Dark
Streaming/Mobile
Old Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
11:38:44 EDT Tue 30 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
RRRLF
0.0125
0.0125
0.0125
0.0125
-0.001
12,500
1
0.0125
0.015
2024-04-26
Q
RRRLF
0.0145
0.0145
0.0135
0.0135
-0.0005
18,000
2
0.0105
0.015
2024-04-25
Q
RRRLF
0.0145
0.0145
0.014
0.014
-0.0005
11,000
2
0.0105
0.015
2024-04-24
Q
RRRLF
0.0145
0.0145
0.0145
0.0145
0.002
510
1
0.014
0.015
2024-04-23
Q
RRRLF
0.0125
0.0125
0.0125
0.0125
-0.001
5,835
1
0.0125
0.015
2024-04-22
Q
RRRLF
0.0145
0.0145
0.0135
0.0135
-0.0015
30,000
2
0.0125
0.015
2024-04-19
Q
RRRLF
0.015
0.015
0.015
0.015
0.00125
25,000
1
0.0125
0.015
2024-04-18
Q
RRRLF
0.01375
0.0125
0.015
2024-04-17
Q
RRRLF
0.01375
0.0125
0.015
2024-04-16
Q
RRRLF
0.01375
0.01375
0.01375
0.01375
-0.00075
15,000
1
0.0125
0.015
2024-04-15
Q
RRRLF
0.0145
0.0125
0.015
2024-04-12
Q
RRRLF
0.0145
0.0145
0.0145
0.0145
-0.0004
50,000
14
0.0082
0.015
2024-04-11
Q
RRRLF
0.015
0.015
0.0137
0.0149
0.00125
67,000
3
0.0125
0.015
2024-04-10
Q
RRRLF
0.0149
0.0149
0.01365
0.01365
-0.00125
26,765
4
0.0082
0.0177
2024-04-09
Q
RRRLF
0.013
0.0149
0.013
0.0149
0.0044
520,743
9
0.0082
0.0177
2024-04-08
Q
RRRLF
0.0105
0.0056
0.0177
2024-04-05
Q
RRRLF
0.0107
0.012
0.0105
0.0105
0.00055
281,500
7
0.0056
0.0139
2024-04-04
Q
RRRLF
0.00995
0.0056
0.0139
2024-04-03
Q
RRRLF
0.0139
0.0139
0.009
0.00995
0.0007
120,542
9
0.0056
0.0139
2024-04-02
Q
RRRLF
0.00925
0.00925
0.00925
0.00925
-0.00465
15,000
1
0.0056
0.0139
2024-04-01
Q
RRRLF
0.0139
0.0139
0.0139
0.0139
0.0032
6,500
1
0.0056
0.01
2024-03-29
Q
RRRLF
0.0107
2024-03-28
Q
RRRLF
0.0107
0.0056
0.0139
2024-03-27
Q
RRRLF
0.0107
0.0107
0.0107
0.0107
0.0012
1,210
1
0.0056
0.0139
2024-03-26
Q
RRRLF
0.0095
0.0056
0.0139
2024-03-25
Q
RRRLF
0.0095
0.0079
0.0139
2024-03-22
Q
RRRLF
0.0095
0.0056
0.0139
2024-03-21
Q
RRRLF
0.0095
0.0056
0.0139
2024-03-20
Q
RRRLF
0.0095
0.0095
0.0095
0.0095
0.0017
20,000
2
0.0056
0.0139
2024-03-19
Q
RRRLF
0.0078
0.0056
0.01
2024-03-18
Q
RRRLF
0.0078
0.0056
0.01
2024-03-15
Q
RRRLF
0.0078
0.0056
0.01
2024-03-14
Q
RRRLF
0.0078
0.0078
0.0078
0.0078
0.0001
40,100
2
0.0056
0.01
2024-03-13
Q
RRRLF
0.0077
0.0056
0.01
2024-03-12
Q
RRRLF
0.0077
0.0077
0.0077
0.0077
-0.0023
6,000
1
0.0056
0.01
2024-03-11
Q
RRRLF
0.01
0.0056
0.01
2024-03-08
Q
RRRLF
0.01
0.0056
0.01
2024-03-07
Q
RRRLF
0.01
0.0056
0.01
2024-03-06
Q
RRRLF
0.0078
0.01
0.0078
0.01
0.0028
1,750
2
0.0056
0.01
2024-03-05
Q
RRRLF
0.0072
0.0072
0.0072
0.0072
-0.00255
12,476
1
0.0056
0.01
2024-03-04
Q
RRRLF
0.00975
0.0056
0.01
2024-03-01
Q
RRRLF
0.00975
0.0056
0.01
2024-02-29
Q
RRRLF
0.00975
0.0056
0.01
2024-02-28
Q
RRRLF
0.00975
0.0056
0.01
2024-02-27
Q
RRRLF
0.00975
0.00975
0.00975
0.00975
0.00205
2,000
1
0.0056
0.0139
2024-02-26
Q
RRRLF
0.0077
0.0077
0.0077
0.0077
0.0001
500
1
0.0056
0.0139
2024-02-23
Q
RRRLF
0.0076
0.0056
0.0139
2024-02-22
Q
RRRLF
0.0076
0.0056
0.0139
2024-02-21
Q
RRRLF
0.0076
0.0056
0.0139
2024-02-20
Q
RRRLF
0.0076
0.0056
0.0139
2024-02-19
Q
RRRLF
0.0076
2024-02-16
Q
RRRLF
0.0076
0.0056
0.0139
2024-02-15
Q
RRRLF
0.0076
0.0056
0.0139
2024-02-14
Q
RRRLF
0.0076
0.0076
0.0076
0.0076
-0.0004
7,500
1
0.0056
0.0139
2024-02-13
Q
RRRLF
0.01154
0.01154
0.008
0.008
-0.001
50,000
2
0.0056
0.0139
2024-02-12
Q
RRRLF
0.0074
0.009
0.0074
0.009
0.0001
20,000
2
0.0078
0.01
2024-02-09
Q
RRRLF
0.0089
0.0056
0.009
2024-02-08
Q
RRRLF
0.01
0.01
0.0089
0.0089
0.0033
2,172
2
0.0077
0.01
2024-02-07
Q
RRRLF
0.0056
0.0056
0.0056
0.0056
-0.002
1,000
1
0.0056
0.0155
2024-02-06
Q
RRRLF
0.0076
0.0076
0.0076
0.0076
-0.0035
3,000
1
0.0056
0.0155
2024-02-05
Q
RRRLF
0.009335
0.0111
0.009335
0.0111
0.0001
30,100
4
0.0056
0.0155
2024-02-02
Q
RRRLF
0.011
0.0056
0.0155
2024-02-01
Q
RRRLF
0.011
0.0056
0.0155
2024-01-31
Q
RRRLF
0.014
0.014
0.011
0.011
0.0033
10,500
2
0.0056
0.0155