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
01:49:20 EDT Fri 03 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
ZRFY
0.0003
0.0003
0.0002
0.00025
-0.00005
6,240,481
14
0.0002
0.0003
2024-05-01
Q
ZRFY
0.0003
0.0003
0.0002
0.0003
0.0001
19,020,850
19
0.0002
0.0003
2024-04-30
Q
ZRFY
0.0002
0.0003
0.0002
0.0002
6,537,735
20
0.0002
0.0003
2024-04-29
Q
ZRFY
0.0003
0.0003
0.0002
0.0002
18,710,392
17
0.0002
0.0003
2024-04-26
Q
ZRFY
0.0002
0.0003
0.0002
0.0002
-0.00005
17,144,011
15
0.0002
0.0003
2024-04-25
Q
ZRFY
0.0003
0.0003
0.0002
0.00025
19,345,780
10
0.0002
0.0003
2024-04-24
Q
ZRFY
0.00025
0.0003
0.0002
0.00025
0.00005
2,709,013
19
0.0002
0.0003
2024-04-23
Q
ZRFY
0.0003
0.0003
0.0002
0.0002
27,880,698
24
0.0002
0.0003
2024-04-22
Q
ZRFY
0.0003
0.0003
0.0002
0.0002
-0.00005
22,817,407
24
0.0002
0.0003
2024-04-19
Q
ZRFY
0.0003
0.0003
0.0002
0.00025
-0.00005
5,740,657
19
0.0002
0.0003
2024-04-18
Q
ZRFY
0.0002
0.0003
0.0002
0.0003
0.0001
27,917,701
26
0.0002
0.0003
2024-04-17
Q
ZRFY
0.0002
0.0003
0.0002
0.0002
-0.0001
84,251,004
74
0.0002
0.0003
2024-04-16
Q
ZRFY
0.0002
0.0003
0.0002
0.0003
0.00005
12,919,739
26
0.0002
0.0003
2024-04-15
Q
ZRFY
0.0003
0.0004
0.00025
0.00025
-0.0001
233,332,565
216
0.0002
0.0003
2024-04-12
Q
ZRFY
0.0003
0.0004
0.0003
0.00035
-0.00005
107,952,154
80
0.0003
0.0004
2024-04-11
Q
ZRFY
0.0004
0.0004
0.0003
0.0004
41,513,944
42
0.0003
0.0004
2024-04-10
Q
ZRFY
0.0004
0.0004
0.0003
0.0004
0.00005
18,670,608
41
0.0003
0.0004
2024-04-09
Q
ZRFY
0.0004
0.0004
0.0003
0.00035
-0.00005
49,061,311
85
0.0003
0.0004
2024-04-08
Q
ZRFY
0.0004
0.0005
0.0003
0.0004
182,977,965
115
0.0003
0.0004
2024-04-05
Q
ZRFY
0.0004
0.0004
0.0003
0.0004
0.00005
38,997,370
43
0.0003
0.0004
2024-04-04
Q
ZRFY
0.0004
0.0004
0.0003
0.00035
0.00005
51,339,636
75
0.0003
0.0004
2024-04-03
Q
ZRFY
0.0004
0.0004
0.0003
0.0003
-0.00005
35,353,930
45
0.0003
0.0004
2024-04-02
Q
ZRFY
0.0004
0.0004
0.0003
0.00035
0.00001
6,628,310
15
0.0003
0.0004
2024-04-01
Q
ZRFY
0.0004
0.0004
0.0003
0.00034
-0.00006
13,828,008
93
0.0003
0.0004
2024-03-29
Q
ZRFY
0.0004
0.0004
0.0003
0.0004
0
0
2024-03-28
Q
ZRFY
0.0004
0.0004
0.0003
0.0004
11,295,299
55
0.0003
0.0004
2024-03-27
Q
ZRFY
0.0004
0.0004
0.0003
0.0004
0.0001
13,283,867
43
0.0003
0.0004
2024-03-26
Q
ZRFY
0.0003
0.0004
0.0003
0.0003
-0.00005
78,024,459
51
0.0003
0.0004
2024-03-25
Q
ZRFY
0.0003
0.0004
0.0003
0.00035
9,688,790
31
0.0003
0.0004
2024-03-22
Q
ZRFY
0.0004
0.0004
0.0003
0.00035
-0.00005
34,439,259
64
0.0003
0.0004
2024-03-21
Q
ZRFY
0.0003
0.0004
0.0003
0.0004
47,931,570
154
0.0003
0.0004
2024-03-20
Q
ZRFY
