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 (%)
Nov 30, 2017 0.0500 0.0750 0.0500 0.0650 1,180,500 +0.01(+30.00%)
Nov 29, 2017 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+11.11%)
Nov 28, 2017 0.0450 0.0500 0.0450 0.0450 133,335 -0.01(-25.00%)
Nov 27, 2017 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+0.00%)
Nov 23, 2017 0.0600 0.0600 0.0600 2 +0.01(+33.33%)
Nov 21, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 20, 2017 0.0450 0.0450 0.0450 0.0450 60,000 +0.00(+0.00%)
Nov 17, 2017 0.0450 0.0450 0.0450 0.0450 30,000 -0.01(-10.00%)
Nov 15, 2017 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Nov 14, 2017 0.0500 0.0600 0.0500 0.0600 15,791 -0.01(-7.69%)
Nov 13, 2017 0.0500 0.0650 0.0500 0.0650 120,500 +0.01(+18.18%)
Nov 10, 2017 0.0500 0.0650 0.0500 0.0550 37,000 +0.01(+37.50%)
Nov 09, 2017 0.0500 0.0500 0.0400 0.0400 163,000 -0.01(-27.27%)
Nov 08, 2017 0.0550 0.0700 0.0550 0.0550 61,000 -0.02(-26.67%)
Nov 07, 2017 0.0400 0.0800 0.0400 0.0750 406,500 +0.02(+50.00%)
Nov 06, 2017 0.0500 0.0500 0.0500 0.0500 14,000 +0.01(+11.11%)
Oct 24, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 20, 2017 0.0450 0.0450 0.0450 0 -0.01(-25.00%)
Oct 16, 2017 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Oct 13, 2017 0.0450 0.0500 0.0400 0.0500 51,000 -0.00(-9.09%)
Oct 12, 2017 0.0550 0.0550 0.0550 0.0550 10,000 +0.01(+37.50%)
Oct 11, 2017 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Oct 10, 2017 0.0400 0.0400 0.0400 0.0400 60,000 +0.00(+14.29%)
Oct 05, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 27, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Sep 26, 2017 0.0400 0.0400 0.0400 0.0400 80,000 +0.00(+0.00%)
Sep 25, 2017 0.0400 0.0400 0.0400 0.0400 50,000 -0.00(-11.11%)
Sep 22, 2017 0.0450 0.0450 0.0450 0.0450 37,000 -0.01(-25.00%)
Sep 20, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 19, 2017 0.0400 0.0750 0.0400 0.0600 237,604 +0.01(+33.33%)
Sep 18, 2017 0.0400 0.0450 0.0400 0.0450 256,000 -0.01(-10.00%)
Sep 15, 2017 0.0500 0.0650 0.0500 0.0500 155,000 +0.01(+25.00%)
Sep 14, 2017 0.0450 0.0450 0.0400 0.0400 178,000 -0.01(-20.00%)
Sep 11, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 08, 2017 0.0500 0.0500 0.0500 0.0500 196,000 +0.00(+0.00%)
Sep 01, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 28, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 25, 2017 0.0500 0.0500 0.0500 0.0500 62,000 +0.00(+0.00%)
Aug 21, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 15, 2017 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Aug 10, 2017 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Aug 09, 2017 0.0600 0.0600 0.0500 0.0500 250,000 -0.03(-37.50%)
Jul 27, 2017 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jul 21, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 20, 2017 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+7.14%)
Jul 03, 2017 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 27, 2017 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jun 20, 2017 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Jun 08, 2017 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Jun 06, 2017 0.0950 0.0950 0.0950 0 -0.01(-13.64%)
Jun 05, 2017 0.0900 0.1300 0.0900 0.1100 86,000 +0.01(+15.79%)
Jun 02, 2017 0.0950 0.0950 0.0950 0.0950 1,000 +0.01(+11.76%)
Jun 01, 2017 0.0850 0.0850 0.0850 0.0850 12,000 +0.02(+30.77%)
May 30, 2017 0.0650 0.0650 0.0650 0 -0.02(-23.53%)
May 29, 2017 0.0800 0.0850 0.0800 0.0850 21,100 +0.01(+21.43%)
May 26, 2017 0.0700 0.0700 0.0700 0.0700 7,000 +0.01(+16.67%)
May 17, 2017 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Apr 27, 2017 0.0550 0.0550 0.0550 0 -0.03(-31.25%)
Apr 26, 2017 0.0850 0.0850 0.0800 0.0800 141,000 +0.00(+0.00%)
Apr 25, 2017 0.0600 0.0800 0.0600 0.0800 65,000 +0.03(+45.45%)
Apr 18, 2017 0.0550 0.0550 0.0550 0 -0.02(-21.43%)
Apr 17, 2017 0.0700 0.0700 0.0650 0.0700 76,000 +0.00(+0.00%)
Apr 13, 2017 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Apr 12, 2017 0.0500 0.0650 0.0500 0.0650 19,000 +0.00(+0.00%)
Apr 11, 2017 0.0500 0.0650 0.0400 0.0650 161,000 +0.01(+30.00%)
Apr 10, 2017 0.0500 0.0500 0.0500 0.0500 9,000 +0.00(+0.00%)
Apr 06, 2017 0.0500 0.0500 0.0500 0 -0.01(-23.08%)
Apr 05, 2017 0.0650 0.0650 0.0650 0.0650 5,000 +0.01(+30.00%)
Apr 04, 2017 0.0600 0.0600 0.0500 0.0500 83,000 -0.01(-23.08%)
Apr 03, 2017 0.0650 0.0650 0.0650 0.0650 16,000 -0.01(-7.14%)
Mar 31, 2017 0.0700 0.0700 0.0650 0.0700 110,000 +0.00(+0.00%)
Mar 29, 2017 0.0700 0.0700 0.0700 100 -0.02(-26.32%)
Mar 24, 2017 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Mar 22, 2017 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Mar 20, 2017 0.0950 0.0950 0.0950 0 +0.02(+35.71%)
Mar 15, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 14, 2017 0.0750 0.0750 0.0700 0.0700 40,000 -0.02(-26.32%)
Mar 03, 2017 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Mar 02, 2017 0.0850 0.1000 0.0850 0.1000 5,000 +0.03(+42.86%)
Feb 21, 2017 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Feb 15, 2017 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Feb 13, 2017 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Feb 10, 2017 0.0850 0.0850 0.0850 0.0850 38,000 +0.01(+21.43%)
Feb 06, 2017 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Feb 03, 2017 0.0800 0.0800 0.0800 0.0800 100,000 -0.01(-11.11%)
Feb 02, 2017 0.0900 0.0900 0.0900 0.0900 98,000 +0.00(+5.88%)
Jan 30, 2017 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Jan 25, 2017 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jan 24, 2017 0.0900 0.0900 0.0900 0.0900 185,000 +0.01(+12.50%)
Jan 23, 2017 0.0800 0.0800 0.0800 0.0800 34,000 +0.02(+33.33%)
Jan 18, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 17, 2017 0.0800 0.0800 0.0600 0.0600 95,000 -0.03(-33.33%)
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.