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 (%)
Sep 30, 2019 0.4000 0.4000 0.3750 0.3800 93,500 -0.03(-7.32%)
Sep 27, 2019 0.4100 0.4200 0.4000 0.4100 99,500 +0.01(+2.50%)
Sep 26, 2019 0.4100 0.4100 0.4000 0.4000 38,200 -0.01(-2.44%)
Sep 25, 2019 0.4000 0.4300 0.4000 0.4100 30,892 -0.02(-4.65%)
Sep 24, 2019 0.4450 0.4450 0.4300 0.4300 19,083 -0.02(-4.44%)
Sep 23, 2019 0.4300 0.4700 0.4300 0.4500 55,050 +0.00(+0.00%)
Sep 20, 2019 0.4500 0.4500 0.4500 0.4500 8,277 -0.01(-2.17%)
Sep 19, 2019 0.4400 0.4600 0.4400 0.4600 4,700 +0.03(+6.98%)
Sep 18, 2019 0.4500 0.4500 0.4300 0.4300 7,498 -0.02(-4.44%)
Sep 17, 2019 0.4200 0.4600 0.3900 0.4500 152,819 +0.03(+7.14%)
Sep 16, 2019 0.4600 0.4600 0.4200 0.4200 125,200 -0.07(-14.29%)
Sep 13, 2019 0.4600 0.4900 0.4500 0.4900 28,250 +0.02(+3.16%)
Sep 12, 2019 0.4800 0.4800 0.4600 0.4750 19,350 -0.03(-5.00%)
Sep 11, 2019 0.4850 0.5000 0.4850 0.5000 37,900 +0.02(+4.17%)
Sep 10, 2019 0.5000 0.5000 0.4800 0.4800 55,770 -0.03(-5.88%)
Sep 09, 2019 0.5200 0.5200 0.5100 0.5100 4,772 -0.01(-1.92%)
Sep 06, 2019 0.4950 0.5200 0.4950 0.5200 97,500 +0.02(+4.00%)
Sep 05, 2019 0.4850 0.5200 0.4850 0.5000 27,355 +0.00(+0.00%)
Sep 04, 2019 0.5100 0.5300 0.4900 0.5000 40,398 -0.04(-7.41%)
Sep 03, 2019 0.5200 0.5400 0.5200 0.5400 11,699 +0.01(+1.89%)
Aug 30, 2019 0.5300 0.5300 0.5300 0 -0.02(-3.64%)
Aug 29, 2019 0.5500 0.5500 0.5500 0.5500 3,050 +0.02(+3.77%)
Aug 28, 2019 0.5200 0.5400 0.5200 0.5300 66,390 +0.03(+6.00%)
Aug 27, 2019 0.5800 0.5800 0.5000 0.5000 49,947 -0.07(-12.28%)
Aug 26, 2019 0.5900 0.5900 0.5700 2,030 -0.02(-3.39%)
Aug 23, 2019 0.5600 0.5900 0.5600 0.5900 47,936 +0.02(+3.51%)
Aug 21, 2019 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Aug 20, 2019 0.5800 0.5800 0.5700 0.5700 10,786 +0.01(+1.79%)
Aug 19, 2019 0.5800 0.5900 0.5500 0.5600 39,238 -0.05(-8.20%)
Aug 16, 2019 0.6200 0.6300 0.6100 0.6100 11,250 -0.01(-1.61%)
Aug 15, 2019 0.6500 0.6500 0.5800 0.6200 134,820 -0.03(-4.62%)
Aug 14, 2019 0.6800 0.6900 0.6500 0.6500 56,420 -0.02(-2.99%)
Aug 13, 2019 0.6700 0.6700 0.6700 0.6700 7,100 +0.00(+0.00%)
Aug 12, 2019 0.6600 0.6700 0.6600 0.6700 87,875 -0.03(-4.29%)
Aug 09, 2019 0.7100 0.7200 0.6800 0.7000 110,950 -0.02(-2.78%)
Aug 08, 2019 0.6400 0.7200 0.6400 0.7200 118,704 +0.08(+12.50%)
Aug 07, 2019 0.6300 0.6400 0.6300 0.6400 16,361 +0.04(+6.67%)
Aug 06, 2019 0.6100 0.6300 0.6000 0.6000 50,700 -0.06(-9.09%)
Aug 02, 2019 0.6600 0.6600 0.6600 0 -0.08(-10.81%)
Aug 01, 2019 0.7100 0.7700 0.7000 0.7400 158,407 +0.01(+1.37%)
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%)
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.