.6700 0.6000 0.6500 79,777 -0.03(-4.41%)
Mar 29, 2021 0.6700 0.7000 0.6400 0.6800 567,641 +0.06(+9.68%)
Mar 26, 2021 0.5900 0.6200 0.5800 0.6200 519,400 +0.07(+12.73%)
Mar 25, 2021 0.5400 0.5500 0.5200 0.5500 170,681 +0.05(+10.00%)
Mar 24, 2021 0.5200 0.5500 0.5000 0.5000 63,276 +0.00(+0.00%)
Mar 23, 2021 0.5200 0.5400 0.4900 0.5000 159,367 -0.05(-9.09%)
Mar 22, 2021 0.5500 0.5500 0.5100 0.5500 222,725 +0.03(+5.77%)
Mar 19, 2021 0.5100 0.5300 0.5100 0.5200 20,600 +0.00(+0.00%)
Mar 18, 2021 0.5000 0.5200 0.5000 0.5200 23,760 +0.03(+6.12%)
Mar 17, 2021 0.5500 0.5500 0.4900 0.4900 58,671 -0.04(-7.55%)
Mar 16, 2021 0.5400 0.5400 0.5300 0.5300 9,050 +0.00(+0.00%)
Mar 15, 2021 0.5000 0.5500 0.5000 0.5300 293,089 +0.03(+6.00%)
Mar 12, 2021 0.4800 0.5000 0.4800 0.5000 26,900 +0.03(+6.38%)
Mar 11, 2021 0.4800 0.4850 0.4600 0.4700 145,680 +0.00(+0.00%)
Mar 10, 2021 0.5000 0.5000 0.4600 0.4700 53,707 -0.03(-6.00%)
Mar 09, 2021 0.4900 0.5000 0.4700 0.5000 98,719 +0.02(+4.17%)
Mar 08, 2021 0.4950 0.4950 0.4400 0.4800 62,560 +0.02(+4.35%)
Mar 05, 2021 0.4700 0.4800 0.4600 0.4600 106,400 +0.00(+0.00%)
Mar 04, 2021 0.5200 0.5200 0.4600 0.4600 65,370 -0.05(-9.80%)
Mar 03, 2021 0.5500 0.5500 0.5000 0.5100 107,960 -0.03(-5.56%)
Mar 02, 2021 0.5400 0.5500 0.5300 0.5400 27,195 -0.01(-1.82%)
Mar 01, 2021 0.5600 0.5600 0.5400 0.5500 26,255 +0.04(+7.84%)
Feb 26, 2021 0.5300 0.5600 0.5000 0.5100 69,500 -0.01(-1.92%)
Feb 25, 2021 0.5400 0.5500 0.5100 0.5200 158,600 +0.00(+0.00%)
Feb 24, 2021 0.5600 0.5600 0.5200 0.5200 132,900 -0.03(-5.45%)
Feb 23, 2021 0.5600 0.6000 0.5500 0.5500 141,718 -0.04(-6.78%)
Feb 22, 2021 0.6000 0.6000 0.5800 0.5900 23,991 +0.00(+0.00%)
Feb 19, 2021 0.6000 0.6000 0.5700 0.5900 136,100 -0.01(-1.67%)
Feb 18, 2021 0.6400 0.6400 0.5900 0.6000 119,728 +0.00(+0.00%)
Feb 17, 2021 0.6400 0.6500 0.5700 0.6000 204,470 -0.04(-6.25%)
Feb 16, 2021 0.7000 0.7000 0.6000 0.6400 156,069 -0.06(-8.57%)
Feb 12, 2021 0.7000 0.7000 0.7000 0 +0.02(+2.94%)
Feb 11, 2021 0.7000 0.7500 0.6500 0.6800 205,640 -0.06(-8.11%)
Feb 10, 2021 0.7000 0.7400 0.6400 0.7400 95,403 +0.05(+7.25%)
Feb 09, 2021 0.6500 0.6900 0.6400 0.6900 128,249 +0.05(+7.81%)
Feb 08, 2021 0.6300 0.6500 0.6000 0.6400 131,068 +0.01(+1.59%)
Feb 05, 2021 0.5800 0.6300 0.5800 0.6300 56,100 +0.05(+8.62%)
Feb 04, 2021 0.5600 0.5800 0.5600 0.5800 35,097 +0.02(+3.57%)
Feb 03, 2021 0.5500 0.6100 0.5500 0.5600 149,173 -0.06(-9.68%)
Feb 02, 2021 0.5400 0.6400 0.5000 0.6200 100,181 +0.07(+12.73%)
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.