Breaking News Bar

Business News and Information

Speakeasy Cannabis Club Ltd (CSE: EASY )

0.6100 CAD +0.0300 (+5.17%)
Official Closing Price Updated: 3:27 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 0.5800 0.6100 0.5800 0.6100 36,025 +0.03(+5.17%)
May 04, 2021 0.6100 0.6200 0.5800 0.5800 37,800 -0.02(-3.33%)
May 03, 2021 0.6100 0.6100 0.5900 0.6000 77,709 +0.02(+3.45%)
Apr 30, 2021 0.6500 0.6500 0.5800 0.5800 182,000 -0.07(-10.77%)
Apr 29, 2021 0.6500 0.6600 0.6500 0.6500 28,970 -0.02(-2.99%)
Apr 28, 2021 0.6600 0.6700 0.6600 0.6700 12,184 +0.01(+1.52%)
Apr 27, 2021 0.6800 0.6800 0.6600 0.6600 151,600 -0.03(-4.35%)
Apr 26, 2021 0.6700 0.7000 0.6700 0.6900 187,212 +0.02(+2.99%)
Apr 23, 2021 0.6800 0.6800 0.6700 0.6700 59,100 -0.03(-4.29%)
Apr 22, 2021 0.7000 0.7000 0.6900 0.7000 123,810 +0.03(+4.48%)
Apr 21, 2021 0.6600 0.6800 0.6600 0.6700 52,170 +0.01(+1.52%)
Apr 20, 2021 0.7000 0.7300 0.6500 0.6600 188,509 -0.05(-7.04%)
Apr 19, 2021 0.7300 0.7300 0.7000 0.7100 108,368 -0.02(-2.74%)
Apr 16, 2021 0.7300 0.7300 0.7000 0.7300 87,900 +0.00(+0.00%)
Apr 15, 2021 0.7400 0.7400 0.7200 0.7300 63,090 +0.01(+1.39%)
Apr 14, 2021 0.7500 0.7700 0.7000 0.7200 533,227 -0.01(-1.37%)
Apr 13, 2021 0.7400 0.7700 0.7100 0.7300 435,225 +0.02(+2.82%)
Apr 12, 2021 0.7300 0.7300 0.6900 0.7100 38,050 -0.01(-1.39%)
Apr 09, 2021 0.7600 0.7600 0.7100 0.7200 332,300 -0.04(-5.26%)
Apr 08, 2021 0.7600 0.7600 0.7400 0.7600 292,931 +0.03(+4.11%)
Apr 07, 2021 0.7700 0.7700 0.7000 0.7300 136,764 -0.02(-2.67%)
Apr 06, 2021 0.8200 0.8300 0.7100 0.7500 1,781,701 +0.01(+1.35%)
Apr 05, 2021 0.6700 0.7500 0.6300 0.7400 262,380 +0.07(+10.45%)
Apr 01, 2021 0.6700 0.6700 0.6700 0 +0.05(+8.06%)
Mar 31, 2021 0.6700 0.6700 0.6000 0.6200 37,110 -0.03(-4.62%)
Mar 30, 2021 0.6500 0.6700 0.6000 0.6500 79,777 -0.03(-4.41%)
Mar 29, 2021 0.6700 0.7000 0.6400 0.6800 567,641 +0.06(+9.68%)
Mar 26, 2021 0.5900 0.6200 0.5800 0.6200 519,400 +0.07(+12.73%)
Mar 25, 2021 0.5400 0.5500 0.5200 0.5500 170,681 +0.05(+10.00%)
Mar 24, 2021 0.5200 0.5500 0.5000 0.5000 63,276 +0.00(+0.00%)
Mar 23, 2021 0.5200 0.5400 0.4900 0.5000 159,367 -0.05(-9.09%)
Mar 22, 2021 0.5500 0.5500 0.5100 0.5500 222,725 +0.03(+5.77%)
Mar 19, 2021 0.5100 0.5300 0.5100 0.5200 20,600 +0.00(+0.00%)
Mar 18, 2021 0.5000 0.5200 0.5000 0.5200 23,760 +0.03(+6.12%)
Mar 17, 2021 0.5500 0.5500 0.4900 0.4900 58,671 -0.04(-7.55%)
Mar 16, 2021 0.5400 0.5400 0.5300 0.5300 9,050 +0.00(+0.00%)
Mar 15, 2021 0.5000 0.5500 0.5000 0.5300 293,089 +0.03(+6.00%)
Mar 12, 2021 0.4800 0.5000 0.4800 0.5000 26,900 +0.03(+6.38%)
Mar 11, 2021 0.4800 0.4850 0.4600 0.4700 145,680 +0.00(+0.00%)
Mar 10, 2021 0.5000 0.5000 0.4600 0.4700 53,707 -0.03(-6.00%)
Mar 09, 2021 0.4900 0.5000 0.4700 0.5000 98,719 +0.02(+4.17%)
Mar 08, 2021 0.4950 0.4950 0.4400 0.4800 62,560 +0.02(+4.35%)
Mar 05, 2021 0.4700 0.4800 0.4600 0.4600 106,400 +0.00(+0.00%)
Mar 04, 2021 0.5200 0.5200 0.4600 0.4600 65,370 -0.05(-9.80%)
Mar 03, 2021 0.5500 0.5500 0.5000 0.5100 107,960 -0.03(-5.56%)
Mar 02, 2021 0.5400 0.5500 0.5300 0.5400 27,195 -0.01(-1.82%)
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.
 
bottom clear