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
07:35:17 EDT Sun 05 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
BLPH
0.0625
0.051
0.0681
2024-05-02
Q
BLPH
0.0522
0.0625
0.0522
0.0625
0.0112
10,622
9
0.0529
0.0681
2024-05-01
Q
BLPH
0.05809
0.05809
0.0512
0.0513
-0.0038
16,999
13
0.0436
0.0681
2024-04-30
Q
BLPH
0.0551
0.0551
0.0551
0.0551
842
7
0.051
0.0681
2024-04-29
Q
BLPH
0.0551
0.06005
0.0551
0.0551
-0.0003
8,148
11
0.051
0.065
2024-04-26
Q
BLPH
0.0551
0.06005
0.0551
0.0554
0.0004
17,511
10
0.055
0.15
2024-04-25
Q
BLPH
0.0545
0.055
0.0545
0.055
0.0009
10,136
4
0.0001
0.319
2024-04-24
Q
BLPH
0.0522
0.061185
0.0522
0.0541
-0.0045
47,040
11
0.03
0.15
2024-04-23
Q
BLPH
0.0586
0.0586
0.0586
0.0586
0.0075
5,012
4
0.047
0.15
2024-04-22
Q
BLPH
0.0516
0.05527
0.0511
0.0511
-0.0033
2,320
6
0.0001
0.319
2024-04-19
Q
BLPH
0.0542
0.06
0.0542
0.0544
-0.0027
53,937
36
0.0313
0.319
2024-04-18
Q
BLPH
0.0572
0.0572
0.0571
0.0571
0.0026
1,752
5
0.047
0.15
2024-04-17
Q
BLPH
0.0545
0.0545
0.0545
0.0545
1,159
6
0.047
0.15
2024-04-16
Q
BLPH
0.055
0.0571
0.0541
0.0545
-0.00255
4,531
11
0.047
0.15
2024-04-15
Q
BLPH
0.0543
0.05705
0.0537
0.05705
0.00205
10,319
18
0.047
0.15
2024-04-12
Q
BLPH
0.05616
0.0568
0.0536
0.055
0.0019
3,304
4
0.0535
0.0687
2024-04-11
Q
BLPH
0.0561
0.06
0.0523
0.0531
-0.0069
21,466
7
0.045
0.319
2024-04-10
Q
BLPH
0.06
0.06
0.055
0.06
12,557
6
0.047
0.15
2024-04-09
Q
BLPH
0.06184
0.06184
0.06
0.06
0.0073
5,229
4
0.047
0.09
2024-04-08
Q
BLPH
0.0541
0.06045
0.0521
0.0527
-0.0023
1,508
14
0.0001
0.319
2024-04-05
Q
BLPH
0.0543
0.07
0.0543
0.055
0.0008
205,174
34
0.0543
0.069
2024-04-04
Q
BLPH
0.0541
0.0542
0.0541
0.0542
53,912
6
0.0542
0.06
2024-04-03
Q
BLPH
0.054
0.05655
0.054
0.0542
0.0011
2,530
6
0.0001
0.40
2024-04-02
Q
BLPH
0.059
0.059
0.053
0.0531
-0.00245
45,872
10
0.0001
0.40
2024-04-01
Q
BLPH
0.0551
0.059
0.0512
0.05555
-0.001265
10,528
12
0.045
0.06
2024-03-29
Q
BLPH
0.056815
2024-03-28
Q
BLPH
0.056815
0.056815
0.056815
0.056815
60
4
0.0001
0.06
2024-03-27
Q
BLPH
0.0541
0.056815
0.0541
0.056815
-0.000925
1,066
9
0.047
0.15
2024-03-26
Q
BLPH
0.0542
0.05774
0.0542
0.05774
-0.00216
4,768
15
0.047
0.15
2024-03-25
Q
BLPH
0.054
0.0599
0.054
0.0599
0.0049
15,284
17
0.047
0.15
2024-03-22
Q
BLPH
0.0512
0.06
0.0512
0.055
-0.0006
188,899
16
0.0516
0.11
2024-03-21
Q
BLPH
0.0512
0.0556
0.0512
0.0556
0.0045
