Mobile
OldĀ Site
Home
Daily
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
03:09:30 EST Thu 28 Jan 2021
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
CBOE - Chicago Options Ex
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
T-TSX
U-NEO ATS
A-Alpha
O-Omega
P-Pure
X-Chi-X
H-CX2
D-CXD
L-LiquidNet
M-TriAct
I-Instinet
Y-Lynx
2021-01-27
T
MOZ
2.70
2.79
2.60
2.70
-0.08
1,346,582
5,012
2.69
2.72
646,053
103,901
139,900
29,100
28,435
316,100
34,662
39,036
2021-01-26
T
MOZ
2.80
2.83
2.77
2.78
-0.02
764,027
2,383
2.77
2.85
478,501
52,510
57,768
21,400
33,300
94,417
21,515
2,161
2021-01-25
T
MOZ
2.94
2.98
2.80
2.80
-0.12
962,758
2,391
2.80
2.81
617,349
53,737
65,404
22,600
16,490
159,600
10,926
10,657
2021-01-22
T
MOZ
2.77
2.98
2.72
2.92
0.10
1,848,465
4,929
2.90
2.92
904,326
101,204
163,100
98,100
60,343
442,000
54,040
22,046
1,800
2021-01-21
T
MOZ
2.94
2.95
2.77
2.82
-0.11
785,784
2,570
2.81
2.83
459,728
39,700
58,440
23,900
20,438
140,704
14,266
24,128
800
2021-01-20
T
MOZ
2.93
2.95
2.86
2.93
0.05
714,761
2,276
2.87
2.95
351,159
36,604
66,900
20,500
13,684
176,300
11,820
26,747
2021-01-19
T
MOZ
2.98
2.98
2.87
2.88
-0.05
978,447
3,685
2.87
2.92
459,861
137,100
60,700
64,900
20,050
179,900
28,359
21,772
500
2021-01-18
T
MOZ
3.07
3.07
2.85
2.93
-0.12
1,078,928
2,271
2.93
2.98
684,588
75,300
121,100
24,900
16,764
117,200
27,229
10,363
100
2021-01-15
T
MOZ
3.30
3.30
3.02
3.05
-0.25
1,632,023
3,345
3.05
3.10
931,934
88,000
120,958
17,200
36,545
362,316
15,645
50,043
2021-01-14
T
MOZ
3.21
3.35
3.21
3.30
0.09
1,234,060
2,850
3.26
3.30
736,828
99,490
70,160
34,900
21,641
225,800
21,420
18,640
300
2021-01-13
T
MOZ
3.10
3.22
3.09
3.21
0.11
2,115,806
4,159
3.15
3.22
1,205,703
166,960
126,485
34,100
38,285
366,100
133,480
36,808
1,300
2021-01-12
T
MOZ
3.04
3.10
2.99
3.10
0.06
1,778,792
4,363
3.06
3.10
1,021,212
158,770
109,899
60,600
41,331
255,000
54,581
63,087
900
2021-01-11
T
MOZ
2.90
3.06
2.89
3.04
0.12
1,808,322
3,678
3.02
3.05
1,194,376
109,192
87,500
40,800
24,425
284,200
22,100
22,236
900
2021-01-08
T
MOZ
2.99
3.00
2.86
2.92
-0.04
1,954,305
3,699
2.90
2.96
1,426,192
80,913
148,800
36,200
23,093
178,781
50,447
7,279
400
2021-01-07
T
MOZ
2.95
3.03
2.92
2.96
-0.01
569,956
1,778
2.96
2.97
332,919
38,500
52,100
14,100
14,054
80,509
11,225
20,127
2021-01-06
T
MOZ
2.90
3.00
2.81
2.97
0.05
1,458,610
3,870
2.92
2.98
786,515
145,170
100,080
40,600
41,773
235,017
77,174
25,845
600
2021-01-05
T
MOZ
3.00
3.00
2.90
2.92
-0.03
706,049
2,070
2.90
2.92
420,983
63,483
60,815
18,400
15,372
111,268
5,415
8,813
2021-01-04
T
MOZ
2.92
3.02
2.89
2.95
0.06
1,442,775
2,719
2.93
2.97
758,227
85,900
77,300
27,500
15,920
337,635
92,942
43,726
2020-12-31
T
MOZ
2.94
2.95
2.86
2.89
-0.05
652,968
1,138
2.89
2.91
273,877
26,100
35,950
21,300
10,186
