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
11:37:54 EDT Sat 04 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
BBBT
0.0001
0.0001
0.0001
0.0001
8,530,000
7
0.0001
0.0002
2024-05-02
Q
BBBT
0.0001
0.0002
0.0001
0.0001
-0.00005
9,340,000
18
0.0001
0.0002
2024-05-01
Q
BBBT
0.0001
0.0002
0.0001
0.00015
0.00005
4,003,000
5
0.0001
0.0002
2024-04-30
Q
BBBT
0.0002
0.0002
0.0001
0.0001
35,025,000
35
0.0001
0.0002
2024-04-29
Q
BBBT
0.0001
0.0001
0.0001
0.0001
4,000,000
3
0.0001
0.0002
2024-04-26
Q
BBBT
0.0001
0.0002
0.0001
0.0001
1,150,000
6
0.0001
0.0002
2024-04-25
Q
BBBT
0.0001
0.0001
0.0001
0.0001
-0.0001
27,800,000
10
0.0001
0.0002
2024-04-24
Q
BBBT
0.0002
0.0002
0.0002
0.0002
3,550,000
3
0.0001
0.0002
2024-04-23
Q
BBBT
0.0001
0.0002
0.0001
0.0002
2,000,000
3
0.0001
0.0002
2024-04-22
Q
BBBT
0.0001
0.0002
0.0001
0.0002
2,090,000
8
0.0001
0.0002
2024-04-19
Q
BBBT
0.0001
0.0002
0.0001
0.0002
0.00005
20,251,391
9
0.0001
0.0002
2024-04-18
Q
BBBT
0.0001
0.00015
0.0001
0.00015
21,922,051
7
0.0001
0.0002
2024-04-17
Q
BBBT
0.0001
0.0002
0.0001
0.00015
7,936,977
16
0.0001
0.0002
2024-04-16
Q
BBBT
0.0002
0.0002
0.0001
0.00015
0.00005
42,164,000
22
0.0001
0.0002
2024-04-15
Q
BBBT
0.0001
0.0001
0.0002
2024-04-12
Q
BBBT
0.0001
0.0001
0.0001
0.0001
1,000,000
1
0.0001
0.0002
2024-04-11
Q
BBBT
0.0001
0.0001
0.0002
2024-04-10
Q
BBBT
0.0001
0.0002
0.0001
0.0001
611,350
6
0.0001
0.0002
2024-04-09
Q
BBBT
0.0001
0.0001
0.0001
0.0001
2,000,250
4
0.0001
0.0002
2024-04-08
Q
BBBT
0.0001
0.0001
0.0002
2024-04-05
Q
BBBT
0.0001
0.0001
0.0001
0.0001
130,000
5
0.0001
0.0002
2024-04-04
Q
BBBT
0.0002
0.0002
0.0001
0.0001
1,290,000
10
0.0001
0.0002
2024-04-03
Q
BBBT
0.0001
0.0001
0.0001
0.0001
133,728
3
0.0001
0.0002
2024-04-02
Q
BBBT
0.0001
0.0001
0.0001
0.0001
2,899,999
3
0.0001
0.0002
2024-04-01
Q
BBBT
0.0001
0.0001
0.0001
0.0001
5,251,000
4
0.0001
0.0002
2024-03-29
Q
BBBT
0.0001
0.00015
0.0001
0.0001
0
0
2024-03-28
Q
BBBT
0.0001
0.00015
0.0001
0.0001
40,111,895
26
0.0001
0.0002
2024-03-27
Q
BBBT
0.0001
0.0001
0.0001
0.0001
2,272,000
6
0.0002
2024-03-26
Q
BBBT
0.0001
0.0001
0.0001
0.0001
3,615,999
11
0.0001
0.0002
2024-03-25
Q
BBBT
0.0001
0.0001
0.000001
0.0001
0.000099
63,655,201
27
0.0001
0.0002
2024-03-22
Q
BBBT
0.0001
0.0001
0.000001
0.000001
-0.000099
9,790,851
4
0.0001
0.0002
2024-03-21
Q
BBBT
0.0001
0.00015
0.0001
0.0001
-0.0001
30,065,425
12
0.0001
0.0002
2024-03-20
Q
BBBT
0.0001
0.0002
