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
01:59:33 EDT Sun 12 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
2024-05-10
Q
EVFM
0.015
0.015
0.0131
0.0136
-0.0023
245,058
57
0.0001
0.016
2024-05-09
Q
EVFM
0.0154
0.016
0.0125
0.0159
0.0006
612,039
44
0.0001
0.016
2024-05-08
Q
EVFM
0.014
0.0162
0.012
0.0153
0.00175
420,915
50
0.0001
0.021
2024-05-07
Q
EVFM
0.0148
0.017
0.0106
0.01355
-0.00035
568,467
41
0.0001
0.021
2024-05-06
Q
EVFM
0.0127
0.014
0.01
0.0139
0.0019
1,324,803
79
0.0001
0.265
2024-05-03
Q
EVFM
0.0135
0.0139
0.011
0.012
-0.001
2,495,055
141
0.0111
0.0137
2024-05-02
Q
EVFM
0.015
0.0164
0.01288
0.013
-0.0009
1,499,167
112
0.0122
0.0167
2024-05-01
Q
EVFM
0.0169
0.0169
0.0135
0.0139
-0.0001
607,348
51
0.0139
0.017
2024-04-30
Q
EVFM
0.0148
0.016
0.0137
0.014
-0.0008
561,891
72
0.0135
0.0266
2024-04-29
Q
EVFM
0.018
0.018
0.01452
0.0148
-0.00195
693,201
77
0.0001
0.40
2024-04-26
Q
EVFM
0.013
0.0185
0.013
0.01675
0.00255
555,899
55
0.0131
0.0198
2024-04-25
Q
EVFM
0.0166
0.0166
0.0135
0.0142
-0.0007
178,028
40
0.0001
0.2666
2024-04-24
Q
EVFM
0.0125
0.0155
0.0125
0.0149
0.00206
740,620
50
0.013
0.278
2024-04-23
Q
EVFM
0.0159
0.0159
0.0126
0.01284
-0.00306
1,921,977
108
0.0001
0.2656
2024-04-22
Q
EVFM
0.0159
0.0159
0.015
0.0159
0.0005
157,974
24
0.0001
0.10
2024-04-19
Q
EVFM
0.0141
0.0159
0.0141
0.0154
0.0013
369,086
57
0.0001
0.10
2024-04-18
Q
EVFM
0.0136
0.0159
0.0136
0.0141
0.0005
182,360
57
0.0001
0.0169
2024-04-17
Q
EVFM
0.01542
0.0159
0.0136
0.0136
-0.0017
603,016
65
0.0001
0.0169
2024-04-16
Q
EVFM
0.016
0.016
0.0141
0.0153
0.0003
560,939
74
0.0001
0.0169
2024-04-15
Q
EVFM
0.016
0.016
0.0145
0.015
281,249
43
0.0001
0.0169
2024-04-12
Q
EVFM
0.0169
0.0169
0.0142
0.015
-0.00085
1,049,350
56
0.0141
0.0169
2024-04-11
Q
EVFM
0.018
0.018
0.0153
0.01585
-0.00205
641,035
93
0.0001
0.10
2024-04-10
Q
EVFM
0.0189
0.0189
0.015
0.0179
-0.0011
1,737,870
127
0.0125
0.10
2024-04-09
Q
EVFM
0.0181
0.02
0.0181
0.019
-0.001
221,778
66
0.0151
0.10
2024-04-08
Q
EVFM
0.0199
0.022
0.019
0.02
-0.001
446,787
104
0.0001
0.10
2024-04-05
Q
EVFM
0.022
0.022
0.0195
0.021
0.0002
687,911
78
0.019
0.029
2024-04-04
Q
EVFM
0.022
0.022
0.0206
0.0208
-0.0002
359,839
77
0.0206
0.0289
2024-04-03
Q
EVFM
0.0213
0.022
0.02005
0.021
983,334
110
0.0001
0.10
2024-04-02
Q
EVFM
0.0238
0.0238
0.0204
0.021
0.00058
576,981
85
0.0001
0.10
2024-04-01
Q
EVFM
0.029
0.029
0.0201
0.02042
-0.00368
859,847
135
0.02
0.10
2024-03-29
Q
EVFM
0.029
0.029
0.024
0.0241
-0.0019
0
0
2024-03-28
Q
EVFM
0.029
0.029
