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
20:10:44 EDT Sun 28 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
2024-04-26
Q
MTEK
1.46
1.55
1.46
1.52
0.03
10,331
38
1.45
1.86
2024-04-25
Q
MTEK
1.52
1.58
1.46
1.51
-0.02
28,542
52
1.47
1.77
2024-04-24
Q
MTEK
1.53
1.63
1.50
1.53
27,106
71
1.29
1.62
2024-04-23
Q
MTEK
1.49
1.54
1.4603
1.50
-0.02
11,949
51
1.41
1.85
2024-04-22
Q
MTEK
1.55
1.5599
1.47
1.50
-0.05
25,775
41
1.36
1.87
2024-04-19
Q
MTEK
1.575
1.6499
1.51
1.5319
0.0119
25,833
58
1.48
1.99
2024-04-18
Q
MTEK
1.615
1.63
1.45
1.50
-0.14
37,050
101
1.47
1.82
2024-04-17
Q
MTEK
1.72
1.72
1.52
1.59
-0.08
39,252
87
1.56
3.50
2024-04-16
Q
MTEK
1.71
1.73
1.60
1.67
-0.02
72,204
147
1.45
1.71
2024-04-15
Q
MTEK
1.69
1.75
1.62
1.69
0.03
112,650
289
1.63
2.09
2024-04-12
Q
MTEK
1.63
1.7107
1.59
1.62
0.01
30,054
101
1.58
1.78
2024-04-11
Q
MTEK
1.66
1.6785
1.54
1.60
-0.06
90,789
190
1.59
2.09
2024-04-10
Q
MTEK
1.69
1.74
1.63
1.6801
-0.01
94,731
170
1.66
1.73
2024-04-09
Q
MTEK
1.74
1.755
1.65
1.715
-0.05
96,993
160
1.50
1.76
2024-04-08
Q
MTEK
1.61
1.74
1.56
1.725
0.155
218,923
644
1.55
1.75
2024-04-05
Q
MTEK
1.53
1.59
1.46
1.55
0.04
92,213
264
1.36
2.17
2024-04-04
Q
MTEK
1.48
1.52
1.46
1.5005
0.0705
117,108
178
1.36
1.67
2024-04-03
Q
MTEK
1.43
1.48
1.4194
1.45
0.005
42,993
78
1.39
2.50
2024-04-02
Q
MTEK
1.46
1.49
1.4001
1.45
-0.04
27,235
54
1.10
1.50
2024-04-01
Q
MTEK
1.51
1.54
1.4223
1.49
-0.01
44,980
116
1.26
1.51
2024-03-29
Q
MTEK
1.53
1.53
1.4806
1.505
0
0
1.34
1.58
2024-03-28
Q
MTEK
1.53
1.53
1.4806
1.505
36,876
116
1.34
1.58
2024-03-27
Q
MTEK
1.43
1.52
1.28
1.51
0.04
67,369
218
1.33
1.52
2024-03-26
Q
MTEK
1.47
1.5206
1.37
1.50
0.01
77,873
181
1.39
1.51
2024-03-25
Q
MTEK
1.39
1.515
1.39
1.50
0.09
240,601
646
1.47
1.55
2024-03-22
Q
MTEK
1.38
1.44
1.3735
1.4132
0.0132
68,243
108
1.37
3.50
2024-03-21
Q
MTEK
1.42
1.43
1.3586
1.39
-0.03
90,133
185
1.33
1.44
2024-03-20
Q
MTEK
1.38
1.4201
1.38
1.4018
-0.0082
43,004
155
1.27
1.41
2024-03-19
Q
MTEK
1.36
1.4295
1.36
1.38
0.02
83,626
131
1.34
1.42
2024-03-18
Q
MTEK
1.37
1.42
1.34
1.36
0.01
69,218
133
1.34
2.35
2024-03-15
Q
MTEK
1.36
1.37
1.3301
1.35
-0.0001
14,008
44
1.26
1.96
2024-03-14
Q
MTEK
1.34
