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
03:13:03 EDT Mon 20 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
2024-05-17
Q
SSKN
0.3831
0.4137
0.3831
0.3936
0.0203
9,722
77
0.383
0.4559
2024-05-16
Q
SSKN
0.41
0.41
0.3812
0.3816
-0.0334
24,346
134
0.37
0.454
2024-05-15
Q
SSKN
0.3829
0.47
0.3829
0.42
0.0371
38,276
364
0.365
0.3932
2024-05-14
Q
SSKN
0.4121
0.4121
0.3716
0.3829
0.0007
20,494
268
0.35
0.448
2024-05-13
Q
SSKN
0.38
0.3998
0.365
0.3843
0.0043
21,440
95
0.355
0.445
2024-05-10
Q
SSKN
0.40
0.40
0.373
0.375
-0.006
18,219
54
0.37
0.445
2024-05-09
Q
SSKN
0.391
0.42
0.375
0.381
-0.0338
22,706
125
0.35
0.4559
2024-05-08
Q
SSKN
0.40
0.42
0.39
0.3901
-0.0203
28,998
104
0.3567
0.4559
2024-05-07
Q
SSKN
0.41
0.45
0.41
0.4104
-0.0076
24,744
135
0.3658
0.4884
2024-05-06
Q
SSKN
0.42
0.45
0.40
0.418
0.0009
36,006
137
0.38
0.451
2024-05-03
Q
SSKN
0.41
0.436
0.4001
0.4171
0.0171
35,136
176
0.395
0.42
2024-05-02
Q
SSKN
0.41
0.459
0.40
0.40
-0.012
78,736
394
0.3568
0.459
2024-05-01
Q
SSKN
0.41
0.4102
0.41
0.4102
-0.0199
2,033
52
0.41
0.4993
2024-04-30
Q
SSKN
0.44
0.45
0.41
0.41
-0.0201
8,332
93
0.41
0.45
2024-04-29
Q
SSKN
0.51
0.51
0.4003
0.4301
-0.0899
63,534
320
0.47
0.5427
2024-04-26
Q
SSKN
0.5292
0.53
0.499
0.5145
-0.0355
7,597
50
0.4299
0.5299
2024-04-25
Q
SSKN
0.542
0.56
0.5292
0.5292
-0.0308
2,241
27
0.4851
0.5555
2024-04-24
Q
SSKN
0.56
0.56
0.53
0.56
0.02
5,631
32
0.30
0.57
2024-04-23
Q
SSKN
0.56
0.56
0.54
0.54
0.01
7,504
90
0.1749
0.57
2024-04-22
Q
SSKN
0.5584
0.59
0.5265
0.53
-0.015
9,773
383
0.35
0.57
2024-04-19
Q
SSKN
0.53
0.59
0.53
0.545
0.04
75,248
112
0.4851
0.8335
2024-04-18
Q
SSKN
0.506
0.57
0.482
0.5326
0.0262
32,280
111
0.48
0.57
2024-04-17
Q
SSKN
0.49
0.53
0.49
0.5226
0.0251
45,134
58
0.4847
1.18
2024-04-16
Q
SSKN
0.455
0.5299
0.455
0.4975
0.0315
50,645
114
0.465
0.53
2024-04-15
Q
SSKN
0.5101
0.52
0.465
0.465
-0.0412
35,251
56
0.27
0.49
2024-04-12
Q
SSKN
0.52
0.52
0.4821
0.5101
-0.0081
3,239
13
0.48
0.5101
2024-04-11
Q
SSKN
0.5399
0.54
0.4959
0.5264
0.0065
5,470
33
0.48
0.52
2024-04-10
Q
SSKN
0.504
0.55
0.46
0.52
0.043
64,312
67
0.49
0.5033
2024-04-09
Q
SSKN
0.5049
0.505
0.475
0.475
-0.015
6,675
27
0.46
0.52
2024-04-08
Q
SSKN
0.475
0.504
0.47
0.49
-0.009
11,141
30
0.39
0.54
2024-04-05
Q
SSKN
0.477
0.5014
0.45
