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
11:58:15 EDT Sun 19 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
USCM
0.08
0.08
0.08
0.08
-0.01
34,270
10
0.08
0.12
33,000
1,000
2024-05-16
C
USCM
0.09
0.09
0.09
0.09
1,148
3
0.08
0.09
1,000
2024-05-15
C
USCM
0.09
0.09
0.09
0.09
0.015
14,988
5
0.075
0.09
14,000
988
2024-05-14
C
USCM
0.075
0.075
0.075
0.075
-0.02
15,940
6
0.075
0.09
15,000
2024-05-13
C
USCM
0.08
0.095
0.08
0.095
0.02
39,826
9
0.085
0.09
39,725
100
2024-05-10
C
USCM
0.08
0.08
0.075
0.075
24,875
10
0.075
0.115
22,000
1,000
1,000
2024-05-09
C
USCM
0.09
0.09
0.075
0.075
-0.015
197,152
57
0.075
0.115
127,066
26,000
4,000
37,000
814
2024-05-08
C
USCM
0.10
0.10
0.085
0.085
-0.005
14,508
8
0.09
0.10
11,000
2,000
1,500
2024-05-07
C
USCM
0.10
0.10
0.08
0.09
-0.02
104,533
27
0.09
0.125
83,633
6,000
11,000
3,900
2024-05-06
C
USCM
0.11
0.10
0.135
2024-05-03
C
USCM
500
2
0.10
0.15
2024-05-02
C
USCM
0.11
0.11
0.11
0.11
-0.01
8,750
4
0.10
0.12
750
8,000
2024-05-01
C
USCM
0.085
0.12
0.085
0.115
0.035
44,100
11
0.09
0.12
30,000
5,000
6,000
2,800
2024-04-30
C
USCM
15,000
1
0.085
0.115
15,000
2024-04-29
C
USCM
0.09
0.09
0.08
0.08
-0.02
13,066
10
0.085
0.11
4,066
1,000
1,500
6,500
2024-04-26
C
USCM
0.12
0.12
0.10
0.10
-0.005
6,000
2
0.095
0.11
3,000
3,000
2024-04-25
C
USCM
0.115
0.115
0.095
0.105
0.025
32,246
19
0.095
0.12
9,000
7,000
15,000
846
2024-04-24
C
USCM
0.08
0.105
0.08
0.105
0.025
4,500
4
0.08
0.105
2,000
2,000
2024-04-23
C
USCM
0.11
0.11
0.07
0.075
-0.015
111,819
32
0.08
0.12
25,600
44,000
13,000
8,000
20,024
2024-04-22
C
USCM
0.09
0.11
0.09
0.095
0.01
26,524
18
0.09
0.11
10,030
12,000
2,394
2,100
2024-04-19
C
USCM
0.10
0.10
0.10
0.10
0.015
42,150
7
0.085
0.10
40,000
1,000
2024-04-18
C
USCM
0.08
0.085
0.07
0.08
151,184
30
0.08
0.10
110,100
35,000
5,000
1,084
2024-04-17
C
USCM
0.08
0.08
0.08
0.08
138,000
16
0.08
0.10
73,000
20,000
15,000
28,000
2,000
2024-04-16
C
USCM
0.105
0.105
0.08
0.08
-0.03
54,647
26
0.08
0.10
17,000
9,000
1,500
15,000
12,000
144
2024-04-15
C
USCM
0.11
0.11
0.11
0.11
-0.02
105,108
10
0.105
0.11
64,000
12,000
29,000
108
2024-04-12
C
USCM
1,000
1
0.11
0.14
1,000
2024-04-11
C
USCM
0.125
0.14
0.125
0.14
0.01
14,022
5
0.11
0.14
6,022
3,500
4,500
2024-04-10
C
USCM
0.13
0.13
0.13
0.13
0.005
12,200
8
0.12
0.13
6,172
1,000
3,500
1,528
2024-04-09
C
USCM
0.125
0.11
0.13
2024-04-08
C
USCM
0.125
0.13
0.125
0.125
-0.01
9,400
8
0.11
0.13
8,450
950
2024-04-05
C
USCM
0.12
0.14
0.12
0.13
0.025
172,908
47
0.10
0.125
