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
05:46:04 EDT Sun 05 May 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
Total Vol
#Tr
Bid
Ask
C-CSE
U-NEO ATS
A-Alpha
O-Omega
P-Pure
X-Chi-X
H-CX2
D-CXD
L-LiquidNet
M-TriAct
I-Instinet
Y-Lynx
S-CS2
2024-05-03
C
GLM
0.06
0.06
0.06
0.06
2,500
2
0.055
0.06
2,500
2024-05-02
C
GLM
0.06
0.06
0.06
0.06
0.005
12,000
2
0.055
0.06
12,000
2024-05-01
C
GLM
0.06
0.065
0.055
0.055
-0.005
70,000
5
0.055
0.065
42,000
25,000
3,000
2024-04-30
C
GLM
0.06
0.06
0.06
0.06
-0.005
108,000
6
0.055
0.06
53,000
55,000
2024-04-29
C
GLM
0.065
0.065
0.065
0.065
117,020
5
0.06
0.07
117,000
2024-04-26
C
GLM
0.065
0.065
0.065
0.065
12,038
6
0.06
0.065
10,538
2024-04-25
C
GLM
0.065
0.065
0.065
0.065
0.005
100,940
8
0.06
0.065
99,000
1,000
2024-04-24
C
GLM
0.065
0.065
0.06
0.06
93,000
4
0.055
0.065
93,000
2024-04-23
C
GLM
0.065
0.065
0.06
0.06
-0.005
24,000
3
0.055
0.065
20,000
1,000
3,000
2024-04-22
C
GLM
0.06
0.065
0.06
0.065
0.005
255,250
28
0.055
0.065
192,000
4,000
15,000
44,000
250
2024-04-19
C
GLM
0.07
0.07
0.06
0.06
-0.005
104,540
6
0.06
0.07
37,000
34,000
33,000
2024-04-18
C
GLM
0.07
0.07
0.06
0.065
229,500
11
0.06
0.07
202,000
10,000
10,000
7,000
2024-04-17
C
GLM
0.06
0.075
0.06
0.07
0.015
951,900
77
0.065
0.07
611,000
24,000
23,000
9,000
284,000
2024-04-16
C
GLM
0.06
0.07
0.055
0.055
414,051
36
0.05
0.065
285,000
3,000
40,000
71,000
15,000
2024-04-15
C
GLM
0.055
0.06
0.055
0.06
0.005
137,099
19
0.05
0.06
70,000
11,000
55,000
1,099
2024-04-12
C
GLM
0.06
0.06
0.055
0.055
-0.005
51,700
5
0.055
0.065
50,000
700
2024-04-11
C
GLM
0.06
0.06
0.055
0.055
-0.005
15,500
4
0.055
0.065
5,000
10,000
2024-04-10
C
GLM
0.065
0.065
0.06
0.06
-0.005
80,001
5
0.06
0.065
79,000
1,000
2024-04-09
C
GLM
0.065
0.065
0.065
0.065
-0.005
2,500
2
0.06
0.065
2,000
500
2024-04-08
C
GLM
0.07
0.07
0.06
0.07
0.005
110,501
12
0.065
0.07
39,501
64,000
7,000
2024-04-05
C
GLM
0.065
0.065
0.065
0.065
85,000
4
0.06
0.07
71,000
7,000
7,000
2024-04-04
C
GLM
0.065
0.065
0.065
0.065
0.005
22,000
2
0.06
0.07
9,000
13,000
2024-04-03
C
GLM
0.065
0.065
0.06
0.06
0.005
101,254
11
0.055
0.065
84,254
12,000
5,000
2024-04-02
C
GLM
0.05
0.06
0.05
0.055
0.005
238,000
20
0.055
0.06
193,000
10,000
35,000
2024-04-01
C
GLM
0.05
0.05
0.05
0.05
158,101
10
0.045
0.055
135,001
11,000
12,000
2024-03-28
C
GLM
0.055
0.055
0.05
0.05
-0.005
60,500
8
0.05
0.055
51,500
9,000
2024-03-27
C
GLM
0.055
0.05
0.06
2024-03-26
C
GLM
0.055
0.055
0.055
0.055
20,000
7
0.05
0.06
