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
05:11:53 EDT Mon 06 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
Vol
#Tr
Bid
Ask
2024-05-03
Q
ALLT
2.08
2.11
2.07
2.08
8,986
75
1.82
2.58
2024-05-02
Q
ALLT
2.13
2.13
2.07
2.08
-0.03
21,775
72
2.05
2.58
2024-05-01
Q
ALLT
2.13
2.16
2.0701
2.1212
-0.0488
18,971
130
2.03
2.58
2024-04-30
Q
ALLT
2.11
2.195
2.08
2.13
0.01
14,711
162
1.43
2.21
2024-04-29
Q
ALLT
2.16
2.16
2.1079
2.11
-0.0134
7,384
77
1.57
2.58
2024-04-26
Q
ALLT
2.18
2.2125
2.15
2.15
-0.03
17,335
147
1.43
2.58
2024-04-25
Q
ALLT
2.13
2.1999
2.05
2.1401
0.0101
8,930
155
1.83
2.38
2024-04-24
Q
ALLT
2.11
2.19
2.085
2.13
0.02
26,178
132
1.83
2.58
2024-04-23
Q
ALLT
2.05
2.27
1.99
2.12
0.07
32,864
174
1.88
2.58
2024-04-22
Q
ALLT
2.02
2.11
1.99
2.05
0.035
60,376
266
1.70
2.58
2024-04-19
Q
ALLT
2.11
2.13
2.0404
2.08
-0.03
22,071
117
2.00
2.58
2024-04-18
Q
ALLT
2.08
2.10
2.08
2.10
-0.01
6,094
117
2.00
2.13
2024-04-17
Q
ALLT
2.11
2.12
2.05
2.08
-0.025
27,708
233
2.00
2.58
2024-04-16
Q
ALLT
2.14
2.17
2.05
2.11
-0.01
17,941
224
2.00
2.58
2024-04-15
Q
ALLT
2.15
2.20
2.02
2.20
0.07
39,855
167
1.84
2.34
2024-04-12
Q
ALLT
2.22
2.22
2.13
2.13
-0.04
7,516
79
2.09
2.58
2024-04-11
Q
ALLT
2.14
2.21
2.07
2.21
0.05
50,218
175
2.00
2.58
2024-04-10
Q
ALLT
2.21
2.34
2.1538
2.16
-0.11
26,179
100
2.02
2.58
2024-04-09
Q
ALLT
2.34
2.34
2.2361
2.27
-0.03
27,862
229
2.15
2.58
2024-04-08
Q
ALLT
2.32
2.34
2.2018
2.30
0.03
16,132
147
2.15
2.58
2024-04-05
Q
ALLT
2.23
2.33
2.17
2.32
0.09
6,428
97
2.14
2.88
2024-04-04
Q
ALLT
2.29
2.36
2.23
2.23
-0.04
30,021
167
2.14
2.58
2024-04-03
Q
ALLT
2.18
2.37
2.14
2.37
0.13
26,355
123
2.19
2.48
2024-04-02
Q
ALLT
2.21
2.275
2.14
2.20
-0.05
12,358
181
1.82
2.54
2024-04-01
Q
ALLT
2.28
2.29
2.18
2.25
15,623
195
2.25
2.30
2024-03-29
Q
ALLT
2.17
2.27
2.13
2.26
0.03
0
0
2.17
2.40
2024-03-28
Q
ALLT
2.17
2.27
2.13
2.26
0.03
28,160
133
2.17
2.40
2024-03-27
Q
ALLT
2.14
2.24
2.11
2.17
0.08
21,739
151
1.98
2.40
2024-03-26
Q
ALLT
2.11
2.20
2.11
2.15
-0.01
75,604
198
2.11
2.37
2024-03-25
Q
ALLT
2.21
2.26
2.11
2.16
-0.05
176,317
290
1.98
2.43
2024-03-22
Q
ALLT
2.27
2.27
