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
06:51:27 EDT Thu 02 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
2024-05-01
C
PKK
0.085
0.095
0.08
0.085
-0.005
2,479,065
135
0.08
0.095
2,106,451
128,000
63,000
7,000
170,000
3,746
2024-04-30
C
PKK
0.10
0.105
0.085
0.09
-0.01
667,586
138
0.085
0.09
550,275
46,500
7,500
500
49,000
960
10,000
2024-04-29
C
PKK
0.10
0.11
0.10
0.10
0.005
914,299
80
0.10
0.105
803,180
20,000
11,000
75,000
2,000
2,149
2024-04-26
C
PKK
0.09
0.10
0.09
0.09
-0.01
106,689
32
0.09
0.10
85,210
12,000
4,000
4,000
1,132
2024-04-25
C
PKK
0.095
0.105
0.09
0.09
-0.01
119,626
36
0.09
0.105
87,507
8,000
7,500
500
15,000
660
2024-04-24
C
PKK
0.10
0.11
0.09
0.10
-0.005
740,115
102
0.095
0.10
679,430
36,500
12,000
4,500
6,500
735
2024-04-23
C
PKK
0.10
0.11
0.095
0.10
-0.005
141,034
34
0.10
0.11
133,600
1,500
1,000
4,000
834
2024-04-22
C
PKK
0.10
0.105
0.10
0.105
0.005
134,330
60
0.095
0.105
103,000
15,000
7,000
3,000
3,500
2,250
2024-04-19
C
PKK
0.10
0.11
0.10
0.105
0.005
698,630
107
0.10
0.105
651,330
22,000
5,000
8,000
10,000
1,507
2024-04-18
C
PKK
0.10
0.105
0.095
0.10
324,321
98
0.095
0.10
282,952
22,500
8,500
8,500
765
2024-04-17
C
PKK
0.095
0.10
0.09
0.10
0.01
107,696
39
0.09
0.10
86,000
3,000
17,000
520
2024-04-16
C
PKK
0.09
0.095
0.085
0.09
-0.005
152,733
46
0.09
0.095
106,510
6,000
36,000
3,038
2024-04-15
C
PKK
0.09
0.095
0.08
0.095
0.015
2,760,173
74
0.09
0.095
98,700
2,542,000
24,000
9,000
81,000
2,814
2024-04-12
C
PKK
0.08
0.09
0.08
0.08
129,860
45
0.08
0.085
108,965
14,000
3,000
1,000
1,357
2024-04-11
C
PKK
0.08
0.09
0.08
0.08
141,584
35
0.08
0.09
77,050
8,000
12,000
30,000
1,954
2024-04-10
C
PKK
0.085
0.085
0.075
0.08
663,183
127
0.075
0.08
537,386
42,000
30,000
6,000
43,000
2,937
2024-04-09
C
PKK
0.09
0.09
0.08
0.08
-0.005
344,764
70
0.08
0.085
262,932
23,000
14,000
5,000
37,000
1,893
2024-04-08
C
PKK
0.09
0.10
0.085
0.085
343,886
91
0.085
0.09
265,092
11,000
2,000
8,000
33,000
7,491
15,000
2024-04-05
C
PKK
0.095
0.095
0.085
0.085
-0.005
569,573
142
0.08
0.085
415,857
83,000
22,000
19,000
26,000
2,968
2024-04-04
C
PKK
0.09
0.10
0.085
0.095
0.005
1,290,110
218
0.09
0.095
1,025,299
73,000
37,000
2,000
138,000
4,227
8,000
2024-04-03
C
PKK
0.10
0.10
0.09
0.09
-0.01
704,479
144
0.09
0.095
481,149
57,500
33,500
12,500
80,500
2,545
36,000
2024-04-02
C
PKK
0.105
0.11
0.095
0.10
-0.01
1,524,871
238
0.10
0.105
1,255,907
90,500
31,000
63,000
78,500
2,977
2024-04-01
C
PKK
0.115
0.12
0.105
0.11
467,070
102
0.11
0.115
409,509
36,500
10,500
1,000
6,000
2,335
2024-03-28
C
PKK
0.11
0.115
0.11
0.115
0.005
291,621
65
0.105
0.115
203,350
33,000
4,500
45,000
5,121
2024-03-27
C
PKK
0.11
0.115
0.105
0.105
-0.005
233,095
82
0.105
0.11
132,703
25,000
15,000
1,000
38,500
5,362
15,000
2024-03-26
C
PKK
0.115
0.12
0.11
0.11
413,460
112
0.105
0.11
214,887
15,000
3,500
113,500
57,500
1,477
5,000
2024-03-25
C
PKK
0.12
0.135
0.11
0.11
-0.015
799,451
145
0.11
0.115
625,060
132,000
9,000
11,000
20,500
975
2024-03-22
C
PKK
0.13
0.13
0.12
0.13
-0.005
190,577
44
0.12
0.13
176,922
7,500
5,500
150
500
2024-03-21
C
PKK
0.125
0.135
0.125
0.13
0.005
291,478
95
0.13
0.14
249,343
27,000
9,000
3,000
1,258
500
2024-03-20
C
PKK
0.12
0.125
0.115
