Subscribe Technologies Inc (CSE: SAAS )

0.0700 CAD UNCHANGED
Last Price Updated: 10:58 AM EST, Feb 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2020 0.0700 0.0700 0.0700 0 -0.02(-22.22%)
Feb 24, 2020 0.0900 0.0900 0.0900 0.0900 0 +0.03(+50.00%)
Feb 21, 2020 0.0600 0.0600 0.0600 0.0600 8,000 -0.02(-25.00%)
Feb 20, 2020 0.0800 0.0800 0.0800 347 +0.00(+0.00%)
Feb 13, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 12, 2020 0.0800 0.0800 0.0800 0.0800 17,000 +0.00(+0.00%)
Feb 11, 2020 0.0800 0.0800 0.0800 0.0800 1,000 -0.02(-23.81%)
Feb 10, 2020 0.1050 0.1050 0.1050 200 +0.00(+0.00%)
Feb 06, 2020 0.1050 0.1050 0.1050 0.1050 0 +0.03(+40.00%)
Jan 30, 2020 0.0750 0.0750 0.0750 0 -0.03(-28.57%)
Jan 29, 2020 0.1050 0.1050 0.1050 0.1050 2,000 -0.01(-8.70%)
Jan 27, 2020 0.1150 0.1150 0.1150 0.1150 0 +0.04(+43.75%)
Jan 24, 2020 0.0800 0.0800 0.0800 347 +0.00(+0.00%)
Jan 17, 2020 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jan 16, 2020 0.0700 0.0700 0.0700 0.0700 6,000 +0.02(+40.00%)
Jan 15, 2020 0.0650 0.0650 0.0500 0.0500 75,000 -0.02(-28.57%)
Jan 14, 2020 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Jan 13, 2020 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Jan 09, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 08, 2020 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+16.67%)
Jan 07, 2020 0.0700 0.0700 0.0600 0.0600 16,000 +0.00(+0.00%)
Jan 06, 2020 0.0650 0.0650 0.0600 0.0600 9,500 -0.01(-20.00%)
Dec 31, 2019 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Dec 27, 2019 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Dec 23, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 19, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 17, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 16, 2019 0.0800 0.0800 0.0800 0.0800 20,006 +0.00(+0.00%)
Dec 11, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 10, 2019 0.0750 0.0800 0.0750 0.0800 15,500 +0.01(+23.08%)
Dec 06, 2019 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Dec 05, 2019 0.0550 0.0550 0.0550 0.0550 8,500 -0.06(-50.00%)
Dec 04, 2019 0.1100 0.1100 0.1100 600 +0.00(+0.00%)
Dec 02, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 29, 2019 0.0800 0.1100 0.0800 0.1100 20,348 +0.03(+37.50%)
Nov 26, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 22, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 21, 2019 0.0600 0.0800 0.0600 0.0800 41,849 +0.02(+33.33%)
Nov 20, 2019 0.0600 0.0600 0.0600 0.0600 31,001 +0.01(+20.00%)
Nov 19, 2019 0.0500 0.0500 0.0500 0.0500 15,001 +0.00(+0.00%)
Nov 18, 2019 0.0500 0.0550 0.0500 0.0500 36,000 +0.00(+0.00%)
Nov 15, 2019 0.0450 0.0500 0.0450 0.0500 2,000 +0.05(+900.00%)
Nov 13, 2019 0.0050 0.0050 0.0050 0 -0.01(-50.00%)
Nov 11, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 07, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 06, 2019 0.0100 0.0100 0.0100 0.0100 736,000 -0.00(-33.33%)
Nov 05, 2019 0.0150 0.0150 0.0150 0.0150 440,062 +0.00(+0.00%)
Oct 31, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 30, 2019 0.0150 0.0150 0.0150 0.0150 201,500 +0.00(+0.00%)
Oct 29, 2019 0.0150 0.0150 0.0150 0.0150 41,999 +0.00(+0.00%)
Oct 28, 2019 0.0150 0.0150 0.0150 0.0150 185,000 -0.01(-25.00%)
Oct 24, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 23, 2019 0.0150 0.0200 0.0150 0.0200 73,445 +0.00(+0.00%)
Oct 21, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 18, 2019 0.0200 0.0200 0.0150 0.0200 73,000 +0.01(+33.33%)
Oct 17, 2019 0.0200 0.0200 0.0150 0.0150 37,610 -0.01(-25.00%)
Oct 15, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 11, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 09, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 08, 2019 0.0200 0.0200 0.0200 0.0200 118,000 +0.00(+0.00%)
Oct 02, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 01, 2019 0.0200 0.0200 0.0200 0.0200 365,999 +0.00(+0.00%)
Sep 26, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 25, 2019 0.0200 0.0200 0.0200 0.0200 160,000 -0.01(-20.00%)
Sep 23, 2019 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Sep 19, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 17, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Sep 16, 2019 0.0250 0.0250 0.0250 0.0250 37,000 -0.00(-16.67%)
Sep 12, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Sep 11, 2019 0.0250 0.0250 0.0250 0.0250 160,499 +0.00(+0.00%)
Sep 10, 2019 0.0250 0.0250 0.0200 0.0250 421,000 +0.00(+0.00%)
Sep 09, 2019 0.0350 0.0350 0.0250 0.0250 350,000 -0.01(-37.50%)
Sep 05, 2019 0.0400 0.0400 0.0400 0 +0.01(+60.00%)