2.1599
2.21
26,648
99
2.10
2.57
2024-03-21
Q
ALLT
2.21
2.27
2.17
2.21
-0.02
18,293
160
2.16
2.37
2024-03-20
Q
ALLT
2.21
2.27
2.15
2.23
0.04
23,067
223
2.16
2.40
2024-03-19
Q
ALLT
2.17
2.26
2.14
2.19
0.07
37,204
224
2.15
2.37
2024-03-18
Q
ALLT
2.24
2.37
2.0453
2.17
-0.06
22,910
213
1.80
4.00
2024-03-15
Q
ALLT
2.26
2.28
2.21
2.23
-0.03
36,755
273
2.21
2.58
2024-03-14
Q
ALLT
2.25
2.35
2.23
2.26
0.01
37,477
188
2.18
2.40
2024-03-13
Q
ALLT
2.27
2.30
2.20
2.25
0.01
43,127
195
2.18
2.50
2024-03-12
Q
ALLT
2.18
2.3026
2.17
2.24
0.04
114,076
446
2.05
2.50
2024-03-11
Q
ALLT
2.13
2.27
2.1119
2.20
0.05
57,015
357
2.08
2.27
2024-03-08
Q
ALLT
2.15
2.2599
2.05
2.15
-0.01
47,058
271
1.90
2.54
2024-03-07
Q
ALLT
2.12
2.17
2.11
2.15
0.02
41,671
220
2.11
2.39
2024-03-06
Q
ALLT
2.06
2.22
2.06
2.13
0.09
119,307
348
2.08
2.38
2024-03-05
Q
ALLT
2.07
2.09
2.00
2.04
0.01
21,193
144
1.68
2.34
2024-03-04
Q
ALLT
2.09
2.1399
2.0379
2.06
-0.06
40,116
281
2.03
2.14
2024-03-01
Q
ALLT
2.10
2.16
2.01
2.07
-0.07
89,787
255
1.74
2.15
2024-02-29
Q
ALLT
2.06
2.16
2.03
2.14
0.06
69,039
293
1.84
2.16
2024-02-28
Q
ALLT
1.96
2.16
1.9201
2.08
0.10
100,204
439
1.82
2.14
2024-02-27
Q
ALLT
1.89
2.1533
1.82
1.98
0.14
222,563
608
1.65
2.19
2024-02-26
Q
ALLT
1.88
1.91
1.7842
1.84
0.03
27,168
301
1.56
2.24
2024-02-23
Q
ALLT
1.89
1.95
1.83
1.88
0.11
27,454
252
1.80
2.10
2024-02-22
Q
ALLT
1.88
1.905
1.83
1.83
-0.06
117,632
242
1.70
2.26
2024-02-21
Q
ALLT
1.84
1.90
1.82
1.89
0.02
23,838
197
1.56
2.20
2024-02-20
Q
ALLT
1.86
1.96
1.75
1.87
99,461
496
1.56
2.10
2024-02-19
Q
ALLT
1.81
1.91
1.731
1.91
0.09
0
0
1.66
2.07
2024-02-16
Q
ALLT
1.81
1.91
1.731
1.91
0.09
44,655
258
1.66
2.07
2024-02-15
Q
ALLT
1.80
2.04
1.71
1.82
-0.08
208,199
486
1.43
2.10
2024-02-14
Q
ALLT
1.88
2.09
1.8201
1.90
-0.01
210,864
858
1.80
2.33
2024-02-13
Q
ALLT
1.88
1.959
1.88
1.91
-0.07
28,955
178
1.80
2.33
2024-02-12
Q
ALLT
2.08
2.09
1.83
1.98
-0.10
117,898
725
1.82
2.17
2024-02-09
Q
ALLT
1.91
2.1061
1.80
2.08
0.08
156,952
797
1.78
2.08
2024-02-08
Q
ALLT
1.82
1.87
1.79
1.87
0.06
10,066
119
1.48
2.05
2024-02-07
Q
ALLT
1.81
1.88
1.79
1.81
-0.025
41,814
167
1.48
1.89