Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
05:08:28 EDT Thu 28 Mar 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-03-06
Q
NEPT
0.25
0.2696
0.19
0.20
-0.1731
2,242,569
2,092
0.1738
0.20
2024-03-05
Q
NEPT
0.41
0.4227
0.3659
0.37
-0.0315
97,826
297
0.35
0.4461
2024-03-04
Q
NEPT
0.4305
0.4314
0.39
0.3918
-0.0282
84,950
295
0.39
0.45
2024-03-01
Q
NEPT
0.4402
0.4599
0.415
0.4189
-0.021
165,097
274
0.384
0.49
2024-02-29
Q
NEPT
0.47
0.4899
0.42
0.4399
-0.0351
145,521
326
0.3886
0.4546
2024-02-28
Q
NEPT
0.427
0.50
0.3832
0.475
0.0682
782,106
2,894
0.4459
0.49
2024-02-27
Q
NEPT
0.38
0.55
0.3199
0.4068
0.0368
1,799,443
3,538
0.3658
0.43
2024-02-26
Q
NEPT
0.32
0.65
0.32
0.37
0.0532
13,081,077
12,338
0.3466
0.3799
2024-02-23
Q
NEPT
0.34
0.3524
0.3015
0.3197
-0.0258
233,624
418
0.3124
0.3278
2024-02-22
Q
NEPT
0.4399
0.4549
0.3156
0.332
-0.117
165,234
310
0.332
0.35
2024-02-21
Q
NEPT
0.4399
0.4964
0.405
0.425
-0.018
133,250
305
0.424
0.4884
2024-02-20
Q
NEPT
0.38
0.529
0.3765
0.4329
0.0559
638,408
895
0.4199
0.45
2024-02-19
Q
NEPT
0.35
0.3937
0.3479
0.3765
0.0246
0
0
0.35
0.3959
2024-02-16
Q
NEPT
0.35
0.3937
0.3479
0.3765
0.0246
30,403
186
0.35
0.3959
2024-02-15
Q
NEPT
0.355
0.3599
0.3375
0.35
0.0019
97,788
313
0.34
0.3799
2024-02-14
Q
NEPT
0.39
0.39
0.34
0.3474
-0.0277
60,057
188
0.341
0.76
2024-02-13
Q
NEPT
0.4042
0.44
0.2901
0.375
-0.0713
187,290
421
0.3599
0.376
2024-02-12
Q
NEPT
0.42
0.4498
0.40
0.4385
0.0385
62,981
202
0.4099
0.435
2024-02-09
Q
NEPT
0.40
0.4181
0.3995
0.40
-0.0182
48,510
224
0.3995
0.4342
2024-02-08
Q
NEPT
0.45
0.45
0.3997
0.4176
-0.0206
60,767
176
0.399
0.445
2024-02-07
Q
NEPT
0.4761
0.498
0.4258
0.4357
-0.0531
68,535
249
0.42
2.00
2024-02-06
Q
NEPT
0.484
0.4979
0.465
0.4749
-0.0202
20,816
106
0.435
0.498
2024-02-05
Q
NEPT
0.50
0.50
0.45
0.4999
-0.0001
18,571
119
0.4699
0.89
2024-02-02
Q
NEPT
0.50
0.50
0.48
0.4974
0.0006
63,774
168
0.4482
0.5131
2024-02-01
Q
NEPT
0.461
0.5058
0.461
0.4868
0.0043
24,610
111
0.461
0.5006
2024-01-31
Q
NEPT
0.494
0.494
0.47
0.4849
0.0107
20,531
142
0.4115
0.4851
2024-01-30
Q
NEPT
0.47
0.4851
0.4601
0.4635
-0.0216
4,628
98
0.4115
0.485
2024-01-29
Q
NEPT
0.49
0.4989
0.44
0.4756
0.0302
22,680
170
0.43
0.5265
2024-01-26
Q
NEPT
0.477
0.4899
0.44
0.448
-0.023
24,264
128
0.46
0.5264
2024-01-25
Q
NEPT
0.50
0.50
0.437
0.47
-0.0281
26,423
104
0.4206
0.49
2024-01-24
Q
NEPT
0.50
0.52
0.4798
0.4902
0.0177
25,454
181
0.50
0.51
2024-01-23
Q
NEPT
0.474
0.49
0.47
0.4736
0.0117
13,839
75
0.4699
0.49
2024-01-22
Q
NEPT
0.5145
0.5145
0.462
0.462
-0.028
23,741
166
0.462
0.49
2024-01-19
Q
NEPT
0.50
0.51
0.4851
0.4899
-0.0101
9,917
90
0.482
0.5964
2024-01-18
Q
NEPT
0.519
0.519
0.482
0.50
-0.0087
18,454
89
0.4664
0.5503
2024-01-17
Q
NEPT
0.525
0.5494
0.49
0.5123
0.0123
29,892
137
0.4903
0.5964
2024-01-16
Q
NEPT
0.50
0.5494
0.4905
0.50
-0.0292
24,617
185
0.4905
0.5407
2024-01-15
Q
NEPT
0.557
0.557
0.5099
0.5099
-0.0392
0
0
0.5046
0.5911
2024-01-12
Q
NEPT
0.557
0.557
0.5099
0.5099
-0.0392
23,039
151
0.5046
0.5911
2024-01-11
Q
NEPT
0.58
0.58
0.5317
0.537
-0.0481
17,806
113
0.5349
0.5964
2024-01-10
Q
NEPT
0.5458
0.5965
0.5439
0.5851
0.0451
45,650
213
0.5499
0.6109
2024-01-09
Q
NEPT
0.50
0.55
0.49
0.5305
0.0305
33,720
159
0.4852
0.55
2024-01-08
Q
NEPT
0.4969
0.5293
0.49
0.50
-0.0293
27,288
188
0.49
0.5698
2024-01-05
Q
NEPT
0.54
0.54
0.51
0.5258
-0.0214
17,214
110
0.4938
0.6078
2024-01-04
Q
NEPT
0.5547
0.5547
0.521
0.532
0.0009
12,126
109
0.52
0.6231
2024-01-03
Q
NEPT
0.569
0.569
0.511
0.5379
-0.0168
15,802
132
0.51
0.6296
2024-01-02
Q
NEPT
0.5835
0.5835
0.531
0.5475
-0.0037
30,853
200
0.5367
0.6388
2024-01-01
Q
NEPT
0.5471
0.5609
0.525
0.5322
-0.0215
0
0
0.5249
0.6187
2023-12-29
Q
NEPT
0.5471
0.5609
0.525
0.5322
-0.0215
24,700
200
0.5249
0.6187