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
22:55:37 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
LLKKF
0.04056
0.0474
0.04
0.04405
0.00335
288,294
35
0.04
0.0474
2024-05-02
Q
LLKKF
0.039
0.0424
0.039
0.0407
0.0031
87,737
19
0.039
0.0441
2024-05-01
Q
LLKKF
0.041
0.041
0.036
0.0376
-0.0004
37,425
10
0.036
0.04
2024-04-30
Q
LLKKF
0.04
0.04255
0.0351
0.038
-0.0015
69,146
20
0.038
0.0445
2024-04-29
Q
LLKKF
0.038
0.0421
0.038
0.0395
0.0051
34,806
7
0.039
0.0468
2024-04-26
Q
LLKKF
0.0349
0.0365
0.0323
0.0344
-0.0024
102,867
18
0.0325
0.0381
2024-04-25
Q
LLKKF
0.04
0.04
0.035
0.0368
0.0008
500,911
18
0.035
0.0386
2024-04-24
Q
LLKKF
0.034
0.0381
0.034
0.036
0.002
33,819
8
0.031
0.0408
2024-04-23
Q
LLKKF
0.037
0.037
0.0284
0.034
0.001
123,956
25
0.0296
0.035
2024-04-22
Q
LLKKF
0.031
0.041
0.031
0.033
-0.00394
101,141
23
0.032
0.0369
2024-04-19
Q
LLKKF
0.0419
0.0419
0.0314
0.03694
-0.00046
129,689
11
0.0315
0.0372
2024-04-18
Q
LLKKF
0.04
0.04
0.036
0.0374
-0.0006
134,533
21
0.0323
0.04
2024-04-17
Q
LLKKF
0.038
0.04
0.036
0.038
-0.00045
95,350
20
0.038
0.042
2024-04-16
Q
LLKKF
0.0447
0.0447
0.0364
0.03845
-0.00523
435,544
33
0.0369
0.04
2024-04-15
Q
LLKKF
0.04295
0.0448
0.04
0.04368
-0.00002
522,742
19
0.04
0.0452
2024-04-12
Q
LLKKF
0.043
0.0463
0.0401
0.0437
-0.001335
129,481
22
0.04
0.0485
2024-04-11
Q
LLKKF
0.04
0.0463
0.04
0.045035
0.000035
124,822
18
0.043
0.0463
2024-04-10
Q
LLKKF
0.04558
0.04558
0.0401
0.045
-0.00135
213,170
28
0.0401
0.0463
2024-04-09
Q
LLKKF
0.0432
0.055
0.0408
0.04635
0.00321
81,799
20
0.0408
0.0519
2024-04-08
Q
LLKKF
0.0387
0.0467
0.0387
0.04314
-0.00356
436,055
41
0.0419
0.0437
2024-04-05
Q
LLKKF
0.0426
0.0467
0.0421
0.0467
73,320
14
0.043
0.0467
2024-04-04
Q
LLKKF
0.0464
0.0501
0.045
0.0467
0.0015
297,179
33
0.044
0.0483
2024-04-03
Q
LLKKF
0.045
0.0472
0.044
0.0452
-0.0004
338,699
35
0.045
0.0467
2024-04-02
Q
LLKKF
0.044
0.0495
0.044
0.0456
0.0016
122,338
28
0.044
0.0551
2024-04-01
Q
LLKKF
0.0441
0.0486
0.0422
0.044
-0.003
102,557
29
0.043
0.0486
2024-03-29
Q
LLKKF
0.0432
0.05
0.0432
0.047
0.0037
0
0
2024-03-28
Q
LLKKF
0.0432
0.05
0.0432
0.047
0.0037
521,723
38
0.043
0.05
2024-03-27
Q
LLKKF
0.045
0.04845
0.043
0.0433
-0.0044
945,120
58
0.0432
0.0485
2024-03-26
Q
LLKKF
0.0469
0.0477
0.04034
0.0477
0.0023
143,127
32
0.045
0.0502
2024-03-25
Q
LLKKF
0.045
0.0456
0.0443
0.0454
0.00004
36,462
21
0.043
0.0456
2024-03-22
Q
LLKKF
0.043
0.0456
0.043
0.04536
-0.00026
188,676
21
0.045
0.0456
2024-03-21
Q
LLKKF
0.0469
