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 28, 2018 0.1800 0.1850 0.1800 0.1850 10,000 +0.01(+2.78%)
Feb 27, 2018 0.1800 0.1800 0.1800 0.1800 21,000 +0.00(+0.00%)
Feb 26, 2018 0.1850 0.1850 0.1800 0.1800 25,000 -0.01(-2.70%)
Feb 23, 2018 0.1700 0.1850 0.1700 0.1850 80,100 +0.01(+8.82%)
Feb 21, 2018 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Feb 20, 2018 0.1500 0.1600 0.1500 0.1600 65,125 +0.02(+14.29%)
Feb 15, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 14, 2018 0.1400 0.1400 0.1400 0.1400 84,500 +0.00(+0.00%)
Feb 13, 2018 0.1500 0.1500 0.1400 0.1400 30,100 +0.00(+0.00%)
Feb 12, 2018 0.1400 0.1400 0.1400 0.1400 1,072 -0.02(-15.15%)
Feb 09, 2018 0.1350 0.1650 0.1350 0.1650 127,800 +0.01(+6.45%)
Feb 07, 2018 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Feb 06, 2018 0.1550 0.1600 0.1300 0.1550 67,500 +0.01(+10.71%)
Feb 05, 2018 0.1400 0.1700 0.1400 0.1400 33,323 -0.03(-17.65%)
Feb 02, 2018 0.1750 0.1800 0.1500 0.1700 166,635 -0.01(-5.56%)
Feb 01, 2018 0.2000 0.2000 0.1800 0.1800 72,900 -0.02(-7.69%)
Jan 31, 2018 0.2000 0.2300 0.1950 0.1950 86,500 -0.04(-15.22%)
Jan 30, 2018 0.2300 0.1800 0.2300 402,180 +0.05(+27.78%)
Jan 29, 2018 0.1750 0.1800 0.1700 0.1800 127,680 +0.00(+0.00%)
Jan 26, 2018 0.1800 0.1800 0.1800 0.1800 16,300 +0.00(+0.00%)
Jan 25, 2018 0.1750 0.2050 0.1750 0.1800 37,002 -0.02(-7.69%)
Jan 24, 2018 0.1850 0.1950 0.1700 0.1950 133,900 -0.01(-2.50%)
Jan 23, 2018 0.2100 0.2150 0.1900 0.2000 112,230 +0.01(+5.26%)
Jan 22, 2018 0.2100 0.2300 0.1900 0.1900 352,545 -0.03(-13.64%)
Jan 19, 2018 0.1400 0.2200 0.1400 0.2200 558,323 +0.08(+57.14%)
Jan 18, 2018 0.1750 0.1800 0.1400 0.1400 71,009 -0.04(-22.22%)
Jan 17, 2018 0.1850 0.1900 0.1400 0.1800 97,240 -0.01(-2.70%)
Jan 16, 2018 0.1900 0.1900 0.1700 0.1850 136,333 -0.02(-7.50%)
Jan 15, 2018 0.2250 0.2250 0.2000 0.2000 233,000 -0.03(-13.04%)
Jan 12, 2018 0.2000 0.2500 0.2000 0.2300 285,756 +0.03(+15.00%)
Jan 11, 2018 0.2000 0.2000 0.1800 0.2000 64,560 +0.02(+11.11%)
Jan 10, 2018 0.1800 0.2100 0.1800 0.1800 302,140 -0.01(-5.26%)
Jan 09, 2018 0.1800 0.1900 0.1600 0.1900 160,746 +0.00(+0.00%)
Jan 08, 2018 0.1800 0.2100 0.1600 0.1900 303,000 -0.01(-5.00%)
Jan 05, 2018 0.1500 0.2100 0.1400 0.2000 249,428 +0.03(+17.65%)
Jan 04, 2018 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Jan 03, 2018 0.1750 0.1750 0.1700 0.1700 29,000 +0.03(+17.24%)
Jan 02, 2018 0.1250 0.1450 0.1200 0.1450 67,000 +0.00(+3.57%)
Dec 28, 2017 0.1400 0.1400 0.1400 0 +0.03(+27.27%)
Dec 27, 2017 0.0900 0.1100 0.0850 0.1100 86,795 +0.02(+22.22%)
Dec 22, 2017 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Dec 21, 2017 0.0900 0.0900 0.0850 0.0850 416,000 -0.01(-15.00%)
Dec 20, 2017 0.1000 0.1100 0.1000 0.1000 80,000 +0.01(+5.26%)
Dec 19, 2017 0.0850 0.0950 0.0800 0.0950 123,000 +0.01(+11.76%)
Dec 18, 2017 0.0700 0.0850 0.0700 0.0850 1,724,183 +0.01(+21.43%)
Dec 15, 2017 0.0700 0.0700 0.0700 0.0700 40,000 -0.00(-6.67%)
Dec 14, 2017 0.0750 0.0750 0.0650 0.0750 48,000 -0.01(-6.25%)
Dec 13, 2017 0.0800 0.0800 0.0800 0.0800 60,000 +0.01(+6.67%)
Dec 12, 2017 0.0750 0.0750 0.0750 0.0750 20,300 +0.00(+0.00%)
Dec 11, 2017 0.0750 0.0750 0.0750 0.0750 30,000 +0.00(+0.00%)
Dec 08, 2017 0.0750 0.0750 0.0750 0.0750 50,000 +0.00(+0.00%)
Dec 07, 2017 0.0750 0.0750 0.0750 0.0750 135,300 +0.00(+0.00%)
Dec 06, 2017 0.0750 0.0750 0.0750 0.0750 16,700 +0.01(+15.38%)
Dec 05, 2017 0.0700 0.0700 0.0650 0.0650 120,000 -0.01(-13.33%)
Dec 04, 2017 0.0750 0.0750 0.0750 0.0750 25,000 +0.00(+0.00%)
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.