0.024
0.0241
-0.0019
607,835
102
0.0001
0.10
2024-03-27
Q
EVFM
0.019
0.029
0.0172
0.026
0.0078
2,047,930
169
0.0181
0.10
2024-03-26
Q
EVFM
0.021
0.0219
0.0175
0.0182
-0.00104
956,045
84
0.0001
0.10
2024-03-25
Q
EVFM
0.016
0.02
0.016
0.01924
0.00324
1,225,277
129
0.016
0.10
2024-03-22
Q
EVFM
0.025
0.025
0.016
0.016
-0.003
1,298,439
135
0.0158
0.033
2024-03-21
Q
EVFM
0.01675
0.02
0.0158
0.019
0.0032
1,757,488
170
0.016
0.028
2024-03-20
Q
EVFM
0.0175
0.018
0.0151
0.0158
-0.0021
2,026,346
161
0.0155
0.0188
2024-03-19
Q
EVFM
0.028
0.028
0.0175
0.0179
-0.0021
452,242
67
0.0001
0.10
2024-03-18
Q
EVFM
0.026
0.026
0.0181
0.02
0.00132
83,216
66
0.0001
0.10
2024-03-15
Q
EVFM
0.018
0.02
0.0177
0.01868
-0.00182
375,355
66
0.0001
0.10
2024-03-14
Q
EVFM
0.022
0.023
0.0175
0.0205
-0.0005
451,611
74
0.0001
0.10
2024-03-13
Q
EVFM
0.02
0.025
0.02
0.021
1,131,063
104
0.0161
0.028
2024-03-12
Q
EVFM
0.0201
0.022
0.0188
0.021
-0.001
555,028
82
0.0001
0.10
2024-03-11
Q
EVFM
0.02
0.0247
0.0159
0.022
0.0021
1,820,361
862
0.0001
0.10
2024-03-08
Q
EVFM
0.0289
0.0289
0.0199
0.0199
-0.0071
3,006,680
175
0.0001
0.10
2024-03-07
Q
EVFM
0.0201
0.0289
0.0199
0.027
0.012
4,729,988
311
0.0232
0.0289
2024-03-06
Q
EVFM
0.0151
0.0164
0.015
0.015
-0.0009
235,431
58
0.0001
0.2664
2024-03-05
Q
EVFM
0.01655
0.01655
0.0157
0.0159
0.0007
315,538
65
0.0001
0.27
2024-03-04
Q
EVFM
0.018
0.018
0.0152
0.0152
-0.0015
289,594
92
0.0085
0.4499
2024-03-01
Q
EVFM
0.0175
0.019
0.0165
0.0167
0.0007
834,182
58
0.0125
0.033
2024-02-29
Q
EVFM
0.02
0.0215
0.015
0.016
-0.0008
1,712,433
188
0.0069
0.5388
2024-02-28
Q
EVFM
0.0179
0.019
0.0122
0.0168
-0.00096
452,791
74
0.0001
0.2852
2024-02-27
Q
EVFM
0.02205
0.023
0.01515
0.01776
-0.00334
3,309,270
253
0.0001
0.48
2024-02-26
Q
EVFM
0.027
0.027
0.0201
0.0211
-0.0039
875,399
144
0.0001
0.6488
2024-02-23
Q
EVFM
0.028
0.028
0.0245
0.025
-0.0018
1,643,959
138
0.0001
0.285
2024-02-22
Q
EVFM
0.026
0.03
0.026
0.0268
-0.0002
445,454
72
0.025
0.278
2024-02-21
Q
EVFM
0.032
0.032
0.026
0.027
-0.005
1,277,767
109
0.025
0.2818
2024-02-20
Q
EVFM
0.035
0.0375
0.032
0.032
-0.001
166,285
97
0.025
0.6488
2024-02-19
Q
EVFM
0.032
0.039
0.0306
0.033
0
0
2024-02-16
Q
EVFM
0.032
0.039
0.0306
0.033
718,309
98
0.0302
0.6488
2024-02-15
Q
EVFM
0.0358
0.04
0.0292
0.033
-0.001
727,330
95
0.025
0.317
2024-02-14
Q
EVFM
0.03
0.037
0.03
0.034
0.0037
270,446
100
0.0001
0.38
2024-02-13
Q
EVFM
0.033
0.035
0.03
0.0303
-0.0027
143,315
82
0.0001
0.309
2024-02-12
Q
EVFM
0.0292
0.033
0.029
0.033
0.0026
321,632
90
0.03
0.309