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 )

0.1350 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 (%)
Mar 31, 2020 0.3550 0.4000 0.3550 0.4000 80,615 +0.05(+12.68%)
Mar 30, 2020 0.3600 0.3600 0.3550 0.3550 35,000 +0.01(+1.43%)
Mar 27, 2020 0.3400 0.3700 0.3400 0.3500 129,306 +0.00(+0.00%)
Mar 26, 2020 0.3100 0.3600 0.2500 0.3500 419,118 +0.05(+16.67%)
Mar 25, 2020 0.3000 0.3200 0.3000 0.3000 98,000 -0.04(-11.76%)
Mar 24, 2020 0.3200 0.3500 0.3200 0.3400 54,140 +0.02(+6.25%)
Mar 23, 2020 0.3000 0.3200 0.3000 0.3200 96,520 +0.02(+6.67%)
Mar 20, 2020 0.3000 0.3000 0.3000 0.3000 4,681 -0.01(-3.23%)
Mar 19, 2020 0.3100 0.3200 0.3000 0.3100 95,691 -0.02(-6.06%)
Mar 18, 2020 0.2750 0.3750 0.2750 0.3300 111,200 -0.01(-2.94%)
Mar 17, 2020 0.3300 0.3400 0.3000 0.3400 135,650 +0.06(+21.43%)
Mar 16, 2020 0.2900 0.2900 0.2750 0.2800 89,580 -0.05(-16.42%)
Mar 13, 2020 0.3200 0.3500 0.1300 0.3350 273,225 +0.02(+4.69%)
Mar 12, 2020 0.3400 0.3400 0.3200 0.3200 57,000 -0.02(-7.25%)
Mar 11, 2020 0.3550 0.3700 0.3450 0.3450 181,946 -0.01(-1.43%)
Mar 10, 2020 0.3300 0.3500 0.3300 0.3500 42,905 +0.02(+7.69%)
Mar 09, 2020 0.3400 0.3450 0.3000 0.3250 52,040 -0.04(-12.16%)
Mar 06, 2020 0.3750 0.3750 0.3600 0.3700 11,000 -0.01(-2.63%)
Mar 05, 2020 0.3900 0.3900 0.3800 0.3800 38,033 -0.01(-2.56%)
Mar 04, 2020 0.3700 0.4200 0.3700 0.3900 198,124 +0.04(+11.43%)
Mar 03, 2020 0.3500 0.3600 0.3500 0.3500 64,750 +0.01(+2.94%)
Mar 02, 2020 0.3300 0.3500 0.3300 0.3400 20,001 +0.01(+3.03%)
Feb 28, 2020 0.2750 0.3300 0.2700 0.3300 90,537 +0.03(+8.20%)
Feb 27, 2020 0.3050 0.3150 0.2900 0.3050 74,850 +0.01(+1.67%)
Feb 26, 2020 0.3200 0.3200 0.2950 0.3000 346,025 -0.02(-4.76%)
Feb 25, 2020 0.3150 0.3150 0.3150 0.3150 7,000 -0.02(-5.97%)
Feb 24, 2020 0.3450 0.3450 0.3350 0.3350 3,500 -0.01(-1.47%)
Feb 21, 2020 0.3500 0.3550 0.3400 0.3400 16,500 -0.00(-1.45%)
Feb 20, 2020 0.3450 0.3450 0.3450 0.3450 5,500 -0.01(-1.43%)
Feb 19, 2020 0.3400 0.3500 0.3350 0.3500 29,516 +0.03(+9.37%)
Feb 18, 2020 0.3500 0.3500 0.3200 0.3200 30,000 -0.03(-9.86%)
Feb 14, 2020 0.3550 0.3550 0.3550 0 -0.01(-2.74%)
Feb 12, 2020 0.3650 0.3650 0.3650 0.3650 0 -0.01(-2.67%)
Feb 11, 2020 0.3650 0.3750 0.3650 0.3750 30,400 +0.03(+7.14%)
Feb 10, 2020 0.3600 0.3600 0.3500 0.3500 10,000 -0.01(-2.78%)
Feb 07, 2020 0.3750 0.3750 0.3600 0.3600 16,000 -0.03(-6.49%)
Feb 06, 2020 0.3900 0.3900 0.3800 0.3850 28,082 +0.01(+2.67%)
Feb 05, 2020 0.3850 0.3850 0.3750 0.3750 10,767 -0.01(-2.60%)
Feb 04, 2020 0.3700 0.3850 0.3600 0.3850 64,983 +0.01(+2.67%)
Feb 03, 2020 0.3800 0.3800 0.3750 0.3750 5,570 +0.01(+1.35%)
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%)
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.