160,500
3,000
1,000
7,000
948
2024-04-04
C
USCM
0.115
0.12
0.105
0.105
-0.01
77,475
22
0.10
0.12
22,884
13,000
1,000
18,500
22,091
2024-04-03
C
USCM
0.115
0.115
0.115
0.115
9,833
4
0.105
0.115
3,033
6,800
2024-04-02
C
USCM
0.11
0.115
0.11
0.115
0.01
13,340
5
0.105
0.12
13,000
340
2024-04-01
C
USCM
0.11
0.11
0.10
0.10
-0.01
7,700
10
0.10
0.12
3,500
1,000
2,000
1,100
2024-03-28
C
USCM
0.13
0.13
0.11
0.11
-0.01
368,040
44
0.11
0.13
188,953
51,500
86,000
40,953
2024-03-27
C
USCM
0.13
0.13
0.11
0.11
-0.015
183,350
23
0.11
0.13
70,350
5,000
45,500
62,500
2024-03-26
C
USCM
0.125
0.13
0.125
0.13
0.005
45,071
7
0.10
0.13
32,500
11,000
864
2024-03-25
C
USCM
0.13
0.135
0.12
0.125
-0.005
260,206
53
0.085
0.13
230,066
1,500
24,500
3,932
2024-03-22
C
USCM
0.12
0.135
0.11
0.13
356,312
81
0.11
0.13
339,477
1,500
3,000
10,500
1,718
2024-03-21
C
USCM
0.07
0.14
0.065
0.13
0.07
545,702
124
0.09
0.13
407,340
11,000
59,000
4,000
47,000
15,462
2024-03-20
C
USCM
0.06
0.06
0.06
0.06
0.005
1,799
2
0.06
0.08
1,000
2024-03-19
C
USCM
0.055
0.07
0.05
0.055
-0.025
319,102
25
0.055
0.08
290,300
20,000
2,000
6,000
1
2024-03-18
C
USCM
0.065
0.08
0.065
0.08
4,600
6
0.06
0.08
2,000
2,000
500
2024-03-15
C
USCM
0.055
0.08
0.055
0.08
0.015
18,033
8
0.06
0.08
13,533
4,000
2024-03-14
C
USCM
0.065
0.065
0.05
0.065
170,000
14
0.06
0.08
140,000
16,000
1,000
12,000
1,000
2024-03-13
C
USCM
0.065
0.065
0.065
0.065
0.01
41,006
4
0.05
0.08
31,000
10,000
2024-03-12
C
USCM
189
1
0.05
0.065
189
2024-03-11
C
USCM
0.055
0.05
0.065
2024-03-08
C
USCM
0.055
0.055
0.065
2024-03-07
C
USCM
0.055
0.055
0.055
0.055
0.005
6,533
2
0.055
0.065
6,533
2024-03-06
C
USCM
0.06
0.065
0.05
0.05
-0.01
24,500
4
0.05
0.065
24,500
2024-03-05
C
USCM
0.07
0.07
0.06
0.06
37,733
3
0.05
0.065
37,733
2024-03-04
C
USCM
0.07
0.07
0.06
0.06
-0.01
29,272
6
0.06
0.08
11,000
8,000
9,000
772
2024-03-01
C
USCM
0.06
0.07
0.06
0.07
0.01
17,470
6
0.06
0.08
12,000
2,000
3,270
2024-02-29
C
USCM
0.065
0.065
0.06
0.06
-0.005
150,220
11
0.055
0.06
128,000
10,000
10,000
950
2024-02-28
C
USCM
0.065
0.08
0.015
0.065
-0.015
51,700
20
0.06
0.075
30,700
12,000
9,000
2024-02-27
C
USCM
0.08
0.08
0.08
0.08
0.02
2,001
3
0.065
0.08
2,000
1
2024-02-26
C
USCM
0.07
0.07
0.06
0.06
-0.03
4,000
2
0.065
0.085
4,000
2024-02-23
C
USCM
100
1
0.08
0.10
100
2024-02-22
C
USCM
6
2
0.07
0.10
2024-02-21
C
USCM
0.09
0.09
0.09
0.09
-0.01
11,600
5
0.07
0.115
6,600
5,000
2024-02-20
C
USCM
0.075
0.10
0.065
0.10
0.02
60,283
22
0.08
0.09
36,850
5,000
1,000
15,000
1,400