Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 31, 2020 0.3750 0.3750 0.3400 0.3700 52,644 -0.01(-2.63%)
Jan 30, 2020 0.3850 0.3850 0.3800 0.3800 23,000 -0.01(-2.56%)
Jan 29, 2020 0.4200 0.4200 0.3900 0.3900 48,377 -0.02(-6.02%)
Jan 28, 2020 0.4400 0.4400 0.4100 0.4150 90,800 -0.02(-3.49%)
Jan 27, 2020 0.4350 0.4350 0.4250 0.4300 114,815 +0.02(+3.61%)
Jan 24, 2020 0.4450 0.4450 0.4050 0.4150 85,608 -0.04(-8.79%)
Jan 23, 2020 0.4100 0.4800 0.4100 0.4550 409,206 +0.05(+13.75%)
Jan 22, 2020 0.3500 0.4050 0.3500 0.4000 484,249 +0.07(+21.21%)
Jan 21, 2020 0.3050 0.3300 0.3050 0.3300 224,893 +0.02(+6.45%)
Jan 20, 2020 0.2950 0.3100 0.2950 0.3100 28,250 +0.02(+6.90%)
Jan 17, 2020 0.2950 0.3000 0.2850 0.2900 113,275 -0.02(-4.92%)
Jan 16, 2020 0.3100 0.3100 0.2950 0.3050 62,791 +0.01(+3.39%)
Jan 15, 2020 0.3100 0.3250 0.2850 0.2950 99,901 -0.02(-4.84%)
Jan 14, 2020 0.3050 0.3150 0.2800 0.3100 119,426 -0.01(-3.13%)
Jan 13, 2020 0.3300 0.3300 0.3100 0.3200 104,700 -0.01(-3.03%)
Jan 10, 2020 0.3400 0.3400 0.3100 0.3300 93,522 -0.01(-1.49%)
Jan 09, 2020 0.3550 0.3600 0.3150 0.3350 510,867 -0.02(-6.94%)
Jan 08, 2020 0.3800 0.3800 0.3600 0.3600 263,000 -0.03(-6.49%)
Jan 07, 2020 0.3800 0.3850 0.3800 0.3850 101,216 +0.01(+1.32%)
Jan 06, 2020 0.3900 0.4050 0.3800 0.3800 262,908 +0.00(+0.00%)
Jan 03, 2020 0.3500 0.3800 0.3500 0.3800 81,007 +0.03(+8.57%)
Jan 02, 2020 0.3450 0.3500 0.3350 0.3500 112,120 +0.03(+9.37%)
Dec 31, 2019 0.3200 0.3200 0.3200 0 -0.02(-7.25%)
Dec 30, 2019 0.3600 0.3900 0.3450 0.3450 138,115 -0.02(-4.17%)
Dec 27, 2019 0.3400 0.3650 0.3400 0.3600 107,618 +0.01(+2.86%)
Dec 24, 2019 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Dec 23, 2019 0.3500 0.3500 0.3300 0.3300 343,191 -0.01(-2.94%)
Dec 20, 2019 0.3350 0.3500 0.3350 0.3400 127,877 +0.01(+1.49%)
Dec 19, 2019 0.3700 0.3700 0.3300 0.3350 115,529 -0.02(-6.94%)
Dec 18, 2019 0.3700 0.3850 0.3600 0.3600 94,300 -0.02(-5.26%)
Dec 17, 2019 0.3750 0.3800 0.3400 0.3800 83,065 +0.01(+2.70%)
Dec 16, 2019 0.4200 0.4200 0.3600 0.3700 227,207 -0.04(-9.76%)
Dec 13, 2019 0.4150 0.4150 0.3900 0.4100 209,500 -0.01(-1.20%)
Dec 12, 2019 0.4200 0.4200 0.3900 0.4150 48,000 -0.01(-1.19%)
Dec 11, 2019 0.4150 0.4200 0.4100 0.4200 28,500 +0.01(+1.20%)
Dec 10, 2019 0.4400 0.4400 0.4100 0.4150 44,405 -0.04(-7.78%)
Dec 09, 2019 0.4500 0.4500 0.4500 0.4500 40,247 +0.00(+0.00%)
Dec 06, 2019 0.4300 0.4500 0.4100 0.4500 379,938 +0.02(+4.65%)
Dec 05, 2019 0.4150 0.4300 0.4100 0.4300 142,900 +0.01(+2.38%)
Dec 04, 2019 0.4250 0.4350 0.4000 0.4200 152,000 -0.01(-2.33%)
Dec 03, 2019 0.4250 0.4300 0.4100 0.4300 49,500 +0.00(+0.00%)
Dec 02, 2019 0.4250 0.4300 0.4200 0.4300 35,350 +0.01(+2.38%)
Nov 28, 2019 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Nov 27, 2019 0.4200 0.4300 0.3200 0.4200 279,516 -0.01(-2.33%)
Nov 26, 2019 0.4150 0.4750 0.4100 0.4300 402,098 +0.02(+3.61%)
Nov 25, 2019 0.4150 0.4200 0.4000 0.4150 78,467 -0.01(-1.19%)
Nov 22, 2019 0.4400 0.4400 0.4200 0.4200 10,800 -0.03(-6.67%)
Nov 21, 2019 0.4500 0.4550 0.4400 0.4500 32,750 -0.01(-2.17%)
Nov 20, 2019 0.4650 0.4650 0.4550 0.4600 32,102 -0.01(-2.13%)
Nov 19, 2019 0.4400 0.4700 0.4400 0.4700 41,125 +0.05(+11.90%)
Nov 18, 2019 0.4600 0.4600 0.4200 0.4200 77,600 -0.03(-6.67%)
Nov 15, 2019 0.4600 0.4600 0.4300 0.4500 141,150 -0.02(-3.23%)
Nov 14, 2019 0.5100 0.5100 0.4500 0.4650 268,985 -0.01(-3.12%)
Nov 13, 2019 0.5700 0.5700 0.4800 0.4800 303,301 -0.08(-14.29%)
Nov 12, 2019 0.6300 0.6300 0.5300 0.5600 2,072,131 +0.08(+16.67%)
Nov 08, 2019 0.4800 0.4800 0.4800 0 +0.06(+14.29%)
Nov 07, 2019 0.4000 0.4200 0.3950 0.4200 117,800 +0.02(+6.33%)
Nov 06, 2019 0.3650 0.4100 0.3650 0.3950 309,899 +0.05(+12.86%)
Nov 05, 2019 0.3600 0.3600 0.3500 0.3500 97,300 -0.02(-5.41%)
Nov 04, 2019 0.3600 0.3700 0.3600 0.3700 6,500 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.