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 (%)
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%)
Apr 01, 2019 0.0300 0.0300 0.0300 0.0300 11,000 +0.00(+0.00%)
Mar 29, 2019 0.0300 0.0400 0.0300 0.0300 124,000 -0.01(-14.29%)
Mar 28, 2019 0.0400 0.0400 0.0350 0.0350 46,000 +0.00(+0.00%)
Mar 27, 2019 0.0400 0.0400 0.0350 0.0350 47,828 +0.00(+0.00%)
Mar 26, 2019 0.0300 0.0350 0.0300 0.0350 20,999 +0.01(+16.67%)
Mar 25, 2019 0.0400 0.0400 0.0300 0.0300 20,000 +0.00(+0.00%)
Mar 21, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 20, 2019 0.0350 0.0350 0.0250 0.0350 58,000 +0.00(+0.00%)
Mar 19, 2019 0.0400 0.0400 0.0350 0.0350 63,000 -0.00(-12.50%)
Mar 18, 2019 0.0400 0.0400 0.0400 0.0400 3,000 +0.01(+33.33%)
Mar 15, 2019 0.0350 0.0350 0.0300 0.0300 245,031 -0.01(-14.29%)
Mar 14, 2019 0.0250 0.0350 0.0250 0.0350 168,500 +0.01(+16.67%)
Mar 13, 2019 0.0250 0.0300 0.0250 0.0300 295,000 +0.00(+0.00%)
Mar 11, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 08, 2019 0.0250 0.0300 0.0250 0.0300 353,000 +0.00(+20.00%)
Mar 07, 2019 0.0250 0.0250 0.0250 0.0250 63,000 +0.00(+0.00%)
Mar 06, 2019 0.0250 0.0250 0.0200 0.0250 39,600 +0.00(+0.00%)
Mar 05, 2019 0.0250 0.0250 0.0200 0.0250 699,000 -0.01(-28.57%)
Mar 04, 2019 0.0350 0.0350 0.0350 0.0350 65,000 +0.01(+16.67%)
Feb 28, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 25, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Feb 22, 2019 0.0200 0.0350 0.0200 0.0350 310,000 +0.01(+16.67%)
Feb 20, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Feb 14, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 11, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Feb 04, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 30, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 29, 2019 0.0300 0.0300 0.0300 0.0300 135,000 -0.01(-14.29%)
Jan 24, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 23, 2019 0.0350 0.0350 0.0350 0.0350 51,000 +0.00(+0.00%)
Jan 22, 2019 0.0350 0.0350 0.0350 0.0350 60,500 +0.00(+0.00%)
Jan 17, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jan 15, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 14, 2019 0.0400 0.0400 0.0400 700 +0.00(+0.00%)
Jan 10, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jan 04, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jan 03, 2019 0.0400 0.0400 0.0400 0.0400 26,000 +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.