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
15:40:31 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
SMME
0.0003
0.0003
0.0002
0.0003
17,566,017
28
0.0002
0.0003
2024-04-25
Q
SMME
0.00029
0.0003
0.0002
0.0003
0.0001
2,684,950
14
0.0002
0.0003
2024-04-24
Q
SMME
0.0003
0.0003
0.0002
0.0002
4,348,800
16
0.0002
0.0003
2024-04-23
Q
SMME
0.0003
0.0003
0.0002
0.0002
-0.0001
10,507,546
15
0.0002
0.0003
2024-04-22
Q
SMME
0.0003
0.0004
0.00025
0.0003
-0.0001
27,892,339
29
0.0002
0.0004
2024-04-19
Q
SMME
0.0004
0.0004
0.0003
0.0004
2,550,474
5
0.0003
0.0004
2024-04-18
Q
SMME
0.0004
0.0004
0.00034
0.0004
1,291,462
4
0.0003
0.0004
2024-04-17
Q
SMME
0.0004
0.0004
0.0003
0.0004
6,230,624
16
0.0003
0.0004
2024-04-16
Q
SMME
0.0003
0.0004
0.0002
0.0004
0.0001
31,216,276
26
0.0002
0.0004
2024-04-15
Q
SMME
0.0003
0.0003
0.00025
0.0003
9,419,981
15
0.0002
0.0003
2024-04-12
Q
SMME
0.0003
0.0003
0.0002
0.0003
2,709,221
12
0.0002
0.0003
2024-04-11
Q
SMME
0.0003
0.0004
0.0002
0.0003
37,940,000
35
0.0002
0.0004
2024-04-10
Q
SMME
0.0003
0.0003
0.00025
0.0003
5,837,183
11
0.0002
0.0003
2024-04-09
Q
SMME
0.0003
0.0003
0.0002
0.0003
16,702,012
19
0.0002
0.0003
2024-04-08
Q
SMME
0.0004
0.0004
0.0002
0.0003
-0.0001
58,068,716
110
0.0002
0.0004
2024-04-05
Q
SMME
0.0003
0.0004
0.0003
0.0004
55,277,500
36
0.0003
0.0004
2024-04-04
Q
SMME
0.0004
0.0004
0.00035
0.0004
-0.0001
4,729,352
9
0.0003
0.0004
2024-04-03
Q
SMME
0.00045
0.0005
0.00045
0.0005
0.0001
301,220
3
0.0004
0.0005
2024-04-02
Q
SMME
0.0005
0.0005
0.0004
0.0004
754,965
8
0.0004
0.0005
2024-04-01
Q
SMME
0.0005
0.0005
0.0004
0.0004
1,693,475
10
0.0004
0.0005
2024-03-29
Q
SMME
0.0005
0.0005
0.0004
0.0004
-0.00005
0
0
2024-03-28
Q
SMME
0.0005
0.0005
0.0004
0.0004
-0.00005
7,398,000
15
0.0004
0.0005
2024-03-27
Q
SMME
0.0004
0.0005
0.0004
0.00045
5,731,631
14
0.0004
0.0005
2024-03-26
Q
SMME
0.0005
0.0005
0.0004
0.00045
-0.00005
12,979,800
18
0.0004
0.0005
2024-03-25
Q
SMME
0.0004
0.0005
0.0004
0.0005
0.0001
8,900,500
10
0.0004
0.0005
2024-03-22
Q
SMME
0.0005
0.0005
0.0004
0.0004
-0.0001
12,650,200
15
0.0004
0.0005
2024-03-21
Q
SMME
0.0004
0.0005
0.0004
0.0005
0.0001
2,110,000
4
0.0004
0.0005
2024-03-20
Q
SMME
0.0004
0.0004
0.0004
0.0004
-0.00005
25,000
1
0.0004
0.0005
2024-03-19
Q
SMME
0.00045
0.0005
0.0004
0.00045
-0.00005
1,196,700
6
0.0004
0.0005
2024-03-18
Q
SMME
0.0005
0.0005
0.0004
0.0005
0.0001
450,000
5
0.0004
0.0005
2024-03-15
Q
SMME
0.0005
0.0005
0.0004
0.0004
-0.0001
1,286,365
4
0.0004
0.0005
2024-03-14
Q
SMME
0.0004
0.0005
0.0004
0.0005
0.00005
813,460
5
