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
15:02:46 EDT Sat 04 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
2024-05-03
Q
TPTW
0.0006
2024-05-02
Q
TPTW
0.0007
0.0007
0.0004
0.0006
15,100
3
2024-05-01
Q
TPTW
0.0003
0.0007
0.0003
0.0006
-0.0001
3,214,300
19
2024-04-30
Q
TPTW
0.0007
2024-04-29
Q
TPTW
0.0004
0.0007
0.0003
0.0007
-0.0001
2,615,100
10
2024-04-26
Q
TPTW
0.0008
2024-04-25
Q
TPTW
0.0004
0.0008
0.0004
0.0008
244,644
7
2024-04-24
Q
TPTW
0.0008
0.0008
0.0004
0.0008
0.0002
70,200
6
2024-04-23
Q
TPTW
0.0006
0.0006
0.0004
0.0006
0.0001
510,100
3
2024-04-22
Q
TPTW
0.0005
0.0008
0.0005
0.0005
-0.0001
1,560,125
7
2024-04-19
Q
TPTW
0.0005
0.0007
0.0005
0.0006
0.0001
5,132,241
8
2024-04-18
Q
TPTW
0.0003
0.0005
0.0003
0.0005
0.0002
3,310,300
11
2024-04-17
Q
TPTW
0.0005
0.0005
0.0003
0.0003
-0.0004
30,965,279
53
2024-04-16
Q
TPTW
0.0007
0.0008
0.0006
0.0007
14,680,676
46
0.0006
0.0007
2024-04-15
Q
TPTW
0.0006
0.0007
0.0006
0.0007
0.0001
23,100,301
149
0.0006
0.0007
2024-04-12
Q
TPTW
0.0006
0.0007
0.0006
0.0006
105,772,748
165
0.0006
0.0007
2024-04-11
Q
TPTW
0.0008
0.0008
0.0006
0.0006
-0.0002
51,414,381
104
0.0006
0.0007
2024-04-10
Q
TPTW
0.0008
0.0008
0.0007
0.0008
-0.0001
33,058,946
99
0.0007
0.0008
2024-04-09
Q
TPTW
0.001
0.001
0.0008
0.0009
-0.0001
34,316,074
73
0.0008
0.0009
2024-04-08
Q
TPTW
0.0008
0.001
0.0008
0.001
0.0001
32,851,609
77
0.0009
0.001
2024-04-05
Q
TPTW
0.0009
0.0009
0.0008
0.0009
20,610,586
108
0.0008
0.0009
2024-04-04
Q
TPTW
0.0008
0.0009
0.0008
0.0009
0.0002
74,520,937
253
0.0008
0.0009
2024-04-03
Q
TPTW
0.0009
0.001
0.0007
0.0007
-0.0001
64,336,303
106
0.0004
0.0009
2024-04-02
Q
TPTW
0.0008
0.0009
0.0008
0.0008
37,541,751
76
0.0008
0.0009
2024-04-01
Q
TPTW
0.0007
0.0008
0.0006
0.0008
0.0001
62,604,276
230
0.0007
0.0008
2024-03-29
Q
TPTW
0.0007
0.0007
0.0006
0.0007
0
0
2024-03-28
Q
TPTW
0.0007
0.0007
0.0006
0.0007
4,075,332
68
0.0006
0.0007
2024-03-27
Q
TPTW
0.0007
0.0007
0.0005
0.0007
4,703,685
49
0.0005
0.0007
2024-03-26
Q
TPTW
0.0006
0.0007
0.0005
0.0007
0.0001
6,007,408
37
0.0006
0.0007
2024-03-25
Q
TPTW
0.0005
0.0008
0.0005
0.0006
15,478,008
33
0.0005
0.0006
2024-03-22
Q
TPTW
0.0006
0.0006
0.0005
0.0006
503,781
15
0.0005
0.0006
2024-03-21
Q
TPTW
0.0006
0.0007
0.0005
0.0006
0.0001
11,084,033
133
0.0005
0.0006
2024-03-20
Q
TPTW
0.0006
0.0006
0.0005
0.0005
9,647,515
106
0.0005
0.0006
2024-03-19
Q
TPTW
0.0005
0.0006
0.0005
0.0005
