11:38:32 EDT Fri 26 Apr 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXA-AlphaX-Chi-XH-CX2P-PureO-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-NEO ATS
2019-04-25TKAT0.460.4750.4550.46103,512500.460.4750,0501,5008,5003,5001,46238,500
2019-04-24TKAT0.4550.470.4550.46-0.005151,453900.460.4782,88620,5004,1009,5003,1006,0001,86723,500
2019-04-23TKAT0.470.4750.460.465-0.00589,299690.460.4745,80024,5001,750601,0007,1899,000
2019-04-22TKAT0.4750.4750.460.47-0.00537,988420.460.4723,1935004004002,99510,500
2019-04-18TKAT0.4850.4850.460.48179,5391020.460.48120,30018,0002,7006,0003003,5001,23927,500
2019-04-17TKAT0.4850.4850.470.48158,857810.4650.48138,8791,1009203003,5005,0589,100
2019-04-16TKAT0.480.490.470.480.01283,0721370.470.49231,2326,5001,6003,3005,0005,94029,500
2019-04-15TKAT0.470.480.460.470.005415,5461480.4650.47274,31363,0001003683,7809,50035,48529,000
2019-04-12TKAT0.460.4650.460.46591,830600.460.4768,6003,6805394,7193,79210,500
2019-04-11TKAT0.470.470.460.465-0.00577,550380.460.46562,2504,0001,3003005002009,000
2019-04-10TKAT0.4650.470.4550.47149,843780.460.4888,9052,0502,5004,0001964,00029,19219,000
2019-04-09TKAT0.4750.4750.460.47-0.005110,136610.4650.4887,3252,5004005,5004003,51110,500
2019-04-08TKAT0.4750.480.470.475-0.005128,867820.470.4889,5609,5005001502,6507,0004,00715,500
2019-04-05TKAT0.470.480.4650.480.01159,016900.4750.48113,89014,5007004,0003,7005004,72617,000
2019-04-04TKAT0.480.480.470.47-0.02141,101740.470.4858,44321,5007,4297,92915,00028,3002,500
2019-04-03TKAT0.480.490.470.490.015103,987710.480.4982,0919,5002,5005002,0004,3963,000
2019-04-02TKAT0.500.500.460.47-0.03338,2651830.470.475191,37567,8003,1616,5045,58115,5002,84445,500
2019-04-01TKAT0.520.520.490.50-0.01379,9321390.4950.50238,88944,71118734,50012,0005,50029,14515,000
2019-03-29TKAT0.510.530.500.5168,335550.500.5116,77924,2405701,5006,00012,5001,2465,500
2019-03-28TKAT0.530.530.500.520.0155,122540.510.5318,11518,5009003,0007,5001,5006075,000
2019-03-27TKAT0.500.520.500.520.02131,275720.500.5268,25032,5009004654,1351,52523,500
2019-03-26TKAT0.500.510.500.50-0.0183,596610.500.5123,97960012,80026,9007,5001,81710,000
2019-03-25TKAT0.510.510.500.51120,722810.500.5169,19920,5007272,00017,0008,0001,2962,000
2019-03-22TKAT0.530.540.500.51-0.02313,8981130.510.52178,03423,00050020,5004,00025,00040,86422,000
2019-03-21TKAT0.510.530.510.530.01180,592950.510.53100,56515,0005004,8004,00033,72722,000
2019-03-20TKAT0.510.520.510.5243,063470.520.5322,3658,5006502,9991,1502,0001,3994,000
2019-03-19TKAT0.520.530.510.5360,562630.520.5333,8838,000392,0002,2003,0001,44010,000
2019-03-18TKAT0.540.540.510.530.01203,5701630.510.53117,99823,0002,3726,20017,95017,5004,55014,000
2019-03-15TKAT0.550.550.520.52-0.01253,288970.520.53179,56515,5003004,0005,8002,00027,12319,000
2019-03-14TKAT0.540.550.530.53-0.0255,960460.530.5527,81518,0004001,5009005,0001,3451,000
2019-03-13TKAT0.560.560.530.550.0156,070560.540.5519,20015,5002,5454754,6202,0003,7308,000
