Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Speakeasy Cannabis Club Ltd (CSE: EASY )

N/A 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 (%)
Oct 31, 2018 0.5200 0.5200 0.4900 0.5000 226,400 +0.02(+3.09%)
Oct 30, 2018 0.4900 0.5100 0.4850 0.4850 94,909 +0.01(+1.04%)
Oct 29, 2018 0.5300 0.5600 0.4600 0.4800 427,899 -0.03(-5.88%)
Oct 26, 2018 0.5100 0.5700 0.5100 0.5100 160,100 -0.04(-7.27%)
Oct 25, 2018 0.5700 0.5800 0.5500 0.5500 164,865 -0.02(-3.51%)
Oct 24, 2018 0.5300 0.5700 0.5200 0.5700 124,825 +0.06(+11.76%)
Oct 23, 2018 0.5600 0.5600 0.4600 0.5100 504,421 -0.06(-10.53%)
Oct 22, 2018 0.5900 0.5900 0.5500 0.5700 155,570 -0.02(-3.39%)
Oct 19, 2018 0.5900 0.6100 0.5700 0.5900 80,700 -0.01(-1.67%)
Oct 18, 2018 0.6300 0.6300 0.5800 0.6000 166,641 -0.04(-6.25%)
Oct 17, 2018 0.5800 0.6400 0.5500 0.6400 102,605 +0.06(+10.34%)
Oct 16, 2018 0.6100 0.6200 0.5800 0.5800 209,881 -0.02(-3.33%)
Oct 15, 2018 0.5700 0.6000 0.5500 0.6000 193,113 +0.04(+7.14%)
Oct 12, 2018 0.5600 0.5600 0.5200 0.5600 75,500 +0.03(+5.66%)
Oct 11, 2018 0.5300 0.5600 0.5300 0.5300 213,363 -0.02(-3.64%)
Oct 10, 2018 0.5900 0.5900 0.5500 0.5500 111,523 -0.05(-8.33%)
Oct 09, 2018 0.6100 0.6300 0.5900 0.6000 225,200 -0.02(-3.23%)
Oct 05, 2018 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Oct 04, 2018 0.6300 0.6300 0.5800 0.6200 255,251 -0.01(-1.59%)
Oct 03, 2018 0.6400 0.6500 0.6000 0.6300 145,732 +0.01(+1.61%)
Oct 02, 2018 0.6400 0.6700 0.6200 0.6200 171,054 -0.03(-4.62%)
Oct 01, 2018 0.6700 0.6800 0.6500 0.6500 190,922 -0.02(-2.99%)
Sep 28, 2018 0.6700 0.6800 0.6200 0.6700 310,900 +0.05(+8.06%)
Sep 27, 2018 0.5700 0.6200 0.5700 0.6200 144,250 +0.04(+6.90%)
Sep 26, 2018 0.6100 0.6200 0.5700 0.5800 247,285 -0.03(-4.92%)
Sep 25, 2018 0.6300 0.6300 0.5900 0.6100 167,784 +0.01(+1.67%)
Sep 24, 2018 0.6400 0.6400 0.6000 0.6000 320,626 -0.04(-6.25%)
Sep 21, 2018 0.6400 0.6500 0.6300 0.6400 140,800 +0.01(+1.59%)
Sep 20, 2018 0.6300 0.6400 0.5800 0.6300 410,818 +0.01(+1.61%)
Sep 19, 2018 0.6700 0.6700 0.6200 0.6200 343,502 -0.01(-1.59%)
Sep 18, 2018 0.6900 0.6900 0.6300 0.6300 150,207 -0.04(-5.97%)
Sep 17, 2018 0.6800 0.7000 0.6700 0.6700 124,977 -0.02(-2.90%)
Sep 14, 2018 0.6900 0.6900 0.6500 0.6900 155,300 +0.00(+0.00%)
Sep 13, 2018 0.6700 0.7100 0.6700 0.6900 288,025 +0.02(+2.99%)
Sep 12, 2018 0.6800 0.6800 0.6400 0.6700 183,080 +0.00(+0.00%)
Sep 11, 2018 0.7200 0.7200 0.6500 0.6700 306,048 -0.02(-2.90%)
Sep 10, 2018 0.6700 0.7500 0.6600 0.6900 216,257 +0.03(+4.55%)
Sep 07, 2018 0.6600 0.7000 0.6400 0.6600 217,600 -0.04(-5.71%)
Sep 06, 2018 0.7200 0.7300 0.6600 0.7000 411,327 -0.02(-2.78%)
Sep 05, 2018 0.7800 0.7800 0.7200 0.7200 431,718 -0.08(-10.00%)
Sep 04, 2018 0.7800 0.8500 0.7700 0.8000 1,135,664 +0.07(+9.59%)
Aug 31, 2018 0.7300 0.7300 0.7300 0 +0.16(+28.07%)
Aug 30, 2018 0.5300 0.6000 0.5200 0.5700 464,252 +0.05(+9.62%)
Aug 29, 2018 0.5000 0.5200 0.4800 0.5200 158,334 +0.03(+6.12%)
Aug 28, 2018 0.5200 0.5300 0.4900 0.4900 418,755 -0.02(-3.92%)
Aug 27, 2018 0.5000 0.5300 0.4950 0.5100 773,949 +0.03(+6.25%)
Aug 24, 2018 0.4800 0.4900 0.4600 0.4800 302,800 +0.01(+2.13%)
Aug 23, 2018 0.4850 0.4850 0.4650 0.4700 200,604 -0.01(-2.08%)
Aug 22, 2018 0.4600 0.4900 0.4600 0.4800 210,900 +0.02(+4.35%)
Aug 21, 2018 0.4600 0.4900 0.4500 0.4600 101,690 -0.01(-1.08%)
Aug 20, 2018 0.5000 0.5000 0.4650 0.4650 114,329 -0.02(-5.10%)
Aug 17, 2018 0.4900 0.5100 0.4700 0.4900 79,700 -0.04(-7.55%)
Aug 16, 2018 0.5000 0.5400 0.4900 0.5300 161,700 +0.05(+10.42%)
Aug 15, 2018 0.5300 0.5300 0.4600 0.4800 475,372 -0.02(-4.00%)
Aug 14, 2018 0.5500 0.5500 0.4200 0.5000 415,802 -0.03(-5.66%)
Aug 13, 2018 0.5900 0.5900 0.5300 0.5300 294,231 -0.04(-7.02%)
Aug 10, 2018 0.5700 0.5800 0.5600 0.5700 240,800 +0.00(+0.00%)
Aug 09, 2018 0.6100 0.6200 0.5700 0.5700 602,910 -0.06(-9.52%)
Aug 08, 2018 0.5900 0.6300 0.5900 0.6300 310,814 +0.07(+12.50%)
Aug 07, 2018 0.5600 0.6200 0.5600 0.5600 660,562 +0.01(+1.82%)
Aug 03, 2018 0.5500 0.5500 0.5500 0 +0.01(+1.85%)
Aug 02, 2018 0.5100 0.5400 0.5000 0.5400 489,712 +0.04(+8.00%)
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.