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
11:23:09 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
2024-04-26
Q
RSSFF
0.0634
0.0634
0.0634
0.0634
0.00305
10,000
2
0.0475
0.11
2024-04-25
Q
RSSFF
0.06035
0.0111
0.1056
2024-04-24
Q
RSSFF
0.06035
0.06035
0.06035
0.06035
-0.00035
500
1
0.0111
0.11
2024-04-23
Q
RSSFF
0.10
0.10
0.0607
0.0607
-0.0446
10,750
9
0.0111
0.11
2024-04-22
Q
RSSFF
0.1053
0.1053
0.1053
0.1053
0.0469
110
2
0.0111
0.1065
2024-04-19
Q
RSSFF
0.0584
0.0584
0.0584
0.0584
0.0124
100
1
0.0094
0.179
2024-04-18
Q
RSSFF
0.046
0.046
0.046
0.046
-0.0072
200
1
0.0094
0.179
2024-04-17
Q
RSSFF
0.0532
0.0094
0.179
2024-04-16
Q
RSSFF
0.0532
0.0532
0.0532
0.0532
-0.0018
100
1
0.0111
0.179
2024-04-15
Q
RSSFF
0.055
0.055
0.055
0.055
0.005
22,850
3
0.0111
0.179
2024-04-12
Q
RSSFF
0.05
0.05
0.05
0.05
200
1
0.0094
0.0954
2024-04-11
Q
RSSFF
0.05
0.05
0.179
2024-04-10
Q
RSSFF
0.05
0.05
0.179
2024-04-09
Q
RSSFF
0.05
0.05
0.179
2024-04-08
Q
RSSFF
0.05
0.05
0.05
0.05
25
1
0.05
0.0964
2024-04-05
Q
RSSFF
0.05
0.0533
0.05
0.05
0.00665
1,025
4
0.05
0.0902
2024-04-04
Q
RSSFF
0.04335
0.0279
0.097
2024-04-03
Q
RSSFF
0.0428
0.04335
0.0428
0.04335
0.00045
484
2
0.0279
0.0851
2024-04-02
Q
RSSFF
0.0429
0.0429
0.0429
0.0429
100
2
0.0279
0.0903
2024-04-01
Q
RSSFF
0.0429
0.0429
0.0429
0.0429
560
2
0.0279
0.179
2024-03-29
Q
RSSFF
0.0429
2024-03-28
Q
RSSFF
0.0429
0.0279
0.0903
2024-03-27
Q
RSSFF
0.0429
0.0429
0.0429
0.0429
-0.0126
10,000
1
0.0279
0.179
2024-03-26
Q
RSSFF
0.0555
0.0279
0.179
2024-03-25
Q
RSSFF
0.0555
0.0555
0.0555
0.0555
50
1
0.0279
0.179
2024-03-22
Q
RSSFF
0.0555
0.0279
0.179
2024-03-21
Q
RSSFF
0.0555
0.0279
0.179
2024-03-20
Q
RSSFF
0.0555
0.0555
0.0555
0.0555
0.0147
210
1
0.0279
0.179
2024-03-19
Q
RSSFF
0.0408
0.0279
0.179
2024-03-18
Q
RSSFF
0.0408
0.0279
0.0905
2024-03-15
Q
RSSFF
0.0408
0.0279
0.0905
2024-03-14
Q
RSSFF
0.0408
0.0279
0.179
2024-03-13
Q
RSSFF
0.0408
0.0408
0.0408
0.0408
-0.00705
2,000
1
0.0279
0.096
2024-03-12
Q
RSSFF
0.04785
0.0279
0.179
2024-03-11
Q
RSSFF
0.04785
0.0279
0.096
2024-03-08
Q
RSSFF
0.04785
0.0279
0.096
2024-03-07
Q
RSSFF
0.04785
0.0279
0.179
2024-03-06
Q
RSSFF
0.0442
0.04785
0.0428
0.04785
0.00745
575
3
0.0279
0.179
2024-03-05
Q
RSSFF
0.0404
0.0404
0.0404
0.0404
0.0125
100
1
0.0279
0.179
2024-03-04
Q
RSSFF
0.0279
0.0279
0.0279
0.0279
-0.0246
1,000
1
0.0279
0.0786
2024-03-01
Q
RSSFF
0.0525
0.0279
0.179
2024-02-29
Q
RSSFF
0.0525
0.0279
0.179
2024-02-28
Q
RSSFF
0.0111
0.0525
0.0111
0.0525
0.0021
2,465
3
0.0279
0.179
2024-02-27
Q
RSSFF
0.0504
0.0093
0.179
2024-02-26
Q
RSSFF
0.0504
0.0504
0.0504
0.0504
-0.0096
1,750
2
0.0093
0.179
2024-02-23
Q
RSSFF
0.0818
0.0818
0.0508
0.06
7,431
6
0.0093
0.179
2024-02-22
Q
RSSFF
0.06
0.06
0.06
0.06
0.0022
100
1
0.0093
0.179
2024-02-21
Q
RSSFF
0.06
0.06
0.0578
0.0578
-0.0022
4,500
2
0.0093
0.179
2024-02-20
Q
RSSFF
0.06
0.06
0.06
0.06
60
2
0.06
0.179
2024-02-19
Q
RSSFF
0.0753
0.0753
0.06
0.06
-0.015
0
0
2024-02-16
Q
RSSFF
0.0753
0.0753
0.06
0.06
-0.015
12,950
3
0.06
0.1128
2024-02-15
Q
RSSFF
0.075
0.075
0.075
0.075
0.01705
10,000
1
0.06
0.179
2024-02-14
Q
RSSFF
0.05795
0.05795
0.05795
0.05795
50
1
0.0093
0.1123
2024-02-13
Q
RSSFF
0.0815
0.0815
0.05795
0.05795
0.00685
1,250
2
0.0093
0.1128
2024-02-12
Q
RSSFF
0.0511
0.0511
0.0511
0.0511
-0.01395
250
1
0.0093
0.1128
2024-02-09
Q
RSSFF
0.06505
0.06505
0.06505
0.06505
80
1
0.0093
0.1128
2024-02-08
Q
RSSFF
0.06315
0.06505
0.06315
0.06505
-0.02005
460
2
0.0507
0.0794
2024-02-07
Q
RSSFF
0.0851
0.0851
0.0851
0.0851
80
1
0.01
0.179
2024-02-06
Q
RSSFF
0.179
0.179
0.0851
0.0851
0.0758
5,400
5
0.0072
0.179
2024-02-05
Q
RSSFF
0.0093
0.0093
0.0093
0.0093
-0.0494
517
2
0.008
0.179
2024-02-02
Q
RSSFF
0.0587
0.008
0.179
2024-02-01
Q
RSSFF
0.0608
0.0608
0.0587
0.0587
0.0041
5,389
2
0.008
0.179
2024-01-31
Q
RSSFF
0.0546
0.008
0.179
2024-01-30
Q
RSSFF
0.0546
0.0546
0.0546
0.0546
-0.0637
300
1
0.008
0.179