71,200
207,808
5,647
400
2020-12-30
T
MOZ
2.83
2.94
2.79
2.94
0.11
770,753
1,975
2.87
2.94
401,312
77,517
43,600
31,700
12,443
137,400
25,240
37,708
1,000
2020-12-29
T
MOZ
2.92
2.95
2.81
2.83
-0.07
846,139
2,686
2.81
2.83
497,278
72,376
44,400
24,800
20,279
112,400
15,317
51,067
200
2020-12-24
T
MOZ
2.90
2.93
2.85
2.90
0.06
368,411
1,238
2.89
2.91
230,192
48,800
5,800
12,200
10,028
47,400
10,645
1,496
2020-12-23
T
MOZ
2.85
2.88
2.80
2.84
-0.04
574,752
1,831
2.84
2.86
350,819
51,860
34,165
15,800
18,153
73,507
15,946
10,202
200
2020-12-22
T
MOZ
2.95
2.98
2.85
2.88
-0.06
655,186
2,373
2.85
2.88
395,022
35,700
21,000
15,700
17,507
146,700
13,050
6,878
2020-12-21
T
MOZ
2.84
2.94
2.82
2.94
0.13
933,403
2,237
2.88
2.94
599,274
63,200
12,700
37,500
14,700
163,549
18,262
20,018
2020-12-18
T
MOZ
2.90
2.91
2.81
2.81
-0.09
400,422
1,250
2.80
2.84
271,236
16,121
8,990
7,500
11,461
63,717
11,007
7,296
2020-12-17
T
MOZ
2.88
2.99
2.86
2.90
0.08
1,100,042
2,456
2.86
2.92
740,464
77,900
56,800
13,500
23,953
161,798
16,869
4,608
600
2020-12-16
T
MOZ
2.84
2.86
2.71
2.82
0.09
1,381,264
3,339
2.75
2.83
838,755
55,200
84,600
36,000
30,949
230,343
39,367
54,595
2,300
2020-12-15
T
MOZ
2.65
2.77
2.64
2.73
0.10
656,872
1,459
2.73
2.74
383,181
46,380
41,475
12,100
18,001
71,098
77,129
6,408
2020-12-14
T
MOZ
2.78
2.78
2.55
2.63
-0.12
1,259,515
2,922
2.62
2.64
766,219
101,961
67,900
46,300
35,397
134,700
24,006
79,494
1,500
2020-12-11
T
MOZ
2.81
2.86
2.74
2.75
-0.07
525,806
1,535
2.74
2.77
303,563
32,251
23,750
20,000
10,114
68,300
11,956
37,268
3,000
2020-12-10
T
MOZ
2.84
2.91
2.81
2.82
0.01
1,391,275
1,222
2.80
2.85
642,777
32,400
58,600
24,400
13,480
432,200
9,499
80,269
500
2020-12-09
T
MOZ
2.83
2.86
2.80
2.81
-0.02
1,364,480
3,266
2.79
2.83
706,872
88,638
90,550
58,800
29,750
141,600
28,820
149,050
3,300
2020-12-08
T
MOZ
2.85
2.90
2.79
2.83
-0.01
1,093,580
2,020
2.82
2.84
468,103
32,000
29,300
26,500
22,454
78,200
21,790
268,004
800
2020-12-07
T
MOZ
2.77
2.95
2.75
2.84
0.07
1,223,082
3,103
2.82
2.90
767,424
95,500
76,700
59,900
38,952
82,518
37,963
40,332
1,500
2020-12-04
T
MOZ
2.62
2.80
2.61
2.77
0.14
1,488,784
4,498
2.72
2.78
1,034,545
84,512
101,072
37,400
46,093
118,700
30,600
20,912
2020-12-03
T
MOZ
2.66
2.66
2.50
2.63
1,521,289
2,759
2.60
2.63
874,332
74,800
57,379
49,300
34,458
94,200
311,820
18,867
4,900
2020-12-02
T
MOZ
2.80
2.82
2.57
2.63
-0.20
1,742,252
3,469
2.62
2.65
1,150,077
112,088
107,800
70,500
42,990
176,200
41,235
34,129
1,600
2020-12-01
T
MOZ
2.80
2.83
2.64
2.83
0.20
2,143,722
3,874
2.82
2.83
1,339,855
127,900
160,122
72,700
55,612
176,324
96,550
92,826
1,900
2020-11-30
T
MOZ
2.56
2.64
2.50
2.63
0.07
1,091,510
1,852
2.60
2.65
766,090
51,800
52,455
39,700
18,968
141,726
18,108
967
1,600
2020-11-27
T
MOZ
2.49
2.59
2.44
2.56
1,171,124