16,000
1,000
1,000
2,000
2024-03-25
C
GLM
0.055
0.055
0.05
0.05
-0.005
31,000
2
0.05
0.055
22,000
9,000
2024-03-22
C
GLM
0.055
0.055
0.055
0.055
2,000
1
0.055
0.06
2,000
2024-03-21
C
GLM
0.055
0.06
0.055
0.06
0.005
13,000
3
0.055
0.06
6,000
7,000
2024-03-20
C
GLM
0.055
0.055
0.055
0.055
-0.005
162,500
10
0.055
0.06
134,500
3,000
3,000
22,000
2024-03-19
C
GLM
0.055
0.06
0.055
0.06
2,000
2
0.055
0.065
1,000
1,000
2024-03-18
C
GLM
0.06
0.06
0.06
0.06
3,215
2
0.055
0.065
3,000
2024-03-15
C
GLM
0.06
0.065
0.055
0.055
-0.005
13,000
4
0.055
0.07
11,000
1,000
1,000
2024-03-14
C
GLM
0.065
0.065
0.06
0.06
55,084
13
0.055
0.065
38,500
15,000
215
2024-03-13
C
GLM
0.06
0.06
0.06
0.06
-0.005
56,032
6
0.055
0.07
35,000
10,000
11,000
2024-03-12
C
GLM
0.07
0.07
0.06
0.06
-0.01
28,700
6
0.06
0.07
14,000
9,000
5,000
700
2024-03-11
C
GLM
0.06
0.07
0.06
0.07
0.01
176,000
6
0.065
0.07
176,000
2024-03-08
C
GLM
0.06
0.06
0.06
0.06
153,000
4
0.06
0.065
153,000
2024-03-07
C
GLM
0.06
0.06
0.06
0.06
5,833
2
0.05
0.06
5,000
833
2024-03-06
C
GLM
0.06
0.06
0.055
0.055
-0.005
30,000
4
0.05
0.06
10,000
15,000
5,000
2024-03-05
C
GLM
0.06
0.06
0.06
0.06
15,000
2
0.055
0.06
10,000
5,000
2024-03-04
C
GLM
0.055
0.06
0.055
0.06
0.005
116,000
14
0.055
0.06
65,500
19,000
31,000
500
2024-03-01
C
GLM
0.055
0.055
0.055
0.055
0.005
5,000
2
0.05
0.055
4,000
1,000
2024-02-29
C
GLM
0.045
0.05
0.045
0.045
-0.005
20,500
4
0.045
0.055
2,000
18,000
500
2024-02-28
C
GLM
0.045
0.045
0.045
0.045
-0.005
1,390
3
0.045
0.055
290
1,000
2024-02-27
C
GLM
0.045
0.055
0.045
0.05
123,300
10
0.045
0.055
120,000
1,000
2,000
300
2024-02-26
C
GLM
0.05
0.05
0.05
0.05
0.005
149,040
14
0.045
0.05
125,000
7,000
17,000
2024-02-23
C
GLM
390
2
0.045
0.05
290
2024-02-22
C
GLM
0.05
0.05
0.045
0.045
-0.005
86,300
8
0.045
0.05
57,000
19,000
10,000
2024-02-21
C
GLM
0.05
0.05
0.045
0.045
-0.005
1,084,183
49
0.045
0.05
937,183
21,000
31,000
60,000
35,000
2024-02-20
C
GLM
0.05
0.05
0.05
0.05
6,000
1
0.05
0.055
6,000
2024-02-16
C
GLM
0.05
0.055
0.05
0.05
-0.005
159,330
8
0.05
0.055
146,000
13,000
330
2024-02-15
C
GLM
0.055
0.05
0.055
2024-02-14
C
GLM
0.055
0.05
0.06
2024-02-13
C
GLM
0.05
0.05
0.05
0.05
-0.005
2,000
1
0.05
0.06
2,000
2024-02-12
C
GLM
0.055
0.05
0.06
2024-02-09
C
GLM
0.05
0.055
0.05
0.055
0.005
101,800
9
0.05
0.06
64,000
18,000
19,000
800
2024-02-08
C
GLM
0.055
0.055
0.045
0.05
-0.005
290,902
25
0.05
0.055
232,400
2,000
11,000
45,000
2024-02-07
C
GLM
0.055
0.055
0.065
2024-02-06
C
GLM
0.055
0.055
0.065