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
09:04:39 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
MARK
0.1158
0.1296
0.1156
0.1237
0.0028
170,130
142
0.1158
0.13
2024-05-02
Q
MARK
0.1169
0.1282
0.1151
0.1209
-0.0041
315,543
155
0.1156
0.1209
2024-05-01
Q
MARK
0.1321
0.1499
0.1169
0.125
-0.01237
370,681
168
0.1169
0.1282
2024-04-30
Q
MARK
0.1279
0.1596
0.121
0.13737
0.00947
247,053
187
0.1312
0.1499
2024-04-29
Q
MARK
0.1385
0.1385
0.1114
0.1279
-0.0106
329,165
167
0.1204
0.1279
2024-04-26
Q
MARK
0.1437
0.1437
0.1219
0.1385
0.0085
240,465
136
0.12
0.1385
2024-04-25
Q
MARK
0.1437
0.1438
0.123
0.13
-0.0137
808,346
172
0.12
0.1437
2024-04-24
Q
MARK
0.15
0.155
0.1301
0.1437
-0.0103
361,324
162
0.13
0.1438
2024-04-23
Q
MARK
0.1559
0.1598
0.1452
0.154
-0.0059
183,500
140
0.1452
0.1559
2024-04-22
Q
MARK
0.15
0.1599
0.141
0.1599
0.0101
172,686
522
0.1452
0.18
2024-04-19
Q
MARK
0.1516
0.1597
0.142
0.1498
-0.0099
211,846
133
0.1301
0.1581
2024-04-18
Q
MARK
0.15
0.18
0.142
0.1597
0.0097
327,116
191
0.1421
0.1597
2024-04-17
Q
MARK
0.1439
0.1697
0.1433
0.15
0.0072
332,357
121
0.1461
0.169
2024-04-16
Q
MARK
0.1699
0.1699
0.1411
0.1428
-0.0172
469,050
248
0.1427
0.1598
2024-04-15
Q
MARK
0.1847
0.1847
0.151
0.16
-0.01
480,251
189
0.1511
0.1699
2024-04-12
Q
MARK
0.17295
0.1846
0.162
0.17
-0.0043
202,855
145
0.1688
0.1847
2024-04-11
Q
MARK
0.1731
0.1898
0.1658
0.1743
-0.0032
212,702
161
0.1658
0.1799
2024-04-10
Q
MARK
0.19
0.191
0.1704
0.1775
-0.0091
181,091
137
0.1601
0.1849
2024-04-09
Q
MARK
0.1878
0.2096
0.18
0.1866
-0.0011
338,874
148
0.1866
0.1948
2024-04-08
Q
MARK
0.1675
0.1877
0.162
0.1877
0.0128
120,119
147
0.1761
0.1877
2024-04-05
Q
MARK
0.1838
0.1983
0.164
0.1749
-0.0234
771,742
301
0.162
0.1877
2024-04-04
Q
MARK
0.20
0.2097
0.1827
0.1983
-0.0017
337,318
192
0.1827
0.1983
2024-04-03
Q
MARK
0.2075
0.2277
0.1927
0.20
-0.0075
402,639
199
0.1902
0.2044
2024-04-02
Q
MARK
0.217
0.2399
0.1921
0.2075
-0.0225
301,510
213
0.20
0.2277
2024-04-01
Q
MARK
0.20
0.2497
0.1899
0.23
0.0201
514,773
324
0.2105
0.24
2024-03-29
Q
MARK
0.21
0.229
0.1899
0.2099
0.0109
0
0
2024-03-28
Q
MARK
0.21
0.229
0.1899
0.2099
0.0109
716,232
277
0.1899
0.2339
2024-03-27
Q
MARK
0.2014
0.2799
0.196
0.199
-0.0024
1,202,332
460
0.195
0.237
2024-03-26
Q
MARK
0.2247
0.2249
0.192
0.2014
-0.0111
571,332
232
0.0001
0.24
2024-03-25
Q
MARK
0.24
0.26
0.2011
0.2125
-0.0344
781,611
362
0.2032
0.2247
2024-03-22
Q
MARK
0.258
0.279
0.2361
0.2469
-0.011
298,848
156
0.2321
0.2499
2024-03-21
