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 30, 2020 0.4700 0.4700 0.4700 0 -0.03(-6.00%)
Jun 29, 2020 0.5000 0.5000 0.4800 0.5000 225,510 +0.02(+4.17%)
Jun 26, 2020 0.4800 0.4800 0.4700 0.4800 26,210 -0.01(-2.04%)
Jun 25, 2020 0.4800 0.5000 0.4800 0.4900 3,095 -0.01(-1.01%)
Jun 24, 2020 0.4850 0.4950 0.4750 0.4950 66,248 +0.02(+3.13%)
Jun 23, 2020 0.5000 0.5000 0.4700 0.4800 40,504 -0.03(-5.88%)
Jun 22, 2020 0.5100 0.5100 0.5000 0.5100 19,859 +0.00(+0.00%)
Jun 19, 2020 0.4800 0.5100 0.4800 0.5100 30,600 +0.04(+8.51%)
Jun 18, 2020 0.4900 0.4900 0.4700 0.4700 238,012 -0.04(-7.84%)
Jun 17, 2020 0.4900 0.5100 0.4900 0.5100 50,220 +0.02(+4.08%)
Jun 16, 2020 0.5000 0.5000 0.4800 0.4900 31,170 +0.01(+2.08%)
Jun 15, 2020 0.4800 0.4900 0.4800 0.4800 22,000 -0.01(-1.03%)
Jun 12, 2020 0.4300 0.4900 0.4300 0.4850 29,739 +0.02(+5.43%)
Jun 11, 2020 0.4600 0.4600 0.4500 0.4600 7,600 -0.01(-2.13%)
Jun 10, 2020 0.4900 0.4900 0.4700 0.4700 11,000 -0.01(-2.08%)
Jun 09, 2020 0.4900 0.4900 0.4800 0.4800 84,464 +0.00(+0.00%)
Jun 08, 2020 0.4800 0.5000 0.4800 0.4800 141,426 +0.03(+6.67%)
Jun 05, 2020 0.4150 0.4500 0.4150 0.4500 124,231 +0.04(+11.11%)
Jun 04, 2020 0.4000 0.4200 0.4000 0.4050 85,791 +0.01(+1.25%)
Jun 03, 2020 0.4100 0.4100 0.3900 0.4000 17,000 +0.01(+1.27%)
Jun 02, 2020 0.3900 0.4000 0.3900 0.3950 47,985 -0.01(-1.25%)
Jun 01, 2020 0.3900 0.4000 0.3900 0.4000 23,499 +0.01(+2.56%)
May 29, 2020 0.3900 0.3900 0.3900 0.3900 20,050 -0.02(-3.70%)
May 28, 2020 0.3600 0.4050 0.3600 0.4050 38,000 +0.03(+6.58%)
May 22, 2020 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
May 21, 2020 0.4150 0.4150 0.4000 0.4000 31,566 -0.03(-6.98%)
May 19, 2020 0.4300 0.4300 0.4300 0.4300 0 +0.03(+7.50%)
May 15, 2020 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
May 13, 2020 0.4100 0.4100 0.4100 0.4100 0 -0.02(-4.65%)
May 12, 2020 0.4300 0.4300 0.4300 0.4300 14,250 -0.01(-1.15%)
May 11, 2020 0.4200 0.4350 0.4200 0.4350 26,451 +0.01(+1.16%)
May 08, 2020 0.3700 0.4300 0.3700 0.4300 16,500 +0.07(+17.81%)
May 07, 2020 0.3900 0.3950 0.3000 0.3650 28,298 -0.02(-5.19%)
May 06, 2020 0.4200 0.4200 0.3850 0.3850 63,000 -0.02(-6.10%)
May 04, 2020 0.4100 0.4100 0.4100 0.4100 0 -0.01(-2.38%)
May 01, 2020 0.4350 0.4350 0.4000 0.4200 51,100 -0.02(-4.55%)
Apr 30, 2020 0.4400 0.4500 0.4050 0.4400 37,500 -0.01(-2.22%)
Apr 29, 2020 0.4550 0.4650 0.4500 0.4500 6,309 +0.00(+0.00%)
Apr 28, 2020 0.4500 0.4500 0.4500 0.4500 100 +0.00(+0.00%)
Apr 27, 2020 0.4500 0.4500 0.4500 0.4500 1,550 +0.00(+0.00%)
Apr 24, 2020 0.4500 0.4500 0.4500 0.4500 5,299 +0.00(+0.00%)
Apr 23, 2020 0.4550 0.4550 0.4450 0.4500 15,000 +0.00(+0.00%)
Apr 22, 2020 0.4500 0.4500 0.4500 0.4500 16,511 +0.00(+0.00%)
Apr 21, 2020 0.4600 0.4600 0.4400 0.4500 12,776 -0.01(-2.17%)
Apr 20, 2020 0.4800 0.4800 0.4600 0.4600 1,897 -0.04(-8.00%)
Apr 17, 2020 0.4500 0.5000 0.4500 0.5000 20,258 +0.04(+8.70%)
Apr 16, 2020 0.4700 0.4700 0.4600 0.4600 9,100 -0.03(-6.12%)
Apr 15, 2020 0.5100 0.5100 0.4350 0.4900 58,863 -0.02(-3.92%)
Apr 14, 2020 0.4900 0.5200 0.4900 0.5100 43,079 +0.05(+10.87%)
Apr 13, 2020 0.4600 0.4600 0.4600 0.4600 15,999 -0.01(-2.13%)
Apr 09, 2020 0.4700 0.4700 0.4700 0 +0.05(+11.90%)
Apr 08, 2020 0.4450 0.4450 0.4200 0.4200 19,800 -0.03(-6.67%)
Apr 07, 2020 0.5200 0.5300 0.4300 0.4500 205,429 -0.08(-15.09%)
Apr 06, 2020 0.4600 0.5300 0.4600 0.5300 513,441 +0.11(+26.19%)
Apr 03, 2020 0.4000 0.4200 0.4000 0.4200 84,996 +0.02(+5.00%)
Apr 02, 2020 0.3900 0.4200 0.3900 0.4000 59,080 +0.01(+1.27%)
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.