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
17:48:35 EDT Thu 02 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
2024-05-02
Q
SBFM
0.8662
0.8764
0.80
0.8375
-0.0227
2,884,941
4,462
0.83
0.86
2024-05-01
Q
SBFM
0.875
0.9337
0.85
0.8602
-0.0148
2,399,662
6,058
0.8613
0.8839
2024-04-30
Q
SBFM
0.84
1.03
0.82
0.875
0.0166
7,416,002
10,418
0.8501
0.91
2024-04-29
Q
SBFM
0.94
0.94
0.824
0.8584
-0.0916
5,094,582
11,803
0.86
0.9443
2024-04-26
Q
SBFM
0.772
1.19
0.7531
0.95
0.1426
32,334,329
42,635
0.982
0.99
2024-04-25
Q
SBFM
0.8818
0.89
0.75
0.8074
-0.1226
14,315,124
15,422
0.77
1.50
2024-04-24
Q
SBFM
1.19
1.19
0.92
0.93
-0.28
10,661,576
18,962
0.91
0.93
2024-04-23
Q
SBFM
1.28
1.28
1.15
1.21
-0.23
6,448,534
11,967
1.16
1.27
2024-04-22
Q
SBFM
1.67
1.68
1.42
1.44
-0.325
6,060,576
14,824
1.39
1.58
2024-04-19
Q
SBFM
2.34
2.45
1.73
1.765
-1.555
11,887,478
34,883
1.60
79.00
2024-04-18
Q
SBFM
3.55
3.68
3.10
3.32
-0.48
2,884,982
13,321
3.15
3.50
2024-04-17
Q
SBFM
3.57
4.57
3.20
3.80
-3.00
4,686,232
31,905
3.62
4.34
Consolidation 100 old shares to 1 new
2024-04-16
Q
SBFM
0.065
0.083
0.049
0.068
0.0069
40,926,416
53,530
0.063
0.07
2024-04-15
Q
SBFM
0.076
0.077
0.0612
0.0612
-0.0189
15,710,481
22,624
0.0637
0.0701
2024-04-12
Q
SBFM
0.085
0.085
0.07
0.0801
-0.007
16,530,746
19,849
0.0759
0.082
2024-04-11
Q
SBFM
0.10
0.10
0.0809
0.0871
-0.011
6,194,261
2,780
0.086
0.0958
2024-04-10
Q
SBFM
0.0964
0.10
0.09
0.0981
0.0026
5,399,539
2,161
0.0911
0.0959
2024-04-09
Q
SBFM
0.10
0.10
0.0919
0.0955
-0.0013
5,294,048
2,332
0.09
0.10
2024-04-08
Q
SBFM
0.1045
0.1069
0.094
0.0968
-0.0052
7,981,925
2,952
0.10
0.104
2024-04-05
Q
SBFM
0.10
0.124
0.0965
0.102
0.01
26,020,501
8,089
0.0989
0.1149
2024-04-04
Q
SBFM
0.1085
0.123
0.09
0.092
-0.0165
18,098,164
6,653
0.0915
0.1088
2024-04-03
Q
SBFM
0.0754
0.1174
0.0754
0.1085
0.0266
39,058,055
11,604
0.103
0.1139
2024-04-02
Q
SBFM
0.095
0.0994
0.0775
0.0819
-0.0246
27,471,464
8,392
0.072
0.0846
2024-04-01
Q
SBFM
0.1113
0.1325
0.1003
0.1065
0.046
293,980,624
57,182
0.1025
0.1074
2024-03-29
Q
SBFM
0.0571
0.063
0.057
0.0605
0.0035
0
0
0.0799
0.0845
2024-03-28
Q
SBFM
0.0571
0.063
0.057
0.0605
0.0035
29,693,682
3,995
0.0799
0.0845
2024-03-27
Q
SBFM
0.0561
0.0575
0.0551
0.057
-0.0001
1,968,809
713
0.0559
0.0618
2024-03-26
Q
SBFM
0.059
0.059
0.0545
0.0571
-0.0005
2,546,929
829
0.056
0.0565
2024-03-25
Q
SBFM
0.062
0.062
0.056
0.0576
-0.0014
2,396,529
968
0.056
0.0635
2024-03-22
Q
SBFM
0.06
0.0618
0.0575
0.059
-0.001
2,952,994
1,046
0.058
0.0651
2024-03-21
Q
SBFM
0.0574
0.0644
0.056
0.06
0.004
5,547,690
1,662
0.0575
0.06
2024-03-20
Q
SBFM
0.0568
0.0597
