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 (%)
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%)
Nov 02, 2020 0.4250 0.4250 0.4100 0.4100 32,397 -0.02(-4.65%)
Oct 30, 2020 0.4300 0.4300 0.4300 0.4300 600 +0.00(+0.00%)
Oct 29, 2020 0.4450 0.4450 0.4300 0.4300 22,000 +0.00(+0.00%)
Oct 28, 2020 0.4300 0.4400 0.4300 0.4300 8,250 +0.00(+0.00%)
Oct 27, 2020 0.4450 0.4600 0.4300 0.4300 141,300 -0.01(-2.27%)
Oct 26, 2020 0.4500 0.4500 0.4300 0.4400 78,200 -0.01(-2.22%)
Oct 23, 2020 0.4250 0.4500 0.4250 0.4500 32,372 +0.01(+2.27%)
Oct 22, 2020 0.4450 0.4450 0.4400 0.4400 14,000 -0.01(-1.12%)
Oct 21, 2020 0.4350 0.4450 0.4350 0.4450 24,525 +0.00(+0.00%)
Oct 20, 2020 0.4400 0.4500 0.4300 0.4450 92,050 +0.03(+7.23%)
Oct 19, 2020 0.4500 0.4500 0.3800 0.4150 214,205 -0.03(-5.68%)
Oct 16, 2020 0.4200 0.4500 0.4200 0.4400 45,050 -0.03(-6.38%)
Oct 15, 2020 0.4700 0.4750 0.4500 0.4700 85,100 -0.01(-1.05%)
Oct 14, 2020 0.4700 0.4750 0.4700 0.4750 10,499 +0.01(+2.15%)
Oct 13, 2020 0.4500 0.4800 0.4500 0.4650 238,010 +0.04(+9.41%)
Oct 09, 2020 0.4250 0.4250 0.4250 0 -0.02(-3.41%)
Oct 08, 2020 0.4550 0.4550 0.4300 0.4400 99,500 +0.02(+3.53%)
Oct 07, 2020 0.4150 0.4600 0.4150 0.4250 53,501 -0.03(-5.56%)
Oct 06, 2020 0.4300 0.4650 0.4300 0.4500 61,925 +0.03(+5.88%)
Oct 05, 2020 0.5000 0.5000 0.4100 0.4250 177,300 -0.07(-13.27%)
Oct 02, 2020 0.4900 0.4900 0.4900 0.4900 4,100 -0.01(-2.00%)
Oct 01, 2020 0.5000 0.5000 0.4900 0.5000 30,869 +0.00(+0.00%)
Sep 30, 2020 0.5100 0.5300 0.4900 0.5000 158,390 +0.02(+4.17%)
Sep 29, 2020 0.4800 0.5000 0.4750 0.4800 44,629 +0.00(+0.00%)
Sep 28, 2020 0.5000 0.5300 0.4800 0.4800 202,394 -0.02(-4.00%)
Sep 25, 2020 0.4800 0.5000 0.4800 0.5000 199,650 +0.03(+5.26%)
Sep 24, 2020 0.4700 0.4800 0.4650 0.4750 81,797 -0.01(-2.06%)
Sep 23, 2020 0.4900 0.4950 0.4600 0.4850 68,697 -0.01(-2.02%)
Sep 22, 2020 0.4600 0.4950 0.4600 0.4950 180,503 +0.03(+7.61%)
Sep 21, 2020 0.4200 0.4600 0.4200 0.4600 103,884 +0.06(+15.00%)
Sep 18, 2020 0.4050 0.4450 0.4000 0.4000 63,070 -0.01(-2.44%)
Sep 17, 2020 0.4050 0.4100 0.4050 0.4100 2,500 -0.01(-1.20%)
Sep 16, 2020 0.4000 0.4150 0.4000 0.4150 41,999 +0.01(+2.47%)
Sep 15, 2020 0.3950 0.4050 0.3900 0.4050 54,810 +0.02(+5.19%)
Sep 14, 2020 0.4050 0.4050 0.3850 0.3850 9,479 -0.01(-1.28%)
Sep 11, 2020 0.3900 0.3900 0.3900 0.3900 8,500 +0.00(+0.00%)
Sep 10, 2020 0.4000 0.4000 0.3900 0.3900 50,000 -0.02(-3.70%)
Sep 09, 2020 0.4000 0.4050 0.3850 0.4050 36,426 -0.00(-1.22%)
Sep 08, 2020 0.3950 0.4100 0.3950 0.4100 38,458 +0.02(+5.67%)
Sep 04, 2020 0.3880 0.3880 0.3880 0 -0.00(-0.51%)
Sep 03, 2020 0.3850 0.4000 0.3800 0.3900 126,725 +0.00(+0.00%)
Sep 02, 2020 0.4100 0.4100 0.3850 0.3900 25,538 -0.01(-2.50%)
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.