1,820,625
12
0.0005
0.0006
2024-03-18
Q
TPTW
0.0005
0.0006
0.0005
0.0005
5,511,833
12
0.0005
0.0006
2024-03-15
Q
TPTW
0.0006
0.0006
0.0005
0.0005
-0.0001
9,438,287
29
0.0005
0.0006
2024-03-14
Q
TPTW
0.0006
0.0006
0.0005
0.0006
2,235,924
13
0.0005
0.0006
2024-03-13
Q
TPTW
0.0005
0.0006
0.00045
0.0006
0.00015
9,097,648
28
0.0005
0.0006
2024-03-12
Q
TPTW
0.0005
0.0005
0.0004
0.00045
0.00005
1,835,052
8
0.0004
0.0005
2024-03-11
Q
TPTW
0.0004
0.0005
0.0004
0.0004
4,540,753
14
0.0004
0.0006
2024-03-08
Q
TPTW
0.0005
0.0005
0.0004
0.0004
6,200,267
19
0.0004
0.0005
2024-03-07
Q
TPTW
0.0004
0.0005
0.0004
0.0004
-0.0001
17,339,810
16
0.0004
0.0005
2024-03-06
Q
TPTW
0.0005
0.0005
0.0004
0.0005
0.0001
3,356,999
29
0.0004
0.0005
2024-03-05
Q
TPTW
0.0005
0.0005
0.0004
0.0004
-0.0001
24,655,913
32
0.0004
0.0005
2024-03-04
Q
TPTW
0.0005
0.0006
0.0005
0.0005
15,123,456
19
0.0005
0.0006
2024-03-01
Q
TPTW
0.0006
0.0006
0.0005
0.0005
3,722,870
16
0.0005
0.0006
2024-02-29
Q
TPTW
0.0006
0.0006
0.0005
0.0005
14,808,454
162
0.0005
0.0006
2024-02-28
Q
TPTW
0.0006
0.0006
0.0004
0.0005
-0.0001
16,783,925
305
0.0005
0.0006
2024-02-27
Q
TPTW
0.0005
0.0006
0.0004
0.0006
0.0001
10,125,552
37
0.0005
0.0006
2024-02-26
Q
TPTW
0.0006
0.0007
0.0004
0.0005
126,731,711
272
0.0004
0.0006
2024-02-23
Q
TPTW
0.0004
0.0006
0.0003
0.0005
0.0002
420,926,604
349
0.0005
0.0006
2024-02-22
Q
TPTW
0.0004
0.0004
0.0003
0.0003
-0.0001
4,471,701
34
0.0003
0.0004
2024-02-21
Q
TPTW
0.0003
0.0004
0.0003
0.0004
0.0001
1,121,475
8
0.0003
0.0004
2024-02-20
Q
TPTW
0.0003
0.0004
0.000001
0.0003
46,691,167
107
0.0003
0.0004
2024-02-19
Q
TPTW
0.0004
0.0004
0.00025
0.0003
0
0
2024-02-16
Q
TPTW
0.0004
0.0004
0.00025
0.0003
13,873,268
25
0.0003
0.0004
2024-02-15
Q
TPTW
0.0003
0.0004
0.0002
0.0003
16,880,628
42
0.0002
0.0003
2024-02-14
Q
TPTW
0.0003
0.0004
0.00025
0.0003
0.0001
41,240,672
48
0.0002
0.0003
2024-02-13
Q
TPTW
0.0002
0.0004
0.0002
0.0002
-0.0001
23,872,691
41
0.0002
0.0004
2024-02-12
Q
TPTW
0.0003
0.0004
0.0002
0.0003
53,098,547
41
0.0002
0.0004
2024-02-09
Q
TPTW
0.0003
0.0003
0.0002
0.0003
7,179,100
15
0.0002
0.0003
2024-02-08
Q
TPTW
0.0003
0.0004
0.0002
0.0003
-0.0001
32,835,098
39
0.0002
0.0003
2024-02-07
Q
TPTW
0.0004
0.0004
0.0003
0.0004
101,608,216
119
0.0003
0.0004
2024-02-06
Q
TPTW
0.0004
0.0005
0.0003
0.0004
-0.0001
38,543,427
56
0.0003
0.0004
2024-02-05
Q
TPTW
0.0005
0.0005
0.0004
0.0005
7,183,318
25
0.0003
0.0005