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
19:01:15 EDT Mon 29 Apr 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
2024-04-29
Q
KOSS
2.3704
2.39
2.30
2.33
-0.055
13,206
111
2.30
2.39
2024-04-26
Q
KOSS
2.38
2.4898
2.37
2.40
-0.01
12,568
154
2.35
2.69
2024-04-25
Q
KOSS
2.4646
2.4699
2.3983
2.426
0.016
3,270
70
2.17
2.49
2024-04-24
Q
KOSS
2.3894
2.49
2.3711
2.45
0.08
5,612
60
2.40
22.00
2024-04-23
Q
KOSS
2.30
2.39
2.291
2.39
0.0797
5,032
77
2.30
6.30
2024-04-22
Q
KOSS
2.34
2.3735
2.3046
2.3242
-0.0158
12,188
120
2.30
2.73
2024-04-19
Q
KOSS
2.38
2.39
2.34
2.34
-0.01
7,152
117
2.33
2.72
2024-04-18
Q
KOSS
2.34
2.38
2.32
2.3501
0.0601
16,335
151
2.33
2.60
2024-04-17
Q
KOSS
2.36
2.36
2.2702
2.29
-0.07
11,739
158
2.11
2.40
2024-04-16
Q
KOSS
2.36
2.3798
2.31
2.35
0.03
5,768
116
2.30
2.71
2024-04-15
Q
KOSS
2.378
2.41
2.325
2.325
-0.065
42,263
149
2.30
2.65
2024-04-12
Q
KOSS
2.50
2.50
2.35
2.38
-0.08
8,820
99
2.35
2.50
2024-04-11
Q
KOSS
2.46
2.5115
2.341
2.4201
-0.0399
42,477
181
2.40
2.72
2024-04-10
Q
KOSS
2.48
2.51
2.465
2.465
-0.055
10,520
97
2.45
2.55
2024-04-09
Q
KOSS
2.54
2.55
2.48
2.5101
0.0001
18,338
92
2.27
2.55
2024-04-08
Q
KOSS
2.50
2.5749
2.50
2.521
0.011
9,172
112
2.51
2.57
2024-04-05
Q
KOSS
2.50
2.57
2.48
2.49
-0.07
6,063
90
2.47
2.80
2024-04-04
Q
KOSS
2.50
2.60
2.50
2.56
0.08
21,417
130
2.25
2.62
2024-04-03
Q
KOSS
2.46
2.52
2.45
2.50
0.02
12,616
138
2.42
2.54
2024-04-02
Q
KOSS
2.50
2.55
2.48
2.50
-0.04
5,420
66
2.44
2.82
2024-04-01
Q
KOSS
2.64
2.64
2.5045
2.54
-0.03
14,765
151
2.50
2.65
2024-03-29
Q
KOSS
2.5433
2.65
2.5433
2.57
-0.03
0
0
2.55
2.65
2024-03-28
Q
KOSS
2.5433
2.65
2.5433
2.57
-0.03
10,817
118
2.55
2.65
2024-03-27
Q
KOSS
2.60
2.66
2.57
2.57
-0.0016
10,630
102
2.50
2.65
2024-03-26
Q
KOSS
2.57
2.66
2.57
2.635
0.075
24,294
152
2.55
2.75
2024-03-25
Q
KOSS
2.50
2.62
2.50
2.56
0.066
15,531
132
2.53
2.82
2024-03-22
Q
KOSS
2.53
2.5337
2.49
2.53
0.02
17,216
129
2.29
2.93
2024-03-21
Q
KOSS
2.46
2.54
2.46
2.51
0.02
23,291
166
2.52
2.54
2024-03-20
Q
KOSS
2.474
2.5199
2.46
2.4801
0.0101
9,426
118
2.46
2.55
2024-03-19
Q
KOSS
2.49
2.5299
2.46
2.47
-0.01
7,951
144
2.46
2.55
2024-03-18
Q
KOSS
2.49
2.5097
2.4615
2.48
-0.01
11,955
162
2.46
2.77
2024-03-15
Q
KOSS
