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 (%)
Jul 31, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jul 26, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 25, 2018 0.0900 0.0900 0.0900 0.0900 21,700 -0.01(-10.00%)
Jul 24, 2018 0.0900 0.1000 0.0900 0.1000 9,200 +0.00(+0.00%)
Jul 20, 2018 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Jul 18, 2018 0.0900 0.0900 0.0900 0 -0.02(-18.18%)
Jul 17, 2018 0.1000 0.1200 0.0900 0.1100 172,500 +0.00(+0.00%)
Jul 16, 2018 0.0900 0.1100 0.0900 0.1100 18,000 +0.00(+0.00%)
Jul 12, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 11, 2018 0.1200 0.1300 0.0900 0.1100 527,100 +0.00(+0.00%)
Jul 10, 2018 0.1200 0.1250 0.1050 0.1100 616,500 +0.04(+46.67%)
Jul 09, 2018 0.0750 0.0750 0.0750 0.0750 5,000 -0.01(-11.76%)
Jul 05, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jul 04, 2018 0.0850 0.0850 0.0800 0.0800 22,000 -0.01(-5.88%)
Jul 03, 2018 0.0850 0.0850 0.0850 0.0850 14,000 +0.01(+6.25%)
Jun 29, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jun 28, 2018 0.0800 0.0800 0.0750 0.0750 150,000 -0.01(-6.25%)
Jun 27, 2018 0.0800 0.0800 0.0800 0.0800 20,000 -0.01(-5.88%)
Jun 26, 2018 0.0850 0.0850 0.0850 0.0850 5,000 +0.01(+13.33%)
Jun 25, 2018 0.0800 0.0800 0.0750 0.0750 86,300 -0.01(-16.67%)
Jun 21, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 20, 2018 0.0800 0.0900 0.0800 0.0900 201,023 -0.01(-5.26%)
Jun 19, 2018 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+5.56%)
Jun 18, 2018 0.0950 0.0950 0.0900 0.0900 30,000 +0.00(+0.00%)
Jun 15, 2018 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-10.00%)
Jun 14, 2018 0.0950 0.1000 0.0950 0.1000 25,000 +0.01(+11.11%)
Jun 13, 2018 0.0800 0.0900 0.0800 0.0900 125,300 +0.01(+12.50%)
Jun 12, 2018 0.0800 0.0800 0.0750 0.0800 163,500 -0.01(-11.11%)
Jun 11, 2018 0.0900 0.0900 0.0900 0.0900 31,600 -0.01(-10.00%)
Jun 07, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 06, 2018 0.1150 0.1150 0.1000 0.1000 188,500 -0.01(-9.09%)
Jun 05, 2018 0.1150 0.1150 0.1100 0.1100 45,500 +0.00(+0.00%)
Jun 04, 2018 0.1300 0.1300 0.1100 0.1100 69,500 -0.01(-4.35%)
Jun 01, 2018 0.1100 0.1250 0.1000 0.1150 188,000 +0.01(+4.55%)
May 31, 2018 0.0900 0.1100 0.0800 0.1100 362,000 +0.02(+22.22%)
May 30, 2018 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
May 29, 2018 0.0750 0.0900 0.0750 0.0900 25,000 +0.01(+12.50%)
May 25, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
May 23, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
May 22, 2018 0.0950 0.0950 0.0950 0.0950 10,150 +0.00(+0.00%)
May 18, 2018 0.0950 0.0950 0.0950 0 +0.02(+35.71%)
May 17, 2018 0.0850 0.0850 0.0700 0.0700 330,200 -0.01(-17.65%)
May 16, 2018 0.0750 0.0950 0.0700 0.0850 307,753 +0.01(+6.25%)
May 15, 2018 0.0850 0.0900 0.0800 0.0800 160,000 -0.01(-5.88%)
May 14, 2018 0.0950 0.0950 0.0850 0.0850 13,000 +0.00(+0.00%)
May 11, 2018 0.0750 0.0850 0.0700 0.0850 18,000 +0.00(+0.00%)
May 10, 2018 0.0850 0.0850 0.0700 0.0850 84,500 -0.00(-5.56%)
May 09, 2018 0.0900 0.0900 0.0900 0.0900 21,400 +0.01(+20.00%)
May 08, 2018 0.0900 0.0950 0.0750 0.0750 267,700 -0.01(-11.76%)
May 07, 2018 0.0850 0.0950 0.0850 0.0850 31,500 -0.00(-5.56%)
May 04, 2018 0.1000 0.1000 0.0900 0.0900 61,400 -0.01(-5.26%)
May 02, 2018 0.0950 0.0950 0.0950 0 -0.01(-13.64%)
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.