2019-03-12TKAT0.540.550.530.550.01211,8771250.530.5534,40621,00031,87039,80015,67016,00035,78117,350
2019-03-11TKAT0.570.570.540.54-0.01109,781990.540.5643,45215,5001,7241,2904,5153,5005,80034,000
2019-03-08TKAT0.530.550.520.550.02146,614690.540.5545,81030,00026,05027,0005008,0001,2548,000
2019-03-07TKAT0.530.540.520.54-0.0166,863570.530.5437,0808,0002502,5802,3305002,62313,500
2019-03-06TKAT0.540.550.530.54-0.02358,5812390.530.55234,41715,5004,65120,10012,20041,0002,71328,000
2019-03-05TKAT0.600.600.550.56-0.03276,2301360.550.56137,18043,00086034,0007,0004,0006,19044,000
2019-03-04TKAT0.590.600.560.59273,9301270.570.60144,05172,5007,30016,4003,1005,5002,07923,000
2019-03-01TKAT0.590.600.560.5950.005160,1691090.590.6070,32435,5001,70012,5002,20013,5004,44520,000
2019-02-28TKAT0.590.610.580.58-0.02132,202730.580.61108,5737,0001,1559271,5823,0004659,500
2019-02-27TKAT0.600.620.600.60-0.0288,581560.600.6147,33121,00016,6501,1005002,000
2019-02-26TKAT0.620.620.600.62243,035870.610.62124,04137,50070013,5008001,00057,9947,500
2019-02-25TKAT0.610.620.600.620.01218,9911200.610.6271,09020,50055,65011,0505,5004,5006,70144,000
2019-02-22TKAT0.540.620.540.610.05515,4712390.600.61362,76740,85711,80027,00010,3001,00026,74735,000
2019-02-21TKAT0.640.640.560.56-0.06737,2202850.560.58345,508134,50034,77274,26013,5906,00063,59065,000
2019-02-20TKAT0.620.640.610.620.01292,3082140.610.63116,27690,5002,30047,2261,00015,5003,00616,500
2019-02-19TKAT0.630.630.600.61-0.01263,2801770.610.63131,71754,5002,10039,8007,4005,0003,26319,500
2019-02-15TKAT0.620.620.590.620.01110,434860.610.6261,92219,9504406,0009,4405002,18210,000
2019-02-14TKAT0.630.640.610.61-0.01158,8341190.600.6486,49842,50041511,7503,7654,5009068,500
2019-02-13TKAT0.610.630.610.61-0.0192,129970.610.6334,11023,0001,90020,5007,6475004724,000
2019-02-12TKAT0.620.630.620.62128,512600.610.6378,60027,00015312,6001,8001,3597,000
2019-02-11TKAT0.630.640.610.62118,025740.610.6366,11326,0004,0007,0004,5004,4126,000
2019-02-08TKAT0.640.640.620.62-0.03122,224850.620.6493,54814,5002823234321,13912,000
2019-02-07TKAT0.640.650.640.65-0.0155,430490.630.6531,50012,5001001505001,6809,000
2019-02-06TKAT0.630.670.630.65289,0771150.650.66199,41024,0002,4503,2007,1003,50026,91722,500
2019-02-05TKAT0.660.660.640.65-0.01210,4781120.640.66153,16029,5001,5103,3238232,5001,16218,500
2019-02-04TKAT0.650.670.630.65-0.01201,4791260.650.6691,19077,5003,7702,8004,6001,0001,61919,000
2019-02-01TKAT0.690.690.650.66-0.031,276,2436390.650.66522,538305,40040,48188,80038,08129,50066,443185,000
2019-01-31TKAT0.650.690.650.690.04255,3301820.670.6972,71751,50013,60024,7865,52017,00027,70742,500
2019-01-30TKAT0.700.700.650.65-0.04245,8501690.650.69138,90757,00010,10015,5009,0003,5001,34310,500
2019-01-29TKAT0.690.690.650.69369,3112170.670.69229,41673,50016,21623,6002,0006,5004,07914,000
2019-01-28TKAT0.690.700.660.70217,7991690.690.70105,96058,5004,25021,5007505,0001,83920,000