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
23:19:20 EDT Sat 18 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
2024-05-17
C
MUSL
0.265
0.27
0.245
0.26
575,111
132
0.245
0.265
347,467
57,000
26,000
56,500
87,000
861
2024-05-16
C
MUSL
0.255
0.265
0.255
0.265
0.01
1,071,266
468
0.255
0.265
812,243
74,000
48,500
63,500
71,115
1,808
2024-05-15
C
MUSL
0.255
0.255
0.24
0.255
0.01
704,195
363
0.245
0.255
488,833
9,000
81,000
7,000
96,500
21,551
2024-05-14
C
MUSL
0.26
0.265
0.245
0.245
0.005
1,056,120
302
0.245
0.255
729,967
61,000
84,500
5,000
171,500
578
2024-05-13
C
MUSL
0.275
0.275
0.24
0.245
-0.03
1,288,688
472
0.235
0.26
842,267
97,000
125,000
11,000
211,500
1,271
2024-05-10
C
MUSL
0.24
0.275
0.225
0.275
0.035
582,292
243
0.26
0.28
437,144
35,500
45,500
3,000
60,001
356
2024-05-09
C
MUSL
0.25
0.25
0.225
0.24
-0.01
221,118
66
0.235
0.24
172,598
15,000
7,500
2,000
23,000
1,020
2024-05-08
C
MUSL
0.26
0.27
0.23
0.25
-0.02
512,393
151
0.24
0.25
400,020
7,500
57,500
4,000
43,000
370
2024-05-07
C
MUSL
0.29
0.29
0.255
0.27
0.005
1,124,533
223
0.26
0.27
862,818
79,500
67,500
11,500
101,501
1,685
2024-05-06
C
MUSL
0.27
0.27
0.255
0.27
0.005
565,313
125
0.255
0.27
275,433
84,000
102,000
83,001
20,878
2024-05-03
C
MUSL
0.25
0.27
0.25
0.26
0.005
327,309
153
0.26
0.27
192,883
13,500
46,000
2,500
71,001
328
2024-05-02
C
MUSL
0.245
0.255
0.23
0.255
0.015
415,293
91
0.25
0.255
287,809
13,500
45,000
6,000
59,501
2,660
2024-05-01
C
MUSL
0.24
0.245
0.225
0.24
0.02
557,196
132
0.235
0.25
333,525
1,000
112,000
20,000
88,500
1,907
2024-04-30
C
MUSL
0.215
0.235
0.21
0.23
0.025
815,810
217
0.22
0.235
609,455
54,000
57,500
24,000
70,001
854
2024-04-29
C
MUSL
0.18
0.21
0.17
0.205
0.045
1,149,739
202
0.20
0.205
819,543
81,000
84,000
7,000
137,000
766
20,000
2024-04-26
C
MUSL
0.17
0.175
0.16
0.16
597,002
52
0.16
0.17
572,002
10,000
3,500
1,500
10,000
2024-04-25
C
MUSL
0.16
0.16
0.16
0.16
-0.005
43,309
11
0.16
0.17
35,684
3,500
4,000
2024-04-24
C
MUSL
0.15
0.17
0.15
0.165
0.015
467,679
66
0.16
0.17
333,222
49,000
19,500
37,000
28,001
606
2024-04-23
C
MUSL
0.16
0.16
0.15
0.15
-0.005
117,350
31
0.15
0.16
99,000
14,500
500
2,501
541
2024-04-22
C
MUSL
0.165
0.165
0.155
0.155
-0.005
96,971
22
0.155
0.165
90,469
6,500
2
2024-04-19
C
MUSL
0.16
0.165
0.155
0.16
0.005
435,176
58
0.16
0.165
211,833
45,000
47,500
39,000
90,000
1,246
2024-04-18
C
MUSL
0.17
0.17
0.155
0.155
-0.025
504,375
44
0.155
0.165
395,875
28,500
46,000
2,000
32,000
2024-04-17
C
MUSL
0.18
0.18
0.18
0.18
0.01
1,031
3
0.17
0.18
1,000
31
2024-04-16
C
MUSL
0.18
0.18
0.165
0.17
68,200
19
0.16
0.17
63,700
2,500
2,000
2024-04-15
C
MUSL
0.16
0.18
0.16
0.17
0.015
202,746
33
0.17
0.175
172,500
17,000
12,501
745
2024-04-12
C
MUSL
0.17
0.17
0.155
0.155
-0.005
678,891
83
0.155
0.16
475,467
94,000
109,000
50
2024-04-11
C
MUSL
0.16
0.175
0.16
0.16
1,009,430
107
0.16
0.17
577,450
147,500
69,500
214,500
480
2024-04-10
C
MUSL
0.17
0.17
0.155
0.16
-0.005
900,461
82
0.155
0.16
791,866
81,500
12,500
13,500
1,095
2024-04-09
C
MUSL
0.185
0.185
0.16
0.165
-0.015
1,815,564
98
0.165
0.175
1,671,264
50,500
30,000
60,000
800
2024-04-08
C
MUSL
0.195
0.21
0.18
0.18
172,359
29
0.18
0.20
158,500
1,000
12,500
359
2024-04-05
C
MUSL
0.19
0.20