Q
MARK
0.28
0.30
0.231
0.2579
-0.0221
446,986
212
0.244
0.281
2024-03-20
Q
MARK
0.2724
0.294
0.26
0.28
0.0001
393,667
211
0.265
0.28
2024-03-19
Q
MARK
0.299
0.299
0.262
0.2799
-0.0131
178,575
174
0.261
0.28
2024-03-18
Q
MARK
0.31
0.31
0.29
0.293
-0.012
227,637
189
0.281
0.299
2024-03-15
Q
MARK
0.323
0.329
0.295
0.305
-0.0028
214,828
150
0.29
0.31
2024-03-14
Q
MARK
0.301
0.323
0.30
0.3078
-0.0122
268,332
222
0.30
0.313
2024-03-13
Q
MARK
0.3101
0.369
0.3101
0.32
-0.0151
174,962
185
0.32
0.3499
2024-03-12
Q
MARK
0.32
0.3849
0.3111
0.3351
0.0251
560,250
285
0.23
0.50
2024-03-11
Q
MARK
0.2875
0.38
0.28
0.31
0.01
262,606
225
0.23
0.32
2024-03-08
Q
MARK
0.29
0.33
0.28544
0.30
0.0138
411,287
321
0.27
0.60
2024-03-07
Q
MARK
0.28
0.318
0.2752
0.2862
-0.0223
185,981
243
0.2862
0.30
2024-03-06
Q
MARK
0.30
0.33
0.271
0.3085
0.00355
485,631
331
0.28
0.318
2024-03-05
Q
MARK
0.3695
0.379
0.28905
0.30495
-0.04505
500,105
385
0.23
0.40
2024-03-04
Q
MARK
0.31
0.389
0.2945
0.35
0.011
705,597
546
0.32
0.3799
2024-03-01
Q
MARK
0.361
0.3699
0.286
0.339
-0.0309
1,008,311
470
0.22
0.40
2024-02-29
Q
MARK
0.2245
0.405
0.2145
0.3699
0.1499
4,221,672
1,857
0.35
0.40
2024-02-28
Q
MARK
0.211
0.2289
0.1912
0.22
-0.01
237,163
253
0.15
0.38
2024-02-27
Q
MARK
0.23
0.25
0.201
0.23
0.017
736,708
418
0.15
0.38
2024-02-26
Q
MARK
0.2021
0.2279
0.174
0.213
-0.007
685,080
396
0.19
0.22
2024-02-23
Q
MARK
0.173
0.23
0.173
0.22
0.01
655,217
400
0.20
0.2845
2024-02-22
Q
MARK
0.201
0.23
0.20
0.21
0.009
357,083
363
0.173
0.255
2024-02-21
Q
MARK
0.22
0.235
0.17305
0.201
-0.03
1,139,406
599
0.201
0.23
2024-02-20
Q
MARK
0.274
0.2798
0.225
0.231
-0.0215
816,286
797
0.173
0.38
2024-02-19
Q
MARK
0.27
0.2949
0.21
0.2525
-0.0235
0
0
2024-02-16
Q
MARK
0.27
0.2949
0.21
0.2525
-0.0235
1,178,273
716
0.173
0.38
2024-02-15
Q
MARK
0.2699
0.349
0.212
0.276
0.004
4,145,799
1,801
0.2752
0.2899
2024-02-14
Q
MARK
0.27
0.30
0.141
0.272
0.002
7,203,641
2,116
0.27
0.29
2024-02-13
Q
MARK
0.4844
0.4844
0.421
0.421
-0.0754
4,463,126
3,422
0.40
0.438
2024-02-12
Q
MARK
0.4749
0.5285
0.4642
0.4964
0.0114
2,840,429
2,644
0.4922
0.515
2024-02-09
Q
MARK
0.55
0.5563
0.3801
0.485
-0.065
6,036,738
4,925
0.4448
0.4965
2024-02-08
Q
MARK
0.5328
0.59
0.521
0.55
-0.0239
5,060,345
5,669
0.531
0.5884
2024-02-07
Q
MARK
0.655
0.6589
0.565
0.5739
-0.0695
6,197,462
5,096
0.50
0.592
2024-02-06
Q
MARK
0.661
0.7697
0.634
0.6434
0.0065
14,896,533
13,249
0.65
0.661
2024-02-05
Q
MARK
0.58
0.6998
0.57
0.6369
0.0399
18,949,821
15,902
0.651
0.6584