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 (%)
Jul 31, 2019 0.8000 0.8000 0.7000 0.7300 247,315 -0.05(-6.41%)
Jul 30, 2019 0.6200 0.7900 0.6200 0.7800 499,024 +0.20(+34.48%)
Jul 29, 2019 0.5200 0.5800 0.5100 0.5800 134,938 +0.07(+13.73%)
Jul 26, 2019 0.4900 0.5100 0.4900 0.5100 18,750 +0.04(+7.37%)
Jul 25, 2019 0.5000 0.5000 0.4750 0.4750 51,300 -0.03(-5.00%)
Jul 24, 2019 0.5100 0.5100 0.5000 0.5000 14,055 -0.02(-3.85%)
Jul 23, 2019 0.5200 0.5200 0.5000 0.5200 29,800 +0.00(+0.00%)
Jul 22, 2019 0.5300 0.5300 0.5000 0.5200 61,500 -0.01(-1.89%)
Jul 19, 2019 0.5700 0.5700 0.5300 0.5300 38,722 +0.00(+0.00%)
Jul 18, 2019 0.5500 0.5500 0.5200 0.5300 106,152 -0.01(-1.85%)
Jul 17, 2019 0.5500 0.5500 0.5400 0.5400 43,397 -0.01(-1.82%)
Jul 16, 2019 0.5600 0.5600 0.5300 0.5500 153,325 +0.00(+0.00%)
Jul 15, 2019 0.5700 0.5700 0.5400 0.5500 92,833 -0.06(-9.84%)
Jul 12, 2019 0.6600 0.6600 0.6000 0.6100 113,582 -0.06(-8.96%)
Jul 11, 2019 0.6700 0.6700 0.6600 0.6700 13,860 +0.01(+1.52%)
Jul 10, 2019 0.6600 0.6600 0.6600 0.6600 4,478 +0.00(+0.00%)
Jul 09, 2019 0.6500 0.6600 0.6500 0.6600 53,233 +0.00(+0.00%)
Jul 08, 2019 0.7000 0.7000 0.6600 0.6600 11,119 -0.03(-4.35%)
Jul 05, 2019 0.7100 0.7200 0.6800 0.6900 42,511 +0.03(+4.55%)
Jul 04, 2019 0.6900 0.6900 0.6600 0.6600 7,600 +0.01(+1.54%)
Jul 03, 2019 0.6500 0.6900 0.6100 0.6500 161,951 +0.00(+0.00%)
Jul 02, 2019 0.6800 0.6800 0.6500 0.6500 20,300 -0.04(-5.80%)
Jun 28, 2019 0.6900 0.6900 0.6900 0 +0.06(+9.52%)
Jun 27, 2019 0.6700 0.6700 0.6300 0.6300 76,746 -0.04(-5.97%)
Jun 26, 2019 0.6800 0.7000 0.6300 0.6700 99,995 -0.04(-5.63%)
Jun 25, 2019 0.7200 0.7400 0.7100 0.7100 81,934 -0.03(-4.05%)
Jun 24, 2019 0.7100 0.7400 0.7100 0.7400 24,277 +0.00(+0.00%)
Jun 21, 2019 0.7200 0.7400 0.7200 0.7400 41,873 +0.01(+1.37%)
Jun 20, 2019 0.7200 0.7300 0.7200 0.7300 103,684 +0.00(+0.00%)
Jun 19, 2019 0.7400 0.7400 0.7300 0.7300 178,672 -0.02(-2.67%)
Jun 18, 2019 0.7600 0.7700 0.7500 0.7500 90,121 -0.05(-6.25%)
Jun 17, 2019 0.7700 0.8000 0.7300 0.8000 251,509 +0.01(+1.27%)
Jun 14, 2019 0.8400 0.8400 0.7800 0.7900 51,946 -0.05(-5.95%)
Jun 13, 2019 0.7800 0.8400 0.7800 0.8400 32,850 +0.06(+7.69%)
Jun 12, 2019 0.7900 0.8000 0.7800 0.7800 61,250 -0.02(-2.50%)
Jun 11, 2019 0.8200 0.8200 0.7800 0.8000 43,663 -0.03(-3.61%)
Jun 10, 2019 0.8200 0.8400 0.8200 0.8300 18,076 +0.03(+3.75%)
Jun 07, 2019 0.8100 0.8100 0.7900 0.8000 79,345 +0.00(+0.00%)
Jun 06, 2019 0.8300 0.8500 0.8000 0.8000 138,830 -0.04(-4.76%)
Jun 05, 2019 0.8200 0.8400 0.8000 0.8400 82,072 +0.03(+3.70%)
Jun 04, 2019 0.8500 0.8500 0.8100 0.8100 27,676 -0.03(-3.57%)
Jun 03, 2019 0.8800 0.8800 0.8400 0.8400 39,734 -0.06(-6.67%)
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%)
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.