Sep 04, 2019 0.0350 0.0350 0.0250 0.0250 19,000 -0.01(-28.57%)
Sep 03, 2019 0.0350 0.0350 0.0350 0.0350 1,000 +0.01(+16.67%)
Aug 30, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Aug 29, 2019 0.0400 0.0400 0.0300 0.0350 216,075 -0.00(-12.50%)
Aug 28, 2019 0.0500 0.0550 0.0350 0.0400 431,300 -0.01(-20.00%)
Aug 27, 2019 0.0350 0.0550 0.0350 0.0500 1,023,000 +0.01(+11.11%)
Aug 23, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 22, 2019 0.0350 0.0450 0.0350 0.0450 490,000 +0.01(+50.00%)
Aug 21, 2019 0.0350 0.0350 0.0300 0.0300 395,099 -0.01(-14.29%)
Aug 20, 2019 0.0350 0.0350 0.0300 0.0350 215,500 +0.00(+0.00%)
Aug 19, 2019 0.0350 0.0350 0.0300 0.0350 98,999 +0.00(+0.00%)
Aug 16, 2019 0.0350 0.0350 0.0300 0.0350 180,498 -0.00(-12.50%)
Aug 15, 2019 0.0400 0.0400 0.0400 0.0400 12,000 +0.01(+33.33%)
Aug 14, 2019 0.0300 0.0300 0.0300 0.0300 300,141 -0.01(-14.29%)
Aug 13, 2019 0.0350 0.0350 0.0350 0.0350 156,500 +0.00(+0.00%)
Aug 12, 2019 0.0300 0.0400 0.0300 0.0350 633,500 +0.01(+16.67%)
Aug 09, 2019 0.0300 0.0300 0.0300 0.0300 686,200 +0.00(+0.00%)
Aug 08, 2019 0.0250 0.0350 0.0250 0.0300 1,064,531 +0.00(+0.00%)
Aug 07, 2019 0.0250 0.0300 0.0250 0.0300 105,334 +0.00(+20.00%)
Aug 02, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 01, 2019 0.0250 0.0250 0.0250 0.0250 532,500 -0.00(-16.67%)
Jul 31, 2019 0.0250 0.0300 0.0250 0.0300 122,000 +0.00(+20.00%)
Jul 30, 2019 0.0250 0.0250 0.0250 0.0250 706,400 -0.00(-16.67%)
Jul 29, 2019 0.0250 0.0300 0.0250 0.0300 1,121,600 +0.00(+20.00%)
Jul 26, 2019 0.0250 0.0250 0.0250 0.0250 69,500 +0.01(+25.00%)
Jul 25, 2019 0.0200 0.0200 0.0200 0.0200 65,000 +0.00(+0.00%)
Jul 18, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 17, 2019 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Jul 11, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jul 09, 2019 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jul 08, 2019 0.0200 0.0200 0.0200 0.0200 4,000 -0.01(-20.00%)
Jul 05, 2019 0.0250 0.0250 0.0250 0.0250 25,000 +0.00(+0.00%)
Jul 03, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 26, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 25, 2019 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Jun 24, 2019 0.0250 0.0250 0.0250 0.0250 3,000 +0.00(+0.00%)
Jun 20, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jun 19, 2019 0.0250 0.0300 0.0250 0.0300 51,000 +0.01(+50.00%)
Jun 18, 2019 0.0200 0.0200 0.0200 0.0200 34,000 +0.00(+0.00%)
Jun 17, 2019 0.0150 0.0200 0.0150 0.0200 17,000 +0.00(+0.00%)
Jun 12, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jun 11, 2019 0.0250 0.0250 0.0250 0.0250 30,000 +0.01(+25.00%)
Jun 04, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jun 03, 2019 0.0200 0.0250 0.0200 0.0250 20,500 +0.01(+66.67%)
May 31, 2019 0.0250 0.0300 0.0150 0.0150 106,000 -0.01(-40.00%)
May 30, 2019 0.0250 0.0250 0.0250 0.0250 40,500 +0.01(+25.00%)
May 28, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
May 27, 2019 0.0250 0.0250 0.0250 0.0250 50,000 +0.01(+25.00%)
May 24, 2019 0.0250 0.0250 0.0200 0.0200 410,000 -0.01(-20.00%)
May 23, 2019 0.0250 0.0250 0.0250 0.0250 22,000 +0.00(+0.00%)
May 16, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 15, 2019 0.0300 0.0300 0.0250 0.0250 134,738 -0.00(-16.67%)
May 14, 2019 0.0300 0.0300 0.0300 0.0300 23,000 +0.00(+0.00%)
May 13, 2019 0.0300 0.0300 0.0300 0.0300 10,050 +0.00(+0.00%)
May 09, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
May 07, 2019 0.0350 0.0350 0.0350 0 +0.01(+40.00%)
May 06, 2019 0.0300 0.0300 0.0250 0.0250 21,000 -0.00(-16.67%)
May 03, 2019 0.0300 0.0300 0.0300 786 +0.00(+0.00%)
May 02, 2019 0.0350 0.0350 0.0300 0.0300 164,285 +0.00(+0.00%)
Apr 30, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 29, 2019 0.0300 0.0300 0.0300 0.0300 45,000 +0.00(+0.00%)
Apr 26, 2019 0.0350 0.0350 0.0300 0.0300 30,000 -0.01(-14.29%)
Apr 24, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 18, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Apr 17, 2019 0.0400 0.0400 0.0400 0.0400 3,600 +0.00(+14.29%)
Apr 15, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Apr 11, 2019 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Apr 09, 2019 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Apr 08, 2019 0.0400 0.0400 0.0400 0.0400 136,000 -0.01(-20.00%)
Apr 05, 2019 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+11.11%)
Apr 04, 2019 0.0500 0.0500 0.0400 0.0450 30,000 -0.01(-18.18%)
Apr 03, 2019 0.0550 0.0550 0.0500 0.0550 178,988 +0.00(+10.00%)
Apr 02, 2019 0.0350 0.0550 0.0350 0.0500 509,800 +0.02(+66.67%)
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.