1,849
2.50
2.58
673,480
132,500
52,285
60,400
16,323
215,100
10,435
10,400
2020-11-26
T
MOZ
2.40
2.56
2.38
2.56
0.18
817,595
1,715
2.55
2.56
431,062
43,300
42,100
29,900
17,596
157,500
33,717
56,812
1,400
2020-11-25
T
MOZ
2.41
2.45
2.35
2.38
816,965
2,073
2.36
2.38
483,057
104,531
41,820
50,200
19,436
79,900
25,500
12,188
2020-11-24
T
MOZ
2.27
2.40
2.27
2.38
0.02
2,224,930
4,478
2.34
2.39
849,781
65,300
175,820
111,500
33,700
254,000
559,296
171,228
2,700
2020-11-23
T
MOZ
2.40
2.40
2.27
2.36
-0.01
2,223,628
4,293
2.34
2.39
927,216
320,063
119,700
71,500
27,831
275,100
338,810
86,408
2020-11-20
T
MOZ
2.42
2.51
2.37
2.37
-0.04
826,711
1,771
2.36
2.45
430,416
40,414
39,650
24,900
12,514
180,600
20,300
61,275
200
2020-11-19
T
MOZ
2.41
2.49
2.35
2.41
-0.01
1,253,198
2,468
2.39
2.47
516,297
67,295
40,800
40,100
28,343
474,000
27,802
54,056
500
2020-11-18
T
MOZ
2.44
2.45
2.36
2.42
-0.03
2,559,492
3,544
2.37
2.42
1,313,326
109,400
35,375
32,700
18,852
911,539
23,417
110,780
200
2020-11-17
T
MOZ
2.49
2.52
2.43
2.45
-0.05
847,669
1,423
2.43
2.46
449,959
69,600
24,000
22,700
6,995
120,700
20,000
133,714
2020-11-16
T
MOZ
2.50
2.54
2.45
2.50
662,818
1,442
2.49
2.50
432,075
45,500
21,800
31,200
15,187
88,300
14,390
9,026
2020-11-13
T
MOZ
2.50
2.51
2.43
2.50
0.08
621,316
1,470
2.48
2.50
259,852
94,400
52,200
19,100
23,508
120,500
12,782
38,574
2020-11-12
T
MOZ
2.36
2.55
2.36
2.42
0.07
1,691,000
2,754
2.42
2.47
883,310
117,900
84,662
82,200
23,860
282,400
54,750
126,918
1,000
2020-11-11
T
MOZ
2.30
2.39
2.30
2.35
0.03
869,635
1,574
2.34
2.35
320,770
64,000
86,900
22,800
12,323
196,000
45,722
51,120
3,300
2020-11-10
T
MOZ
2.43
2.43
2.30
2.32
-0.03
1,468,625
1,774
2.31
2.33
506,164
57,969
52,409
58,800
8,634
200,100
556,700
16,565
2020-11-09
T
MOZ
2.29
2.37
2.23
2.35
-0.07
1,973,175
3,229
2.33
2.40
887,878
150,800
79,800
106,000
35,564
508,074
154,240
44,078
500
2020-11-06
T
MOZ
2.48
2.56
2.40
2.42
-0.06
1,074,661
3,201
2.40
2.46
629,774
75,300
70,450
39,500
28,214
166,900
19,160
5,854
1,200
2020-11-05
T
MOZ
2.31
2.50
2.28
2.48
0.20
1,857,861
3,692
2.48
2.50
1,056,082
194,550
72,330
91,900
101,059
297,024
21,992
15,210
2020-11-04
T
MOZ
2.29
2.30
2.18
2.28
-0.01
1,337,680
1,483
2.23
2.29
609,757
72,903
45,120
21,400
23,927
113,600
168,034
200,000
62,502
2020-11-03
T
MOZ
2.34
2.34
2.28
2.29
479,696
713
2.28
2.31
312,752
43,100
17,880
11,400
7,264
55,100
6,185
24,729
100
2020-11-02
T
MOZ
2.32
2.35
2.26
2.29
-0.03
669,258
1,528
2.28
2.32
291,592
65,700
35,400
22,200
7,512
194,790
16,370
35,390
2020-10-30
T
MOZ
2.26
2.32
2.25
2.32
0.10
1,190,515
2,000
2.28
2.32
538,007
96,100
61,060
94,700
19,020
357,500
14,160
6,282
1,700
2020-10-29
T
MOZ
2.17
2.24
2.17
2.22
0.04
703,861
1,231
2.22
2.24
240,455
29,100
23,800
15,600
11,200
165,900
210,800
4,156
300