0.0001
0.0002
5,800
2
0.0001
0.0002
2024-03-19
Q
BBBT
0.0002
0.0001
0.0002
2024-03-18
Q
BBBT
0.0001
0.0002
0.0001
0.0002
1,001,000
2
0.0001
0.0002
2024-03-15
Q
BBBT
0.0002
0.0002
0.0001
0.0002
0.00005
2,972,795
7
0.0001
0.0002
2024-03-14
Q
BBBT
0.00015
0.00015
0.00015
0.00015
0.00005
10,000
1
0.0001
0.0002
2024-03-13
Q
BBBT
0.00015
0.00015
0.0001
0.0001
525,000
4
0.0001
0.0002
2024-03-12
Q
BBBT
0.0001
0.0001
0.0001
0.0001
350
1
0.0001
0.0002
2024-03-11
Q
BBBT
0.0001
0.00014
0.0001
0.0001
28,165,504
39
0.0001
0.0002
2024-03-08
Q
BBBT
0.0002
0.0002
0.0001
0.0001
-0.0001
650,000
2
0.0001
0.0002
2024-03-07
Q
BBBT
0.00014
0.0002
0.00014
0.0002
499,250
2
0.0001
0.0002
2024-03-06
Q
BBBT
0.0002
0.0002
0.0001
0.0002
0.000199
4,848,457
19
0.0001
0.0002
2024-03-05
Q
BBBT
0.000001
0.0001
0.000001
0.000001
-0.000099
10,544,759
20
0.0001
0.0002
2024-03-04
Q
BBBT
0.0002
0.0002
0.0001
0.0001
-0.0001
10,163,001
20
0.0001
2024-03-01
Q
BBBT
0.00014
0.0002
0.0001
0.0002
544,865
6
0.0001
0.0002
2024-02-29
Q
BBBT
0.00014
0.0002
0.0001
0.0002
10,570,000
7
0.0001
0.0002
2024-02-28
Q
BBBT
0.000001
0.0002
0.000001
0.0002
0.0001
2,578,692
9
0.0001
0.0002
2024-02-27
Q
BBBT
0.0001
0.00014
0.0001
0.0001
-0.00005
18,200,000
6
0.0001
0.0002
2024-02-26
Q
BBBT
0.0002
0.0002
0.00015
0.00015
-0.00005
120,317
2
0.0001
0.0002
2024-02-23
Q
BBBT
0.0001
0.0002
0.0001
0.0002
0.0001
3,660,000
3
0.0001
0.0002
2024-02-22
Q
BBBT
0.0001
0.0001
0.0001
0.0001
5,050,000
2
0.0002
2024-02-21
Q
BBBT
0.0001
0.0001
0.00005
0.0001
14,319,998
10
0.0001
0.0002
2024-02-20
Q
BBBT
0.0001
0.0001
0.0001
0.0001
53,030
7
0.0001
0.0002
2024-02-19
Q
BBBT
0.0002
0.0002
0.0001
0.0001
-0.00005
0
0
2024-02-16
Q
BBBT
0.0002
0.0002
0.0001
0.0001
-0.00005
11,400,095
6
0.0001
0.0002
2024-02-15
Q
BBBT
0.0001
0.0002
0.0001
0.00015
0.00005
255,000
3
0.0001
0.0002
2024-02-14
Q
BBBT
0.0002
0.0002
0.0001
0.0001
-0.0001
7,500,101
4
0.0001
0.0002
2024-02-13
Q
BBBT
0.00015
0.0002
0.0001
0.0002
2,071,995
9
0.0001
0.0002
2024-02-12
Q
BBBT
0.0001
0.0002
0.0001
0.0002
0.000199
54,084,421
29
0.0001
0.0002
2024-02-09
Q
BBBT
0.000001
0.0001
0.000001
0.000001
-0.000099
2,755,700
8
0.0001
2024-02-08
Q
BBBT
0.0001
0.0001
0.0001
0.0001
4,106,998
6
0.0002
2024-02-07
Q
BBBT
0.0001
0.0001
0.0001
0.0001
27,360,000
9
0.0001
0.0001
2024-02-06
Q
BBBT
0.0001
0.00014
0.0001
0.0001
23,528,084
12
0.0001
0.0002
2024-02-05
Q
BBBT
0.0001
0.0001
0.0001
0.0001
1,270,000
6
0.0001
0.0002