0.0469
0.039
0.04562
-0.00033
428,179
34
0.043
0.0469
2024-03-20
Q
LLKKF
0.0487
0.0487
0.0414
0.04595
-0.00275
682,274
64
0.045
0.0469
2024-03-19
Q
LLKKF
0.04925
0.0495
0.046
0.0487
-0.0008
400,755
34
0.046
0.0495
2024-03-18
Q
LLKKF
0.0445
0.055
0.0445
0.0495
-0.00445
234,701
32
0.049
0.05
2024-03-15
Q
LLKKF
0.0579
0.0579
0.05
0.05395
-0.00555
390,697
49
0.0495
0.0579
2024-03-14
Q
LLKKF
0.06
0.073
0.0551
0.0595
-0.0077
373,724
43
0.0551
0.0608
2024-03-13
Q
LLKKF
0.051
0.0672
0.051
0.0672
0.0087
155,388
39
0.0551
0.0672
2024-03-12
Q
LLKKF
0.07
0.07
0.055
0.0585
-0.0145
1,297,473
73
0.0585
0.0661
2024-03-11
Q
LLKKF
0.073
2024-03-08
Q
LLKKF
0.073
2024-03-07
Q
LLKKF
0.063
0.079
0.063
0.073
0.001
1,429,551
64
0.0635
0.0793
2024-03-06
Q
LLKKF
0.063
0.079
0.063
0.072
-0.003
388,956
35
0.07
0.078
2024-03-05
Q
LLKKF
0.0788
0.0812
0.0724
0.075
-0.0056
323,178
25
0.072
0.087
2024-03-04
Q
LLKKF
0.0793
0.083
0.0793
0.0806
-0.0079
662,819
43
0.08
0.082
2024-03-01
Q
LLKKF
0.0878
0.0897
0.0873
0.0873
0.0078
120,800
34
0.0802
0.0978
2024-02-29
Q
LLKKF
0.0776
0.0795
0.0772
0.0795
0.0002
114,641
26
0.0697
0.0874
2024-02-28
Q
LLKKF
0.0676
0.0875
0.0676
0.0793
0.0034
283,694
29
0.0694
0.0871
2024-02-27
Q
LLKKF
0.0767
0.078
0.0741
0.0759
-0.0036
127,301
22
0.075
0.0843
2024-02-26
Q
LLKKF
0.08
0.08
0.0778
0.0795
0.0066
338,248
48
0.075
0.0875
2024-02-23
Q
LLKKF
0.0737
0.0741
0.0722
0.0729
-0.0069
175,232
30
0.071
0.081
2024-02-22
Q
LLKKF
0.0775
0.0804
0.0775
0.0798
0.0009
144,867
29
0.0789
0.0881
2024-02-21
Q
LLKKF
0.0799
0.08145
0.0789
0.0789
-0.0031
353,959
53
0.0789
0.0878
2024-02-20
Q
LLKKF
0.0836
0.0837
0.08
0.082
0.00316
222,708
37
0.08
0.088
2024-02-19
Q
LLKKF
0.07
0.0808
0.07
0.07884
0.01194
0
0
2024-02-16
Q
LLKKF
0.07
0.0808
0.07
0.07884
0.01194
429,760
45
0.071
0.08
2024-02-15
Q
LLKKF
0.0663
0.067
0.0645
0.0669
0.0049
311,091
33
0.066
0.07
2024-02-14
Q
LLKKF
0.061
0.0681
0.0584
0.062
0.00195
178,413
20
0.062
0.07
2024-02-13
Q
LLKKF
0.045
0.07
0.045
0.06005
-0.0008
144,987
26
0.06
0.0662
2024-02-12
Q
LLKKF
0.0635
0.0694
0.055
0.06085
-0.00065
186,682
38
0.0527
0.0694
2024-02-09
Q
LLKKF
0.0628
0.07
0.0615
0.0615
-0.0013
187,971
25
0.057
0.0726
2024-02-08
Q
LLKKF
0.051
0.066
0.051
0.0628
0.0076
625,624
36
0.058
0.066
2024-02-07
Q
LLKKF
0.0553
0.0602
0.0501
0.057
-0.00006
174,659
31
0.0525
0.0595
2024-02-06
Q
LLKKF
0.0585
0.0585
0.0502
0.05526
-0.00149
391,691
22
0.0504
0.0585
2024-02-05
Q
LLKKF
0.058
0.0602
0.05415
0.05675
-0.00345
1,358,234
43
0.051
0.0585