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 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.
 
 
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.