0.18
0.18
-0.02
35,406
35
0.18
0.20
28,316
1,000
4,500
1,001
589
2024-04-04
C
MUSL
0.215
0.215
0.20
0.20
16,836
19
0.195
0.20
13,925
2,500
320
2024-04-03
C
MUSL
0.20
0.20
0.195
0.20
35,799
16
0.20
0.27
32,866
2,533
2024-04-02
C
MUSL
0.21
0.21
0.195
0.20
30,878
25
0.195
0.29
28,333
500
500
1,145
2024-04-01
C
MUSL
0.20
0.30
0.19
0.20
-0.01
133,834
47
0.195
0.30
81,500
2,000
14,500
2,000
22,500
11,334
Consolidation 3 old shares to 1 new
2024-03-28
C
MUSL
0.07
0.075
0.065
0.07
-0.005
392,500
64
217,500
41,000
27,000
6,000
100,000
1,000
2024-03-27
C
MUSL
0.075
0.075
0.065
0.075
562,712
52
0.07
0.075
232,000
84,000
35,000
1,000
208,000
1,812
2024-03-26
C
MUSL
0.07
0.075
0.07
0.075
0.005
168,051
27
0.07
0.075
84,000
3,000
37,000
44,000
51
2024-03-25
C
MUSL
0.07
0.07
0.065
0.07
198,156
37
0.065
0.07
103,119
2,000
68,000
24,000
1,037
2024-03-22
C
MUSL
0.07
0.075
0.065
0.07
-0.005
88,618
23
0.065
0.07
59,285
13,000
7,000
9,303
30
2024-03-21
C
MUSL
0.075
0.085
0.07
0.075
173,676
42
0.07
0.075
117,000
27,000
15,000
1,000
11,000
2,531
2024-03-20
C
MUSL
0.075
0.08
0.07
0.075
77,230
25
0.07
0.075
41,223
1,000
10,000
16,500
8,500
2024-03-19
C
MUSL
0.08
0.08
0.06
0.07
-0.01
615,323
78
0.07
0.075
390,223
49,000
83,000
91,000
2,100
2024-03-18
C
MUSL
0.075
0.085
0.07
0.08
0.01
497,948
111
0.07
0.08
348,115
31,000
8,000
26,000
84,000
833
2024-03-15
C
MUSL
0.075
0.08
0.065
0.075
444,133
96
0.07
0.075
281,300
96,000
27,000
3,000
35,000
1,422
2024-03-14
C
MUSL
0.08
0.085
0.07
0.07
-0.01
119,715
39
0.07
0.075
61,715
45,000
8,000
4,000
1,000
2024-03-13
C
MUSL
0.075
0.08
0.07
0.08
0.01
289,000
67
0.075
0.08
183,000
64,000
12,000
20,000
10,000
2024-03-12
C
MUSL
0.08
0.08
0.065
0.065
-0.015
199,233
39
0.065
0.075
72,500
38,000
20,000
1,000
67,000
18
2024-03-11
C
MUSL
0.075
0.08
0.07
0.08
0.005
197,700
42
0.07
0.08
173,000
11,000
5,000
8,000
500
2024-03-08
C
MUSL
0.075
0.075
0.075
0.075
9,300
8
0.07
0.075
2,000
6,000
1,300
2024-03-07
C
MUSL
0.075
0.075
0.065
0.075
168,655
39
0.07
0.075
137,000
13,000
16,000
2,000
655
2024-03-06
C
MUSL
0.07
0.075
0.07
0.075
0.005
143,510
35
0.07
0.075
119,810
13,000
10,000
700
2024-03-05
C
MUSL
0.08
0.085
0.07
0.07
-0.015
473,981
69
0.065
0.075
297,731
88,000
32,000
3,000
52,000
650
2024-03-04
C
MUSL
0.085
0.095
0.08
0.085
0.005
219,056
77
0.08
0.085
110,800
20,000
7,000
21,000
58,000
1,456
2024-03-01
C
MUSL
0.08
0.095
0.08
0.08
302,183
74
0.08
0.085
241,487
47,000
13,000
70
2024-02-29
C
MUSL
0.085
0.085
0.07
0.08
-0.005
253,753
56
0.075
0.08
145,000
17,000
30,000
1,000
59,000
953
2024-02-28
C
MUSL
0.085
0.085
0.08
0.085
131,460
31
0.08
0.085
46,400
1,000
1,000
81,000
943
2024-02-27
C
MUSL
0.085
0.085
0.08
0.085
0.005
47,711
22
0.08
0.085
35,000
4,000
6,000
1,911
2024-02-26
C
MUSL
0.085
0.085
0.08
0.08
-0.01
127,100
20
0.08
0.085
121,800
3,000
2,000
300
2024-02-23
C
MUSL
0.08
0.09
0.075
0.09
0.01
173,572
41
0.08
0.09
116,471
30,000
2,000
25,000
1
2024-02-22
C
MUSL
0.08
0.09
0.07
0.08
305,540
59
0.07
0.08
194,000
17,000
24,000
70,000
540
2024-02-21
C
MUSL
0.07
0.08
0.065
0.08
0.01
311,222
73
0.075
0.08
219,000
26,000
19,000
2,000
44,000
1,222
2024-02-20
C
MUSL
0.07
0.08
0.065
0.07
0.005
1,186,358
158
0.065
0.07
740,707
71,000
234,000
22,000
116,000
2,150