0.055
0.056
0.0029
7,387,865
1,488
0.055
0.0579
2024-03-19
Q
SBFM
0.053
0.058
0.05
0.055
0.0019
3,748,429
972
0.053
0.056
2024-03-18
Q
SBFM
0.06
0.06
0.0527
0.0535
-0.006
4,663,580
1,457
0.0535
0.0548
2024-03-15
Q
SBFM
0.0498
0.06
0.0498
0.06
0.01
7,421,573
1,982
0.0551
0.0582
2024-03-14
Q
SBFM
0.0531
0.0531
0.0464
0.05
-0.0007
4,639,586
1,406
0.0475
0.05
2024-03-13
Q
SBFM
0.052
0.0538
0.0482
0.0507
-0.0024
6,887,304
1,446
0.0502
0.0515
2024-03-12
Q
SBFM
0.0618
0.0625
0.052
0.0531
-0.0044
5,549,894
1,385
0.051
0.0555
2024-03-11
Q
SBFM
0.0599
0.065
0.0572
0.0575
-0.0008
8,634,306
1,940
0.057
0.0609
2024-03-08
Q
SBFM
0.062
0.068
0.058
0.0583
-0.0024
10,056,724
3,281
0.0558
0.06
2024-03-07
Q
SBFM
0.0665
0.0665
0.0575
0.0607
-0.0044
12,765,627
3,567
0.0545
0.0625
2024-03-06
Q
SBFM
0.08
0.08
0.0579
0.066
-0.0176
41,185,169
8,736
0.0621
0.0679
2024-03-05
Q
SBFM
0.0743
0.1425
0.0743
0.0836
0.0387
665,567,606
108,073
0.074
0.077
2024-03-04
Q
SBFM
0.0472
0.049
0.0439
0.0449
-0.0105
29,139,479
6,399
0.057
0.0599
2024-03-01
Q
SBFM
0.0565
0.062
0.054
0.0554
-0.0001
13,240,064
5,782
0.0494
0.0597
2024-02-29
Q
SBFM
0.0559
0.0565
0.054
0.0554
-0.0007
1,787,937
1,414
0.053
0.0618
2024-02-28
Q
SBFM
0.058
0.058
0.0545
0.0562
-0.0004
3,564,826
1,570
0.055
0.0569
2024-02-27
Q
SBFM
0.056
0.0582
0.0551
0.0566
-0.0003
3,787,101
1,649
0.0562
0.0618
2024-02-26
Q
SBFM
0.0559
0.0571
0.0526
0.0569
0.0044
5,168,789
2,087
0.053
0.0628
2024-02-23
Q
SBFM
0.0605
0.0605
0.0511
0.0525
-0.0075
6,942,771
2,468
0.052
0.0582
2024-02-22
Q
SBFM
0.061
0.0614
0.06
0.0601
-0.001
9,191,644
1,038
0.06
0.061
2024-02-21
Q
SBFM
0.062
0.0626
0.061
0.061
-0.0002
4,332,791
1,599
0.0609
0.0671
2024-02-20
Q
SBFM
0.061
0.0635
0.061
0.0613
0.0002
6,407,003
2,037
0.0609
0.0648
2024-02-19
Q
SBFM
0.066
0.0699
0.0602
0.0611
-0.0024
0
0
0.0558
0.066
2024-02-16
Q
SBFM
0.066
0.0699
0.0602
0.0611
-0.0024
7,435,905
3,688
0.0558
0.066
2024-02-15
Q
SBFM
0.0602
0.065
0.06
0.0635
0.0036
10,140,823
3,183
0.0568
0.0651
2024-02-14
Q
SBFM
0.0689
0.0694
0.0599
0.0599
-0.0089
18,310,498
8,099
0.0567
0.0656
2024-02-13
Q
SBFM
0.0664
0.07
0.0616
0.0688
-0.1213
37,100,582
14,074
0.065
0.0695
2024-02-12
Q
SBFM
0.2019
0.2238
0.1811
0.1902
-0.0288
593,238
775
0.19
0.2063
2024-02-09
Q
SBFM
0.2441
0.2441
0.21
0.215
-0.0152
400,262
408
0.2012
0.241
2024-02-08
Q
SBFM
0.25
0.25
0.23
0.2301
-0.0096
124,640
200
0.233
0.2699
2024-02-07
Q
SBFM
0.2551
0.2578
0.2251
0.2398
-0.0152
230,405
253
0.2195
0.252
2024-02-06
Q
SBFM
0.255
0.262
0.2401
0.255
0.0249
116,513
134
0.2265
0.2699
2024-02-05
Q
SBFM
0.2617
0.2617
0.23
0.2301
-0.0099
111,587
152
0.2104
0.26