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 (%)
May 31, 2019 0.8800 0.9100 0.8800 0.9000 24,210 +0.00(+0.00%)
May 30, 2019 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.00%)
May 29, 2019 0.8800 0.9200 0.8800 0.9000 154,170 +0.04(+4.65%)
May 28, 2019 0.8700 0.8700 0.8400 0.8600 53,516 -0.02(-2.27%)
May 27, 2019 0.9000 0.9000 0.8800 0.8800 11,929 -0.04(-4.35%)
May 24, 2019 0.9100 0.9200 0.8900 0.9200 94,264 +0.02(+2.22%)
May 23, 2019 0.8300 0.9000 0.8100 0.9000 147,727 +0.08(+9.76%)
May 22, 2019 0.8400 0.8400 0.8200 0.8200 10,501 -0.03(-3.53%)
May 21, 2019 0.8800 0.8800 0.8400 0.8500 22,449 -0.05(-5.56%)
May 17, 2019 0.9000 0.9000 0.9000 0 +0.02(+2.27%)
May 16, 2019 0.8300 0.8800 0.8300 0.8800 52,323 +0.08(+10.00%)
May 15, 2019 0.8500 0.8600 0.8000 0.8000 107,228 -0.03(-3.61%)
May 14, 2019 0.8800 0.8800 0.8000 0.8300 205,988 -0.05(-5.68%)
May 13, 2019 0.8700 0.8800 0.8500 0.8800 30,457 +0.03(+3.53%)
May 10, 2019 0.9200 0.9200 0.8500 0.8500 44,614 -0.05(-5.56%)
May 09, 2019 0.9100 0.9200 0.9000 0.9000 119,600 +0.02(+2.27%)
May 08, 2019 0.9000 0.9500 0.8800 0.8800 85,346 +0.01(+1.15%)
May 07, 2019 0.9800 0.9800 0.8700 0.8700 27,923 -0.10(-10.31%)
May 06, 2019 0.9100 0.9700 0.8800 0.9700 55,673 +0.06(+6.59%)
May 03, 2019 0.8800 0.9600 0.8800 0.9100 194,627 +0.02(+2.25%)
May 02, 2019 0.8400 0.8900 0.8400 0.8900 41,500 +0.07(+8.54%)
May 01, 2019 0.8300 0.8300 0.8200 0.8200 11,648 -0.04(-4.65%)
Apr 30, 2019 0.8500 0.8600 0.8200 0.8600 52,101 +0.03(+3.61%)
Apr 29, 2019 0.8100 0.8500 0.8000 0.8300 50,026 -0.02(-2.35%)
Apr 26, 2019 0.8000 0.8600 0.8000 0.8500 156,344 +0.05(+6.25%)
Apr 25, 2019 0.8000 0.8000 0.7200 0.8000 81,932 +0.00(+0.00%)
Apr 24, 2019 0.8300 0.8300 0.8000 0.8000 62,444 +0.01(+1.27%)
Apr 23, 2019 0.8000 0.8000 0.6600 0.7900 349,146 -0.03(-3.66%)
Apr 22, 2019 0.8900 0.8900 0.7900 0.8200 164,704 -0.09(-9.89%)
Apr 18, 2019 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Apr 17, 2019 0.9500 0.9500 0.9000 0.9100 79,961 +0.00(+0.00%)
Apr 16, 2019 0.8600 0.9200 0.8500 0.9100 224,570 +0.04(+4.60%)
Apr 15, 2019 0.9600 0.9600 0.8500 0.8700 287,234 -0.19(-17.92%)
Apr 12, 2019 1.020 1.080 1.000 1.060 106,519 +0.08(+8.16%)
Apr 11, 2019 1.060 1.060 0.9500 0.9800 115,665 -0.05(-4.85%)
Apr 10, 2019 1.080 1.100 1.030 1.030 37,007 -0.03(-2.83%)
Apr 09, 2019 1.070 1.090 1.060 1.060 9,343 -0.02(-1.85%)
Apr 08, 2019 1.100 1.110 1.080 1.080 60,205 -0.02(-1.82%)
Apr 05, 2019 1.150 1.160 1.100 1.100 94,126 -0.02(-1.79%)
Apr 04, 2019 1.100 1.120 1.100 1.120 31,710 +0.01(+0.90%)
Apr 03, 2019 1.100 1.140 1.100 1.110 16,097 +0.01(+0.91%)
Apr 02, 2019 1.130 1.130 1.100 1.100 24,968 -0.02(-1.79%)
Apr 01, 2019 1.100 1.170 1.100 1.120 114,443 -0.07(-5.88%)
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%)
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.