0.12
0.01
308,364
80
0.12
0.13
235,886
46,500
15,500
8,500
1,673
2024-03-19
C
PKK
0.115
0.12
0.11
0.11
-0.01
631,703
75
0.11
0.12
562,047
49,000
4,500
15,500
236
2024-03-18
C
PKK
0.12
0.125
0.115
0.12
464,075
83
0.12
0.125
428,406
22,000
3,000
7,000
1,000
1,269
2024-03-15
C
PKK
0.105
0.12
0.105
0.12
0.015
790,200
134
0.115
0.125
691,646
51,000
38,000
6,500
500
1,759
2024-03-14
C
PKK
0.11
0.11
0.105
0.105
-0.01
498,923
101
0.10
0.115
430,961
41,500
15,000
3,500
5,000
2,440
2024-03-13
C
PKK
0.11
0.115
0.105
0.115
0.015
608,736
88
0.11
0.115
570,050
10,000
27,500
500
486
2024-03-12
C
PKK
0.105
0.115
0.10
0.10
568,898
86
0.10
0.11
473,476
22,500
14,500
56,500
1,113
2024-03-11
C
PKK
0.105
0.105
0.095
0.10
-0.01
794,110
168
0.095
0.10
554,040
100,000
28,500
1,500
46,000
2,906
60,000
2024-03-08
C
PKK
0.11
0.115
0.105
0.11
277,121
73
0.105
0.11
194,936
16,500
15,000
48,500
1,389
2024-03-07
C
PKK
0.11
0.11
0.105
0.11
0.01
68,578
34
0.105
0.11
53,469
3,500
500
9,000
1,713
2024-03-06
C
PKK
0.12
0.12
0.10
0.10
-0.015
2,034,761
103
0.105
0.11
1,923,275
63,000
7,000
7,500
20,000
764
12,000
2024-03-05
C
PKK
0.11
0.12
0.11
0.11
-0.005
528,468
102
0.11
0.12
439,020
16,000
6,000
53,500
12,500
743
2024-03-04
C
PKK
0.125
0.125
0.115
0.115
-0.015
268,758
70
0.11
0.12
252,736
10,500
4,500
536
2024-03-01
C
PKK
0.11
0.13
0.11
0.13
0.02
498,158
107
0.12
0.13
428,305
24,000
31,500
13,500
437
2024-02-29
C
PKK
0.115
0.12
0.11
0.12
0.005
196,534
56
0.11
0.125
171,897
17,000
6,500
500
402
2024-02-28
C
PKK
0.115
0.125
0.11
0.115
-0.005
726,475
169
0.115
0.12
629,525
49,000
40,000
3,500
1,000
1,284
2024-02-27
C
PKK
0.12
0.125
0.115
0.12
312,198
64
0.115
0.125
276,195
19,500
16,000
428
2024-02-26
C
PKK
0.11
0.125
0.11
0.12
2,749,574
64
0.115
0.125
220,756
18,000
8,000
2,500,000
2,518
2024-02-23
C
PKK
0.12
0.12
0.115
0.12
171,901
55
0.12
0.125
142,569
18,000
3,000
6,000
1,632
2024-02-22
C
PKK
0.125
0.125
0.115
0.12
-0.01
410,706
76
0.115
0.13
342,252
17,500
1,500
47,500
667
2024-02-21
C
PKK
0.115
0.145
0.10
0.13
0.015
3,356,860
198
0.125
0.13
3,262,746
63,500
21,500
3,000
1,500
2,125
2024-02-20
C
PKK
0.13
0.13
0.11
0.115
114,407
62
0.115
0.12
96,962
12,500
4,000
529
2024-02-16
C
PKK
0.105
0.125
0.10
0.115
0.01
407,951
134
0.115
0.125
350,484
44,500
9,000
1,500
1,738
2024-02-15
C
PKK
0.105
0.11
0.10
0.105
135,392
55
0.105
0.11
45,243
21,500
4,500
59,500
1,000
3,130
2024-02-14
C
PKK
0.11
0.11
0.10
0.105
371,833
103
0.105
0.11
263,375
14,000
24,500
66,500
2,466
2024-02-13
C
PKK
0.11
0.115
0.105
0.105
-0.01
102,795
45
0.105
0.115
81,533
9,000
6,000
5,000
1,048
2024-02-12
C
PKK
0.11
0.115
0.105
0.105
-0.005
86,091
51
0.105
0.11
68,986
10,000
4,000
500
2,405
2024-02-09
C
PKK
0.125
0.13
0.10
0.115
-0.01
584,056
157
0.11
0.115
497,864
26,500
19,000
8,000
29,000
1,512
1,000
2024-02-08
C
PKK
0.13
0.13
0.12
0.125
0.005
146,977
53
0.125
0.13
131,052
4,000
11,000
406
2024-02-07
C
PKK
0.12
0.125
0.115
0.12
204,494
85
0.115
0.12
175,315
11,500
12,500
1,500
2,762
500
2024-02-06
C
PKK
0.125
0.125
0.11
0.115
235,367
97
0.115
0.12
174,385
31,500
6,000
5,000
15,000
2,194
2024-02-05
C
PKK
0.115
0.12
0.09
0.115
-0.01
1,829,032
459
0.115
0.125
1,229,676
225,000
114,000
12,500
240,490
1,755
2,000