1.3799
1.30
1.35
-0.03
44,343
161
1.26
1.37
2024-03-13
Q
MTEK
1.38
1.41
1.34
1.37
-0.01
12,466
35
1.27
1.39
2024-03-12
Q
MTEK
1.37
1.38
1.34
1.38
0.02
36,735
74
1.20
1.39
2024-03-11
Q
MTEK
1.30
1.365
1.30
1.36
0.06
162,360
191
1.24
1.39
2024-03-08
Q
MTEK
1.31
1.3398
1.26
1.31
0.01
6,175
21
1.19
1.34
2024-03-07
Q
MTEK
1.36
1.36
1.29
1.3299
-0.05
41,729
80
1.29
1.93
2024-03-06
Q
MTEK
1.32
1.41
1.2815
1.33
78,520
124
1.29
1.49
2024-03-05
Q
MTEK
1.37
1.37
1.31
1.32
-0.03
88,078
111
1.30
1.36
2024-03-04
Q
MTEK
1.34
1.37
1.2701
1.34
39,571
80
1.27
1.39
2024-03-01
Q
MTEK
1.34
1.375
1.34
1.35
0.02
17,677
28
1.28
1.49
2024-02-29
Q
MTEK
1.33
1.3999
1.33
1.35
-0.01
21,357
72
1.25
1.49
2024-02-28
Q
MTEK
1.35
1.3599
1.322
1.352
0.022
13,304
36
1.31
1.44
2024-02-27
Q
MTEK
1.3701
1.3701
1.33
1.35
23,321
46
1.30
1.53
2024-02-26
Q
MTEK
1.39
1.40
1.32
1.35
-0.03
78,594
155
1.26
2.75
2024-02-23
Q
MTEK
1.42
1.42
1.34
1.37
-0.01
94,313
163
1.31
1.41
2024-02-22
Q
MTEK
1.24
1.385
1.24
1.38
0.11
313,054
474
1.34
1.38
2024-02-21
Q
MTEK
1.27
1.28
1.24
1.2701
0.0201
232,087
390
1.24
2.33
2024-02-20
Q
MTEK
1.24
1.27
1.21
1.25
-0.02
34,800
108
1.22
1.29
2024-02-19
Q
MTEK
1.29
1.29
1.25
1.27
-0.02
0
0
1.15
1.29
2024-02-16
Q
MTEK
1.29
1.29
1.25
1.27
-0.02
102,245
156
1.15
1.29
2024-02-15
Q
MTEK
1.30
1.30
1.2635
1.29
58,724
116
1.23
1.40
2024-02-14
Q
MTEK
1.25
1.29
1.2272
1.2899
0.06
314,434
422
1.25
1.49
2024-02-13
Q
MTEK
1.21
1.24
1.21
1.24
0.01
57,870
100
1.20
1.25
2024-02-12
Q
MTEK
1.18
1.24
1.14
1.24
0.03
242,002
302
1.17
1.25
2024-02-09
Q
MTEK
1.20
1.22
1.1601
1.21
100,682
97
1.16
2.75
2024-02-08
Q
MTEK
1.19
1.24
1.1838
1.2199
0.0199
50,657
93
1.22
1.99
2024-02-07
Q
MTEK
1.19
1.23
1.18
1.2099
0.0099
30,991
101
1.05
1.32
2024-02-06
Q
MTEK
1.21
1.225
1.16
1.1999
64,406
118
1.16
1.20
2024-02-05
Q
MTEK
1.24
1.2465
1.17
1.1802
-0.0298
98,285
179
1.17
1.30
2024-02-02
Q
MTEK
1.20
1.21
1.1801
1.21
0.04
8,712
42
1.07
1.31
2024-02-01
Q
MTEK
1.16
1.2426
1.1546
1.2099
0.0199
36,413
95
1.10
1.21
2024-01-31
Q
MTEK
1.24
1.24
1.16
1.18
-0.03
66,090
126
1.08
1.99
2024-01-30
Q
MTEK
1.16
1.22
1.10
1.22
0.09
288,170
398
1.11
2.75
2024-01-29
Q
MTEK
1.10
1.15
1.09
1.13
0.04
98,408
202
1.06
1.23