0.0004
0.0005
2024-03-13
Q
SMME
0.0004
0.0005
0.0004
0.00045
-0.00005
7,118,238
8
0.0004
0.0005
2024-03-12
Q
SMME
0.0005
0.0005
0.0004
0.0005
2,824,508
13
0.0004
0.0006
2024-03-11
Q
SMME
0.0005
0.0005
0.00047
0.0005
0.0001
1,214,492
7
0.0004
0.0005
2024-03-08
Q
SMME
0.00045
0.0005
0.0004
0.0004
-0.0001
3,555,000
10
0.0004
0.0005
2024-03-07
Q
SMME
0.0005
0.0005
0.0004
0.0005
6,896,210
15
0.0004
0.0005
2024-03-06
Q
SMME
0.0004
0.0005
0.0004
0.0005
2,690,080
9
0.0004
0.0005
2024-03-05
Q
SMME
0.0005
0.00055
0.0004
0.0005
386,280
6
0.0004
0.0006
2024-03-04
Q
SMME
0.0005
0.0006
0.00045
0.0005
2,436,070
14
0.0004
0.0006
2024-03-01
Q
SMME
0.0005
0.0005
0.0004
0.0005
4,247,300
15
0.0005
0.0006
2024-02-29
Q
SMME
0.0005
0.0005
0.0005
0.0005
2,568,600
7
0.0004
0.0005
2024-02-28
Q
SMME
0.0005
0.0006
0.0005
0.0005
0.0001
29,451,445
32
0.0004
0.0005
2024-02-27
Q
SMME
0.0005
0.0005
0.0004
0.0004
-0.00005
1,631,840
9
0.0004
0.0005
2024-02-26
Q
SMME
0.00045
0.0005
0.0004
0.00045
-0.00005
1,237,302
8
0.0004
0.0005
2024-02-23
Q
SMME
0.0004
0.0005
0.0004
0.0005
0.00005
6,615,249
10
0.0004
0.0005
2024-02-22
Q
SMME
0.0004
0.00045
0.0004
0.00045
-0.00005
3,561,280
6
0.0004
0.0005
2024-02-21
Q
SMME
0.0004
0.0006
0.0004
0.0005
26,011,038
42
0.0004
0.0005
2024-02-20
Q
SMME
0.0006
0.0006
0.0004
0.0005
-0.0001
8,193,144
26
0.0004
0.0006
2024-02-19
Q
SMME
0.0005
0.0006
0.0005
0.0006
0.0001
0
0
2024-02-16
Q
SMME
0.0005
0.0006
0.0005
0.0006
0.0001
7,380,011
26
0.0004
0.0006
2024-02-15
Q
SMME
0.0005
0.0005
0.0005
0.0005
4,900,000
12
0.0004
0.0006
2024-02-14
Q
SMME
0.0005
0.0005
0.0004
0.0005
1,004,495
9
0.0004
0.0006
2024-02-13
Q
SMME
0.0004
0.0005
0.0004
0.0005
1,517,810
8
0.0004
0.0006
2024-02-12
Q
SMME
0.0006
0.0006
0.0004
0.0005
0.00005
15,073,185
37
0.0004
0.0006
2024-02-09
Q
SMME
0.0005
0.0006
0.00045
0.00045
43,431,644
44
0.0004
0.0006
2024-02-08
Q
SMME
0.0005
0.0005
0.0004
0.00045
-0.00005
28,291,657
53
0.0004
0.0005
2024-02-07
Q
SMME
0.0004
0.0005
0.0003
0.0005
0.00006
10,717,200
13
0.0003
0.0005
2024-02-06
Q
SMME
0.0004
0.0005
0.00035
0.00044
0.00004
3,643,850
12
0.0004
0.0005
2024-02-05
Q
SMME
0.0004
0.00046
0.00035
0.0004
4,149,477
18
0.0004
0.0005
2024-02-02
Q
SMME
0.0004
0.0005
0.0004
0.0004
-0.0001
21,635,104
17
0.0003
0.0005
2024-02-01
Q
SMME
0.0004
0.0005
0.0004
0.0005
0.0001
8,792,899
14
0.0003
0.0005
2024-01-31
Q
SMME
0.0004
0.0005
0.0004
0.0004
6,517,151
11
0.0004
0.0005
2024-01-30
Q
SMME
0.00035
0.0004
0.0003
0.0004
5,932,723
11
0.0003
0.0004
2024-01-29
Q
SMME
0.0004
0.0004
0.00035
0.0004
2,715,775
11
0.0003
0.0005