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
22:48:21 EDT Fri 17 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
YTEN
2.43
2.44
2.11
2.11
-0.26
27,521
240
2.04
2.11
2024-05-16
Q
YTEN
2.84
3.50
2.00
2.37
-0.51
116,511
458
2.31
2.44
2024-05-15
Q
YTEN
2.02
3.57
2.02
2.88
-2.38
383,531
1,757
2.60
3.13
2024-05-14
Q
YTEN
5.07
5.54
5.00
5.26
-0.10
43,850
339
4.49
6.50
2024-05-13
Q
YTEN
5.97
5.985
5.25
5.36
-0.56
74,278
472
5.02
6.00
2024-05-10
Q
YTEN
5.81
6.671
5.80
6.04
0.17
257,862
1,065
6.02
6.26
2024-05-09
Q
YTEN
5.25
7.1599
5.07
5.87
0.78
2,401,389
10,948
5.73
6.25
2024-05-08
Q
YTEN
5.04
5.30
4.9101
5.00
0.17
42,207
336
5.03
5.50
2024-05-07
Q
YTEN
5.09
6.06
4.80
4.83
-0.31
142,188
790
4.60
4.90
2024-05-06
Q
YTEN
5.80
5.9101
5.06
5.15
-0.45
48,407
410
5.10
5.69
2024-05-03
Q
YTEN
5.55
5.8888
4.90
5.60
0.0992
108,351
849
5.21
5.90
Consolidation 24 old shares to 1 new
2024-05-02
Q
YTEN
0.21
0.2495
0.21
0.2292
0.0132
959,432
1,716
0.2114
0.2387
2024-05-01
Q
YTEN
0.22
0.2359
0.2103
0.216
-0.019
456,726
878
0.2112
0.2372
2024-04-30
Q
YTEN
0.2307
0.2432
0.2251
0.2359
0.0107
312,737
245
0.2031
0.2594
2024-04-29
Q
YTEN
0.23
0.235
0.2165
0.2252
-0.0014
274,809
296
0.2014
0.2524
2024-04-26
Q
YTEN
0.249
0.249
0.216
0.2218
-0.0172
331,641
282
0.2031
0.2415
2024-04-25
Q
YTEN
0.2275
0.243
0.2239
0.239
0.0089
274,781
233
0.2044
0.2549
2024-04-24
Q
YTEN
0.246
0.26
0.2131
0.2345
-0.026
1,102,178
519
0.2025
0.2588
2024-04-23
Q
YTEN
0.28
0.2807
0.24
0.257
-0.004
373,783
283
0.23
0.2822
2024-04-22
Q
YTEN
0.2626
0.2819
0.2515
0.261
0.006
378,266
382
0.2332
0.293
2024-04-19
Q
YTEN
0.263
0.275
0.25
0.255
-0.013
293,562
216
0.2332
0.274
2024-04-18
Q
YTEN
0.2744
0.2785
0.2575
0.2727
-0.0104
336,040
172
0.228
0.2785
2024-04-17
Q
YTEN
0.2791
0.2898
0.271
0.2785
-0.0065
234,969
197
0.2655
0.3204
2024-04-16
Q
YTEN
0.2819
0.29
0.272
0.285
0.005
197,928
157
0.2607
0.30
2024-04-15
Q
YTEN
0.31
0.329
0.2813
0.282
-0.0282
442,870
351
0.2396
0.30
2024-04-12
Q
YTEN
0.3225
0.34
0.3019
0.3102
-0.0098
423,980
352
0.30
0.3072
2024-04-11
Q
YTEN
0.3212
0.349
0.3065
0.32
-0.0131
596,648
484
0.3106
0.3473
2024-04-10
Q
YTEN
0.3577
0.3577
0.291
0.333
-0.0418
1,232,516
904
0.3046
0.365
2024-04-09
Q
YTEN
0.3767
0.3888
0.36
0.3748
-0.0033
969,445
438
0.3384
0.3843
2024-04-08
Q
YTEN
0.376
0.41
0.355
0.3779
-0.0107
1,710,267
970
0.35
0.40
2024-04-05
Q
YTEN
0.369
0.39
0.3255
0.3871
0.0211
2,639,895
1,376
0.3563
0.394
2024-04-04
Q
YTEN
0.319
0.4099
0.30
0.366
0.0547
7,240,412
4,290
0.35
