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 (%)
Jun 29, 2018 0.6000 0.6000 0.6000 0 +0.03(+5.26%)
Jun 28, 2018 0.5900 0.6600 0.5600 0.5700 839,208 -0.01(-1.72%)
Jun 27, 2018 0.7400 0.7400 0.5700 0.5800 1,453,416 -0.19(-24.68%)
Jun 26, 2018 0.7800 0.7800 0.6800 0.7700 1,327,507 -0.07(-8.33%)
Jun 25, 2018 0.9600 1.010 0.8200 0.8400 240,658 -0.16(-16.00%)
Jun 22, 2018 1.050 1.050 0.9900 1.000 204,174 -0.04(-3.85%)
Jun 21, 2018 0.9600 1.040 0.9100 1.040 342,425 +0.10(+10.64%)
Jun 20, 2018 0.8800 1.000 0.8500 0.9400 297,558 +0.08(+9.30%)
Jun 19, 2018 0.9400 0.8500 0.8600 211,660 -0.08(-8.51%)
Jun 18, 2018 0.9700 0.9700 0.8700 0.9400 411,165 -0.04(-4.08%)
Jun 15, 2018 1.000 1.000 0.9800 1,076,406 -0.02(-2.00%)
Jun 14, 2018 1.050 1.070 0.9900 1.000 238,054 -0.11(-9.91%)
Jun 13, 2018 1.140 1.140 1.010 1.110 516,787 -0.07(-5.93%)
Jun 12, 2018 1.200 1.200 1.080 1.180 460,808 -0.02(-1.67%)
Jun 11, 2018 1.230 1.230 1.100 1.200 391,210 -0.04(-3.23%)
Jun 08, 2018 1.260 1.270 1.190 1.240 222,663 +0.00(+0.00%)
Jun 07, 2018 1.270 1.330 1.210 1.240 773,918 -0.04(-3.13%)
Jun 06, 2018 1.250 1.280 1.190 1.280 843,070 +0.03(+2.40%)
Jun 05, 2018 1.300 1.300 1.220 1.250 492,053 -0.03(-2.34%)
Jun 04, 2018 1.240 1.280 1.200 1.280 800,589 +0.04(+3.23%)
Jun 01, 2018 1.240 1.260 1.200 1.240 255,150 -0.03(-2.36%)
May 31, 2018 1.210 1.270 1.200 1.270 568,655 +0.02(+1.60%)
May 30, 2018 1.200 1.250 1.160 1.250 702,457 +0.08(+6.84%)
May 29, 2018 1.130 1.170 1.050 1.170 92,865 +0.02(+1.74%)
May 28, 2018 1.200 1.210 1.150 1.150 258,011 -0.03(-2.54%)
May 25, 2018 1.120 1.190 1.120 1.180 686,597 +0.08(+7.27%)
May 24, 2018 1.070 1.140 0.9700 1.100 479,398 +0.03(+2.80%)
May 23, 2018 1.250 1.250 1.070 1.070 549,156 -0.19(-15.08%)
May 22, 2018 1.300 1.310 1.150 1.260 2,229,466 +0.05(+4.13%)
May 18, 2018 1.210 1.210 1.210 0 +0.26(+27.37%)
May 17, 2018 0.9200 1.020 0.9100 0.9500 1,185,981 +0.10(+11.76%)
May 16, 2018 0.8800 0.8800 0.8100 0.8500 776,535 +0.06(+7.59%)
May 15, 2018 0.7900 0.8100 0.7600 0.7900 488,317 +0.02(+2.60%)
May 14, 2018 0.7600 0.7700 0.7200 0.7700 473,280 +0.02(+2.67%)
May 11, 2018 0.7200 0.7500 0.7000 0.7500 264,777 +0.02(+2.74%)
May 10, 2018 0.6800 0.7300 0.6700 0.7300 301,705 +0.05(+7.35%)
May 09, 2018 0.6900 0.6900 0.6800 0.6800 47,560 +0.01(+1.49%)
May 08, 2018 0.6400 0.6700 0.6300 0.6700 137,101 +0.01(+1.52%)
May 07, 2018 0.6400 0.6600 0.5700 0.6600 306,906 +0.03(+4.76%)
May 04, 2018 0.6200 0.6400 0.6000 0.6300 238,966 +0.01(+1.61%)
May 03, 2018 0.6200 0.6300 0.5900 0.6200 69,783 +0.02(+3.33%)
May 02, 2018 0.6000 0.6100 0.5900 0.6000 176,453 +0.00(+0.00%)
May 01, 2018 0.6500 0.6500 0.6000 0.6000 246,597 -0.03(-4.76%)
Apr 30, 2018 0.6000 0.6300 0.6000 0.6300 116,102 +0.03(+5.00%)
Apr 27, 2018 0.6500 0.6500 0.6000 0.6000 63,550 -0.05(-7.69%)
Apr 26, 2018 0.6300 0.6500 0.5900 0.6500 193,201 +0.07(+12.07%)
Apr 25, 2018 0.6400 0.6600 0.5800 0.5800 246,242 -0.06(-9.38%)
Apr 24, 2018 0.6800 0.6800 0.6300 0.6400 205,408 -0.01(-1.54%)
Apr 23, 2018 0.7100 0.7400 0.6400 0.6500 269,495 -0.08(-10.96%)
Apr 20, 2018 0.7500 0.7500 0.7100 0.7300 105,820 +0.00(+0.00%)
Apr 19, 2018 0.7100 0.7400 0.7000 0.7300 141,000 +0.00(+0.00%)
Apr 18, 2018 0.7500 0.7500 0.7200 0.7300 132,635 -0.03(-3.95%)
Apr 17, 2018 0.7700 0.7700 0.7500 0.7600 264,253 -0.01(-1.30%)
Apr 16, 2018 0.8000 0.8000 0.7300 0.7700 611,001 +0.01(+1.32%)
Apr 13, 2018 0.7500 0.7800 0.7100 0.7600 1,097,029 +0.03(+4.11%)
Apr 12, 2018 0.6000 0.7400 0.5900 0.7300 633,349 +0.13(+21.67%)
Apr 11, 2018 0.6000 0.6000 0.6000 0.6000 72,626 -0.01(-1.64%)
Apr 10, 2018 0.6000 0.6300 0.5500 0.6100 389,056 -0.01(-1.61%)
Apr 09, 2018 0.6900 0.6900 0.6200 0.6200 158,674 -0.07(-10.14%)
Apr 06, 2018 0.6900 0.7000 0.6400 0.6900 319,488 +0.01(+1.47%)
Apr 05, 2018 0.7500 0.8100 0.6800 0.6800 2,194,991 -0.07(-9.33%)
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.