Speakeasy Cannabis Club Ltd (CSE: EASY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	0.6000	0.6000	0.5600	0.5700	91,600	+0.02(+3.64%)
Jan 28, 2021	0.6000	0.6000	0.5300	0.5500	93,225	-0.04(-6.78%)
Jan 27, 2021	0.6000	0.6000	0.5300	0.5900	61,666	-0.01(-1.67%)
Jan 26, 2021	0.6300	0.6300	0.6000	0.6000	57,513	-0.04(-6.25%)
Jan 25, 2021	0.7000	0.7000	0.6000	0.6400	489,510	-0.01(-1.54%)
Jan 22, 2021	0.6900	0.6900	0.6300	0.6500	455,200	-0.09(-12.16%)
Jan 21, 2021	0.5300	0.7400	0.5300	0.7400	489,360	+0.22(+42.31%)
Jan 20, 2021	0.5300	0.5400	0.5200	0.5200	28,111	-0.03(-5.45%)
Jan 19, 2021	0.5200	0.5500	0.5000	0.5500	62,575	+0.05(+10.00%)
Jan 18, 2021	0.5200	0.5500	0.4900	0.5000	31,661	+0.01(+2.04%)
Jan 15, 2021	0.4800	0.4950	0.4800	0.4900	28,500	+0.01(+2.08%)
Jan 14, 2021	0.4950	0.5000	0.4800	0.4800	15,000	-0.01(-2.04%)
Jan 13, 2021	0.5000	0.5000	0.4900	0.4900	692,895	+0.01(+1.03%)
Jan 12, 2021	0.5000	0.5000	0.4850	0.4850	238,500	-0.02(-3.00%)
Jan 11, 2021	0.4800	0.5000	0.4800	0.5000	199,711	+0.00(+0.00%)
Jan 08, 2021	0.4800	0.5000	0.4800	0.5000	293,700	+0.03(+6.38%)
Jan 07, 2021	0.4900	0.5000	0.4700	0.4700	121,455	+0.00(+1.08%)
Jan 06, 2021	0.4200	0.4700	0.4200	0.4650	107,200	+0.05(+12.05%)
Jan 05, 2021	0.4150	0.4150	0.4150	0.4150	4,045	-0.01(-1.19%)
Jan 04, 2021	0.4500	0.4500	0.4000	0.4200	70,629	-0.03(-6.67%)
Dec 31, 2020		0.4500	0.4500	0.4500	0	+0.02(+4.65%)
Dec 30, 2020	0.4300	0.4300	0.4300	0.4300	7,600	+0.01(+2.38%)
Dec 29, 2020	0.4200	0.4300	0.4200	0.4200	13,304	-0.03(-6.67%)
Dec 24, 2020		0.4500	0.4500	0.4500	0	+0.00(+0.00%)
Dec 23, 2020	0.4500	0.4500	0.4500	0.4500	1,594	+0.02(+4.65%)
Dec 22, 2020	0.4300	0.4300	0.4300	0.4300	440	+0.00(+0.00%)
Dec 21, 2020	0.4000	0.4300	0.4000	0.4300	42,100	+0.02(+6.17%)
Dec 18, 2020	0.4250	0.4250	0.4050	0.4050	21,100	-0.01(-3.57%)
Dec 17, 2020	0.4100	0.4200	0.4100	0.4200	13,000	+0.01(+3.70%)
Dec 16, 2020	0.4000	0.4050	0.4000	0.4050	4,000	-0.00(-1.22%)
Dec 15, 2020	0.4550	0.4550	0.4100	0.4100	49,047	-0.03(-5.75%)
Dec 14, 2020	0.4550	0.4550	0.4350	0.4350	2,709	+0.01(+1.16%)
Dec 11, 2020	0.4300	0.4300	0.4200	0.4300	87,100	+0.01(+2.38%)
Dec 10, 2020	0.4250	0.4250	0.4200	0.4200	11,250	-0.01(-1.18%)
Dec 09, 2020	0.4100	0.4300	0.4100	0.4250	100,672	+0.01(+2.41%)
Dec 08, 2020	0.4500	0.4500	0.4150	0.4150	53,250	-0.04(-7.78%)
Dec 07, 2020	0.4650	0.4650	0.4250	0.4500	9,684	-0.01(-2.17%)
Dec 04, 2020	0.4250	0.4600	0.4250	0.4600	186,700	+0.05(+12.20%)
Dec 03, 2020	0.4050	0.4100	0.4050	0.4100	5,195	+0.02(+5.13%)
Dec 02, 2020	0.4050	0.4050	0.3900	0.3900	29,280	-0.02(-4.88%)
Dec 01, 2020	0.4400	0.4400	0.4100	0.4100	13,787	-0.02(-3.53%)
Nov 30, 2020	0.4200	0.4250	0.4000	0.4250	30,000	+0.00(+0.00%)
Nov 27, 2020	0.4200	0.4300	0.4100	0.4250	94,100	+0.01(+1.19%)
Nov 26, 2020	0.3800	0.4300	0.3800	0.4200	229,326	+0.04(+10.53%)
Nov 25, 2020	0.4100	0.4100	0.3700	0.3800	209,365	-0.04(-9.52%)
Nov 24, 2020	0.4100	0.4300	0.4100	0.4200	50,880	-0.02(-4.55%)
Nov 23, 2020		0.4400	0.4400	0.4400	275	+0.00(+0.00%)
Nov 20, 2020	0.3900	0.4400	0.3800	0.4400	77,000	+0.06(+15.79%)
Nov 19, 2020	0.3950	0.4100	0.3600	0.3800	125,575	-0.02(-3.80%)
Nov 18, 2020	0.4100	0.4100	0.3950	0.3950	30,050	-0.02(-5.95%)
Nov 16, 2020	0.4200	0.4200	0.4200	0.4200	0	+0.00(+0.00%)
Nov 13, 2020	0.4200	0.4200	0.4200	0.4200	57,352	-0.02(-4.55%)
Nov 12, 2020	0.4400	0.4400	0.4400	0.4400	14,950	+0.00(+0.00%)
Nov 11, 2020	0.4200	0.4400	0.4100	0.4400	22,320	+0.03(+7.32%)
Nov 10, 2020	0.4400	0.4400	0.4100	0.4100	56,350	-0.03(-6.82%)
Nov 09, 2020	0.3950	0.4800	0.3950	0.4400	57,296	+0.03(+7.32%)
Nov 06, 2020	0.4200	0.4200	0.4100	0.4100	19,819	+0.01(+2.50%)
Nov 05, 2020	0.4200	0.4200	0.3800	0.4000	107,100	-0.02(-5.88%)
Nov 04, 2020	0.4200	0.4250	0.4200	0.4250	17,800	+0.00(+0.00%)
Nov 03, 2020	0.4150	0.4250	0.4150	0.4250	31,250	+0.02(+3.66%)

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.