0.4016
2024-04-03
Q
YTEN
0.2375
0.3953
0.225
0.3111
0.0911
15,769,988
9,416
0.311
0.3598
2024-04-02
Q
YTEN
0.34
0.3495
0.2199
0.22
-0.1631
2,658,928
2,875
0.22
0.2626
2024-04-01
Q
YTEN
0.3784
0.428
0.36
0.3831
0.0031
2,914,782
1,620
0.3051
0.3793
2024-03-29
Q
YTEN
0.375
0.4477
0.3502
0.38
0.0049
0
0
0.379
0.42
2024-03-28
Q
YTEN
0.375
0.4477
0.3502
0.38
0.0049
2,686,225
2,281
0.379
0.42
2024-03-27
Q
YTEN
0.3315
0.388
0.312
0.3751
0.0278
1,921,450
1,032
0.3121
0.3799
2024-03-26
Q
YTEN
0.3496
0.3599
0.33
0.3422
-0.0178
1,409,003
919
0.341
0.37
2024-03-25
Q
YTEN
0.328
0.3668
0.315
0.36
-0.015
2,104,726
3,689
0.3316
0.3903
2024-03-22
Q
YTEN
0.4079
0.4079
0.302
0.375
-0.0596
5,791,433
5,819
0.3427
0.39
2024-03-21
Q
YTEN
0.6779
0.719
0.3912
0.4346
0.1916
116,638,074
80,731
0.41
0.42
2024-03-20
Q
YTEN
0.259
0.2599
0.2401
0.243
0.002
52,870
140
0.24
0.2599
2024-03-19
Q
YTEN
0.2411
0.2581
0.24
0.241
-0.007
52,470
174
0.24
0.267
2024-03-18
Q
YTEN
0.248
0.27
0.24
0.248
0.0069
177,941
178
0.2403
1.79
2024-03-15
Q
YTEN
0.2508
0.27
0.2411
0.2411
-0.0099
185,823
160
0.2287
0.2693
2024-03-14
Q
YTEN
0.26
0.27
0.25
0.251
-0.0016
93,709
158
0.25
0.2919
2024-03-13
Q
YTEN
0.26
0.2624
0.2401
0.2526
0.0026
115,943
123
0.24
0.265
2024-03-12
Q
YTEN
0.29
0.29
0.25
0.25
-0.02
92,718
108
0.24
0.265
2024-03-11
Q
YTEN
0.252
0.2749
0.25
0.27
0.0044
215,540
189
0.24
0.27
2024-03-08
Q
YTEN
0.25
0.28
0.25
0.2656
0.0101
144,961
218
0.2517
0.2883
2024-03-07
Q
YTEN
0.2632
0.2711
0.2422
0.2555
-0.0132
66,253
135
0.235
0.3039
2024-03-06
Q
YTEN
0.2616
0.2687
0.2514
0.2687
-0.0023
50,718
155
0.2335
0.296
2024-03-05
Q
YTEN
0.2412
0.28
0.237
0.2697
0.0289
350,015
310
0.2287
0.2919
2024-03-04
Q
YTEN
0.257
0.257
0.2157
0.2495
0.0009
148,925
243
0.233
0.2713
2024-03-01
Q
YTEN
0.2608
0.2608
0.2292
0.2486
0.0121
177,682
153
0.2241
0.28
2024-02-29
Q
YTEN
0.2308
0.25
0.2308
0.2365
-0.0185
206,225
254
0.2378
0.3039
2024-02-28
Q
YTEN
0.26
0.26
0.2307
0.255
0.0103
141,513
126
0.2411
0.2579
2024-02-27
Q
YTEN
0.2461
0.2507
0.2312
0.2447
0.0047
87,867
149
0.2444
0.2963
2024-02-26
Q
YTEN
0.25
0.256
0.232
0.24
-0.0164
209,145
253
0.23
0.3006
2024-02-23
Q
YTEN
0.2698
0.2699
0.255
0.255
-0.0083
65,762
135
0.2425
0.2899
2024-02-22
Q
YTEN
0.28
0.3014
0.2555
0.2633
-0.0157
565,883
266
0.25
0.3006
2024-02-21
Q
YTEN
0.271
0.2794
0.2558
0.279
-0.0004
218,636
298
0.2514
0.3435
2024-02-20
Q
YTEN
0.2829
0.295
0.264
0.2794
-0.0056
290,894
246
0.27
0.2999
2024-02-19
Q
YTEN
0.29
0.314
0.2616
0.2829
-0.0161
0
0
0.2596
0.3147