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 (%)
Aug 31, 2020 0.4150 0.4450 0.4150 0.4350 289,438 +0.03(+6.10%)
Aug 28, 2020 0.4200 0.4350 0.4000 0.4100 75,219 -0.02(-3.53%)
Aug 27, 2020 0.3900 0.4250 0.3900 0.4250 100,038 +0.02(+4.94%)
Aug 26, 2020 0.4300 0.4300 0.4000 0.4050 99,154 -0.03(-6.90%)
Aug 25, 2020 0.3950 0.4400 0.3800 0.4350 143,308 +0.07(+17.57%)
Aug 24, 2020 0.3900 0.3900 0.3700 0.3700 37,208 -0.02(-5.13%)
Aug 21, 2020 0.3800 0.3900 0.3800 0.3900 5,650 +0.01(+2.63%)
Aug 20, 2020 0.3500 0.3800 0.3500 0.3800 52,229 +0.03(+8.57%)
Aug 19, 2020 0.3700 0.3700 0.3500 0.3500 33,500 -0.02(-5.41%)
Aug 18, 2020 0.3750 0.3750 0.3700 0.3700 32,614 +0.00(+0.00%)
Aug 17, 2020 0.3400 0.3700 0.3400 0.3700 28,735 +0.02(+5.71%)
Aug 14, 2020 0.3550 0.3550 0.3450 0.3500 22,435 +0.00(+0.00%)
Aug 13, 2020 0.3750 0.3800 0.3400 0.3500 88,774 -0.02(-5.41%)
Aug 12, 2020 0.3700 0.3700 0.3600 0.3700 65,792 -0.02(-5.13%)
Aug 11, 2020 0.3850 0.3900 0.3800 0.3900 23,843 +0.01(+2.63%)
Aug 10, 2020 0.3850 0.3850 0.3700 0.3800 48,562 -0.01(-1.30%)
Aug 07, 2020 0.4050 0.4100 0.3850 0.3850 77,059 -0.02(-4.94%)
Aug 06, 2020 0.4100 0.4200 0.4050 0.4050 78,847 -0.02(-4.71%)
Aug 05, 2020 0.4200 0.4250 0.4000 0.4250 86,499 -0.01(-1.16%)
Aug 04, 2020 0.4700 0.4700 0.4300 0.4300 124,284 -0.02(-4.44%)
Jul 31, 2020 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Jul 30, 2020 0.4400 0.4500 0.4000 0.4400 216,550 -0.01(-2.22%)
Jul 29, 2020 0.4600 0.4600 0.4500 0.4500 7,400 -0.02(-4.26%)
Jul 28, 2020 0.4600 0.4700 0.4600 0.4700 14,700 +0.01(+2.17%)
Jul 27, 2020 0.4300 0.4600 0.4300 0.4600 105,450 +0.06(+15.00%)
Jul 24, 2020 0.4600 0.4600 0.4000 0.4000 56,508 -0.07(-14.89%)
Jul 23, 2020 0.4500 0.4700 0.4500 0.4700 20,020 +0.02(+4.44%)
Jul 22, 2020 0.4700 0.4700 0.4500 0.4500 79,891 -0.02(-4.26%)
Jul 21, 2020 0.4650 0.4700 0.4650 0.4700 15,497 -0.01(-2.08%)
Jul 20, 2020 0.4600 0.4800 0.4600 0.4800 59,300 +0.03(+6.67%)
Jul 17, 2020 0.4900 0.4950 0.4500 0.4500 214,250 -0.04(-8.16%)
Jul 16, 2020 0.4650 0.4900 0.4650 0.4900 90,892 +0.03(+6.52%)
Jul 15, 2020 0.4700 0.4700 0.4600 0.4600 160,714 -0.01(-2.13%)
Jul 14, 2020 0.4500 0.4700 0.4500 0.4700 46,325 +0.01(+3.30%)
Jul 13, 2020 0.4600 0.4650 0.4500 0.4550 35,755 +0.01(+1.11%)
Jul 10, 2020 0.4400 0.4500 0.4400 0.4500 34,820 +0.01(+1.12%)
Jul 09, 2020 0.4500 0.4500 0.4000 0.4450 51,892 -0.01(-1.11%)
Jul 08, 2020 0.4750 0.4750 0.4500 0.4500 23,196 -0.01(-2.17%)
Jul 07, 2020 0.4800 0.4950 0.4600 0.4600 12,519 -0.03(-7.07%)
Jul 06, 2020 0.4750 0.4950 0.4750 0.4950 49,000 +0.03(+6.45%)
Jul 03, 2020 0.4800 0.4800 0.4500 0.4650 52,800 -0.00(-1.06%)
Jul 02, 2020 0.4700 0.4700 0.4700 0.4700 8,000 +0.00(+0.00%)
Jun 30, 2020 0.4700 0.4700 0.4700 0 -0.03(-6.00%)
Jun 29, 2020 0.5000 0.5000 0.4800 0.5000 225,510 +0.02(+4.17%)
Jun 26, 2020 0.4800 0.4800 0.4700 0.4800 26,210 -0.01(-2.04%)
Jun 25, 2020 0.4800 0.5000 0.4800 0.4900 3,095 -0.01(-1.01%)
Jun 24, 2020 0.4850 0.4950 0.4750 0.4950 66,248 +0.02(+3.13%)
Jun 23, 2020 0.5000 0.5000 0.4700 0.4800 40,504 -0.03(-5.88%)
Jun 22, 2020 0.5100 0.5100 0.5000 0.5100 19,859 +0.00(+0.00%)
Jun 19, 2020 0.4800 0.5100 0.4800 0.5100 30,600 +0.04(+8.51%)
Jun 18, 2020 0.4900 0.4900 0.4700 0.4700 238,012 -0.04(-7.84%)
Jun 17, 2020 0.4900 0.5100 0.4900 0.5100 50,220 +0.02(+4.08%)
Jun 16, 2020 0.5000 0.5000 0.4800 0.4900 31,170 +0.01(+2.08%)
Jun 15, 2020 0.4800 0.4900 0.4800 0.4800 22,000 -0.01(-1.03%)
Jun 12, 2020 0.4300 0.4900 0.4300 0.4850 29,739 +0.02(+5.43%)
Jun 11, 2020 0.4600 0.4600 0.4500 0.4600 7,600 -0.01(-2.13%)
Jun 10, 2020 0.4900 0.4900 0.4700 0.4700 11,000 -0.01(-2.08%)
Jun 09, 2020 0.4900 0.4900 0.4800 0.4800 84,464 +0.00(+0.00%)
Jun 08, 2020 0.4800 0.5000 0.4800 0.4800 141,426 +0.03(+6.67%)
Jun 05, 2020 0.4150 0.4500 0.4150 0.4500 124,231 +0.04(+11.11%)
Jun 04, 2020 0.4000 0.4200 0.4000 0.4050 85,791 +0.01(+1.25%)
Jun 03, 2020 0.4100 0.4100 0.3900 0.4000 17,000 +0.01(+1.27%)
Jun 02, 2020 0.3900 0.4000 0.3900 0.3950 47,985 -0.01(-1.25%)
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.