25,391
5
0.047
0.06
2024-03-20
Q
BLPH
0.0511
0.0511
0.0511
0.0511
-0.0013
7,693
3
0.047
0.069
2024-03-19
Q
BLPH
0.05226
0.05699
0.0514
0.0524
-0.0045
6,942
8
0.047
0.15
2024-03-18
Q
BLPH
0.0481
0.06
0.0481
0.0569
0.0069
6,676
9
0.0001
2.50
2024-03-15
Q
BLPH
0.06
0.06
0.0481
0.05
-0.01
6,764
15
0.0001
0.32
2024-03-14
Q
BLPH
0.057
0.06
0.047
0.06
0.0077
54,649
94
0.047
0.069
2024-03-13
Q
BLPH
0.0523
0.0523
0.0523
0.0523
-0.0011
451
9
0.0405
0.0599
2024-03-12
Q
BLPH
0.0533
0.0566
0.0533
0.0534
0.0001
19,932
14
0.047
0.15
2024-03-11
Q
BLPH
0.0533
0.05388
0.0533
0.0533
-0.00057
18,396
11
0.0001
0.32
2024-03-08
Q
BLPH
0.0534
0.0562
0.0533
0.05387
-0.00113
10,527
13
0.0001
0.32
2024-03-07
Q
BLPH
0.0533
0.055
0.0533
0.055
0.0023
108,953
15
0.047
0.15
2024-03-06
Q
BLPH
0.0532
0.0532
0.0524
0.0527
-0.00002
23,157
6
0.0533
0.099
2024-03-05
Q
BLPH
0.0515
0.0532
0.0515
0.05272
0.00122
11,651
22
0.0515
0.099
2024-03-04
Q
BLPH
0.0515
0.0532
0.0515
0.0515
-0.0001
7,296
17
0.0001
0.32
2024-03-01
Q
BLPH
0.0515
0.0532
0.0515
0.0516
0.0001
38,997
16
0.045
0.099
2024-02-29
Q
BLPH
0.0515
0.0515
0.0515
0.0515
-0.00175
9,663
5
0.047
0.15
2024-02-28
Q
BLPH
0.0515
0.05325
0.051
0.05325
0.001
82,946
12
0.047
0.15
2024-02-27
Q
BLPH
0.05225
0.05225
0.05225
0.05225
-0.001
10,367
9
0.047
0.15
2024-02-26
Q
BLPH
0.0525
0.05325
0.051
0.05325
0.00115
165,598
18
0.0227
0.32
2024-02-23
Q
BLPH
0.0521
0.052448
0.0521
0.0521
-0.0014
1,601
7
0.0227
0.32
2024-02-22
Q
BLPH
0.0519
0.0535
0.0519
0.0535
0.00005
112,997
10
0.045
0.099
2024-02-21
Q
BLPH
0.0501
0.0549
0.0501
0.05345
0.00245
11,927
10
0.047
0.15
2024-02-20
Q
BLPH
0.0501
0.0549
0.0501
0.051
-0.0039
10,748
15
0.047
0.15
2024-02-19
Q
BLPH
0.05178
0.0549
0.0501
0.0549
0.0048
0
0
2024-02-16
Q
BLPH
0.05178
0.0549
0.0501
0.0549
0.0048
5,556
11
0.047
0.15
2024-02-15
Q
BLPH
0.0501
0.0549
0.0501
0.0501
9,437
10
0.041
0.099
2024-02-14
Q
BLPH
0.0501
0.0549
0.0501
0.0501
-0.00245
5,894
11
0.047
0.15
2024-02-13
Q
BLPH
0.0501
0.05255
0.0501
0.05255
0.00155
5,040
7
0.047
0.15
2024-02-12
Q
BLPH
0.0637
0.0637
0.05
0.051
-0.013
440,727
25
0.047
0.15
2024-02-09
Q
BLPH
0.065
0.068
0.061
0.064
221,913
23
0.047
0.0689
2024-02-08
Q
BLPH
0.061
0.067
0.061
0.064
54,013
23
0.047
0.15
2024-02-07
Q
BLPH
0.065
0.066
0.061
0.064
-0.001
51,170
16
0.047
0.15
2024-02-06
Q
BLPH
0.065
0.065
0.065
0.065
0.001
1,596
5
0.056
0.067