0.499
0.001
32,703
140
0.40
0.498
2024-04-04
Q
SSKN
0.43
0.499
0.4101
0.498
0.048
43,266
132
0.401
0.57
2024-04-03
Q
SSKN
0.465
0.465
0.40
0.44
-0.0065
48,890
122
0.21
0.5416
2024-04-02
Q
SSKN
0.383
0.5001
0.383
0.4565
0.0565
108,171
214
0.40
0.59
2024-04-01
Q
SSKN
0.3969
0.439
0.3969
0.40
0.022
42,015
102
0.40
0.439
2024-03-29
Q
SSKN
0.44
0.4401
0.36
0.378
-0.067
0
0
0.378
0.439
2024-03-28
Q
SSKN
0.44
0.4401
0.36
0.378
-0.067
136,664
278
0.378
0.439
2024-03-27
Q
SSKN
0.47
0.489
0.44
0.4449
-0.0151
98,546
150
0.3454
0.4233
2024-03-26
Q
SSKN
0.48
0.48
0.46
0.46
-0.0361
29,380
55
0.45
0.50
2024-03-25
Q
SSKN
0.5045
0.5045
0.48
0.49
-0.008
11,373
49
0.24
0.5388
2024-03-22
Q
SSKN
0.497
0.5119
0.47
0.498
0.013
43,832
67
0.2749
0.5045
2024-03-21
Q
SSKN
0.49
0.5321
0.485
0.485
-0.009
7,477
48
0.46
0.5861
2024-03-20
Q
SSKN
0.495
0.495
0.485
0.4859
0.0057
9,418
36
0.4802
0.54
2024-03-19
Q
SSKN
0.491
0.5383
0.471
0.4802
0.0102
14,133
61
0.46
0.5753
2024-03-18
Q
SSKN
0.472
0.5106
0.472
0.4848
-0.004
5,853
110
0.47
1.20
2024-03-15
Q
SSKN
0.50
0.5385
0.4888
0.4888
-0.0312
36,735
69
0.33
0.5383
2024-03-14
Q
SSKN
0.5015
0.52
0.50
0.52
0.001
7,416
26
0.495
0.5399
2024-03-13
Q
SSKN
0.5201
0.54
0.5005
0.5005
-0.0195
6,581
157
0.4749
0.54
2024-03-12
Q
SSKN
0.5201
0.60
0.51
0.52
-0.02
5,432
96
0.52
0.5861
2024-03-11
Q
SSKN
0.569
0.60
0.5399
0.54
-0.0047
11,918
77
0.52
0.5861
2024-03-08
Q
SSKN
0.5198
0.552
0.5198
0.53
-0.0099
5,625
60
0.4749
0.56
2024-03-07
Q
SSKN
0.53
0.5399
0.52
0.52
-0.02
2,990
40
0.20
0.62
2024-03-06
Q
SSKN
0.53
0.5784
0.5001
0.5352
-0.0018
13,480
62
0.50
0.96
2024-03-05
Q
SSKN
0.50
0.5399
0.4915
0.537
0.026
4,784
51
0.50
1.05
2024-03-04
Q
SSKN
0.53
0.54
0.49
0.511
0.011
27,737
77
0.49
0.5861
2024-03-01
Q
SSKN
0.50
0.54
0.50
0.50
-0.001
3,103
36
0.45
0.585
2024-02-29
Q
SSKN
0.505
0.54
0.50
0.501
-0.009
41,470
101
0.21
0.5861
2024-02-28
Q
SSKN
0.5201
0.54
0.51
0.51
0.0075
5,900
43
0.50
0.5861
2024-02-27
Q
SSKN
0.505
0.54
0.50
0.5025
-0.0175
14,182
38
0.30
0.55
2024-02-26
Q
SSKN
0.50
0.52
0.50
0.5118
0.0118
30,866
149
0.505
1.50
2024-02-23
Q
SSKN
0.51
0.5221
0.485
0.5221
0.0121
24,220
32
0.45
0.52
2024-02-22
Q
SSKN
0.5001
0.5251
0.50
0.51
0.0099
43,841
60
0.50
0.527
2024-02-21
Q
SSKN
0.4752
0.5299
0.4752
0.5001
-0.0125
24,380
97
0.05
0.57