2.48
2.51
2.48
2.49
0.01
10,375
135
2.45
2.77
2024-03-14
Q
KOSS
2.54
2.54
2.46
2.47
-0.05
8,967
89
2.45
2.50
2024-03-13
Q
KOSS
2.47
2.55
2.47
2.51
0.03
11,889
116
2.49
2.55
2024-03-12
Q
KOSS
2.4689
2.52
2.46
2.48
-0.05
8,161
109
2.46
2.60
2024-03-11
Q
KOSS
2.47
2.5695
2.4504
2.53
-0.01
11,341
105
2.51
2.56
2024-03-08
Q
KOSS
2.52
2.59
2.52
2.57
0.02
10,963
127
2.45
2.55
2024-03-07
Q
KOSS
2.56
2.5784
2.485
2.53
0.06
15,377
118
2.52
2.59
2024-03-06
Q
KOSS
2.48
2.50
2.46
2.47
-0.04
11,440
134
2.25
2.59
2024-03-05
Q
KOSS
2.46
2.5992
2.46
2.51
-0.01
14,931
151
2.26
2.54
2024-03-04
Q
KOSS
2.54
2.611
2.45
2.5158
0.0158
63,192
182
2.48
2.54
2024-03-01
Q
KOSS
2.54
2.54
2.45
2.54
0.03
36,240
188
2.26
2.75
2024-02-29
Q
KOSS
2.60
2.648
2.50
2.50
-0.08
51,430
260
2.51
2.77
2024-02-28
Q
KOSS
2.66
2.66
2.50
2.53
0.005
34,760
204
2.52
2.61
2024-02-27
Q
KOSS
2.60
2.69
2.54
2.57
0.04
9,825
142
2.53
2.80
2024-02-26
Q
KOSS
2.50
2.62
2.50
2.53
-0.03
20,934
172
2.50
3.03
2024-02-23
Q
KOSS
2.53
2.6183
2.50
2.51
-0.01
24,329
174
2.50
2.63
2024-02-22
Q
KOSS
2.60
2.6099
2.51
2.5499
-0.0601
11,444
130
2.51
2.63
2024-02-21
Q
KOSS
2.65
2.7397
2.61
2.61
-0.05
20,554
132
2.50
2.91
2024-02-20
Q
KOSS
2.72
2.79
2.67
2.67
-0.10
13,929
149
2.66
2.88
2024-02-19
Q
KOSS
2.87
2.8843
2.74
2.77
-0.03
0
0
2.72
2.84
2024-02-16
Q
KOSS
2.87
2.8843
2.74
2.77
-0.03
11,056
120
2.72
2.84
2024-02-15
Q
KOSS
2.82
2.90
2.7858
2.80
0.06
13,013
137
2.75
24.00
2024-02-14
Q
KOSS
2.7979
2.83
2.7202
2.74
-0.035
14,347
147
2.63
2.93
2024-02-13
Q
KOSS
2.77
2.8999
2.77
2.7899
-0.0401
7,749
72
2.55
2.93
2024-02-12
Q
KOSS
2.76
2.8999
2.76
2.83
-0.01
8,680
131
2.80
2.93
2024-02-09
Q
KOSS
2.72
2.85
2.72
2.84
0.09
34,605
154
2.47
2.93
2024-02-08
Q
KOSS
2.7552
2.76
2.7334
2.75
7,202
93
2.43
2.93
2024-02-07
Q
KOSS
2.72
2.78
2.6955
2.76
-0.04
11,292
127
2.30
2.80
2024-02-06
Q
KOSS
2.88
2.88
2.72
2.825
0.0699
7,111
99
2.30
2.95
2024-02-05
Q
KOSS
2.90
2.90
2.7238
2.73
-0.06
9,385
105
2.50
2.82
2024-02-02
Q
KOSS
2.82
2.93
2.754
2.80
-0.08
25,423
132
2.75
3.24
2024-02-01
Q
KOSS
2.96
2.96
2.86
2.8899
0.0399
7,963
88
2.81
2.92
2024-01-31
Q
KOSS
2.94
2.98
2.85
2.85
-0.13
22,952
137
2.83
3.25
2024-01-30
Q
KOSS
2.89
2.9862
2.89
2.98
6,153
111
2.83
3.25