0.0004
0.0004
0.0003
0.0004
15,579,419
115
0.0003
0.0004
2024-03-19
Q
ZRFY
0.0004
0.0004
0.0003
0.0004
19,910,253
61
0.0003
0.0004
2024-03-18
Q
ZRFY
0.0004
0.0004
0.0003
0.0004
8,273,976
73
0.0003
0.0004
2024-03-15
Q
ZRFY
0.0004
0.0004
0.0003
0.0004
0.00005
24,522,584
38
0.0003
0.0004
2024-03-14
Q
ZRFY
0.0004
0.0004
0.0003
0.00035
-0.00005
26,580,967
30
0.0003
0.0004
2024-03-13
Q
ZRFY
0.0004
0.0004
0.0003
0.0004
70,397,995
52
0.0003
0.0004
2024-03-12
Q
ZRFY
0.0004
0.0004
0.0003
0.0004
0.0001
83,987,777
78
0.0003
0.0004
2024-03-11
Q
ZRFY
0.0003
0.0004
0.0003
0.0003
-0.00005
48,533,802
73
0.0001
0.0004
2024-03-08
Q
ZRFY
0.0003
0.0004
0.0003
0.00035
37,809,066
64
0.0003
0.0004
2024-03-07
Q
ZRFY
0.0003
0.0004
0.0003
0.00035
0.00005
171,088,910
87
0.0003
0.0004
2024-03-06
Q
ZRFY
0.0003
0.0004
0.0003
0.0003
174,674,752
62
0.0003
0.0004
2024-03-05
Q
ZRFY
0.0004
0.0004
0.0003
0.0003
52,551,469
46
0.0003
0.0004
2024-03-04
Q
ZRFY
0.0005
0.0005
0.0003
0.0003
-0.00015
243,030,094
83
0.0003
0.0004
2024-03-01
Q
ZRFY
0.0005
0.0005
0.0004
0.00045
0.00005
50,092,465
50
0.0004
0.0005
2024-02-29
Q
ZRFY
0.0004
0.0005
0.0003
0.0004
247,522,720
210
0.0004
0.0005
2024-02-28
Q
ZRFY
0.0004
0.0004
0.0003
0.0004
25,343,687
42
0.0003
0.0004
2024-02-27
Q
ZRFY
0.0004
0.0004
0.0003
0.0004
18,612,791
61
0.0003
0.0004
2024-02-26
Q
ZRFY
0.0003
0.0004
0.0003
0.0004
0.0001
88,765,081
32
0.0003
0.0004
2024-02-23
Q
ZRFY
0.0003
0.0004
0.0003
0.0003
-0.00005
105,848,215
52
0.0003
0.0004
2024-02-22
Q
ZRFY
0.0004
0.0005
0.0003
0.00035
-0.00005
46,106,084
74
0.0003
0.0005
2024-02-21
Q
ZRFY
0.0005
0.0005
0.0003
0.0004
10,175,179
30
0.0003
0.0004
2024-02-20
Q
ZRFY
0.0004
0.0005
0.00035
0.0004
0.000001
105,794,521
87
0.0003
0.0005
2024-02-19
Q
ZRFY
0.0005
0.0005
0.0003
0.000399
0
0
2024-02-16
Q
ZRFY
0.0005
0.0005
0.0003
0.000399
98,695,276
49
0.0003
0.0005
2024-02-15
Q
ZRFY
0.0004
0.0005
0.00035
0.000399
-0.000001
18,804,789
43
0.0003
0.0005
2024-02-14
Q
ZRFY
0.0004
0.0005
0.0004
0.0004
-0.000001
71,625,813
51
0.0003
0.0005
2024-02-13
Q
ZRFY
0.0004
0.0005
0.0004
0.000401
-0.000099
38,168,643
37
0.0004
0.0005
2024-02-12
Q
ZRFY
0.0004
0.0005
0.0003
0.0005
0.00015
128,833,198
136
0.0004
0.0005
2024-02-09
Q
ZRFY
0.0004
0.0004
0.0003
0.00035
-0.00005
15,633,250
46
0.0003
0.0004
2024-02-08
Q
ZRFY
0.0004
0.0004
0.0003
0.0004
0.00005
42,309,086
95
0.0003
0.0004
2024-02-07
Q
ZRFY
0.0004
0.0005
0.0003
0.00035
-0.00005
161,519,588
91
0.0003
0.0004
2024-02-06
Q
ZRFY
0.0005
0.0005
0.0004
0.0004
75,968,645
49
0.0004
0.0005
2024-02-05
Q
ZRFY
0.0005
0.0005
0.0004
0.0004
-0.0001
74,232,118
38
0.0004
0.0005