20:32:07 EST Sat 23 Feb 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-Aequitas NEO
2019-02-22TPCY0.170.180.170.180.015518,514970.170.185298,21062,0008356814,00060,40183,000
2019-02-21TPCY0.190.190.1650.165-0.025447,431990.170.18327,9508,5004,7005,00043,0001,28157,000
2019-02-20TPCY0.190.190.1750.19300,245810.180.19250,99526,00089717,0005002,3532,500
2019-02-19TPCY0.1950.1950.150.19-0.012,306,6374320.1850.191,643,69711,00056,600115,300172,90055,5004,640247,000
2019-02-15TPCY0.2050.210.200.210.005147,765510.200.2169,18510,5001,5003,23012,00037,35014,000
2019-02-14TPCY0.200.2050.1950.2050.00550,076240.200.20537,5155001,3825,0001795,500
2019-02-13TPCY0.2050.2050.1950.2071,060210.1950.2044,9005050061025,000
2019-02-12TPCY0.200.210.1950.20-0.005277,860680.200.205141,9956,5009,0651,00050,50080068,000
2019-02-11TPCY0.210.210.200.21397,790990.200.21137,4702,0001,00030,50028,50026,000320172,000
2019-02-08TPCY0.2050.210.190.205797,3821000.2050.21469,28810010,030121,5007,50030,464158,500
2019-02-07TPCY0.210.2150.200.21714,715760.2050.21346,00028,50071565,000193,50081,000
2019-02-06TPCY0.200.220.200.211,099,0982730.2050.215680,60014,50010,2003,000136,50015,00036,548202,750
2019-02-05TPCY0.230.2350.2050.21-0.025827,1841420.210.215571,534105,5007,8606,50074,50015,00079045,500
2019-02-04TPCY0.2450.250.2350.235-0.01105,296520.2350.2491,3915009608,7006302,1151,000
2019-02-01TPCY0.250.250.2350.245-0.005116,689390.240.2592,0006895,00014,0005,000
2019-01-31TPCY0.240.250.240.250.01225,455520.2450.25191,6502,00025,0004223,0008832,500
2019-01-30TPCY0.2350.250.230.240.005128,534490.2350.24586,79013,50019,0008,0001,244
2019-01-29TPCY0.250.250.2350.245-0.005548,4341510.2350.25438,85017,00019,04024,92026,5006,50012415,500
2019-01-28TPCY0.250.2650.240.25-0.005253,5311310.250.26224,3512,50011,8401,0008,5008404,500
2019-01-25TPCY0.240.260.2250.2550.01215,702990.2450.255174,7404,5004,61265018,50020012,500
2019-01-24TPCY0.2450.2450.2150.2450.015568,2182150.240.255457,4786,00011,50059,0008,00074025,500
2019-01-23TPCY0.2450.250.230.23-0.015223,999700.230.24205,5121,23612,0003,3004511,500
2019-01-22TPCY0.2650.2650.240.245-0.01201,240960.240.25139,7811,00015,82014,63920,5504509,000
2019-01-21TPCY0.250.2650.2450.255-0.01182,625520.250.265142,55524,0005,00057010,500
2019-01-18TPCY0.260.2650.250.2650.00586,138490.250.26583,0501,0001004005881,000
2019-01-17TPCY0.2650.270.250.260.005457,522940.2550.26323,25035,00036,00010,265753,000
2019-01-16TPCY0.270.270.2550.255-0.015162,394440.2550.265153,3787,000720309487500
2019-01-15TPCY0.2650.270.2450.270.015303,257780.260.27261,37516,5001,0963,03015,5001,2564,500
2019-01-14TPCY0.2650.2650.2450.255-0.01315,640900.2550.265274,69916,50073917,5007025,500
2019-01-11TPCY0.260.270.250.2650.01627,2821080.2550.265496,38253,50017,90015,00039,5005,000
2019-01-10TPCY0.2650.280.250.255-0.02551,6021730.2550.265416,41356,50022,50032,3007,00038916,500
2019-01-09TPCY0.300.310.270.275-0.035630,8261700.270.275487,5618,00074990,64812,23063831,000
2019-01-08TPCY0.3150.3150.270.31378,1621170.2950.31340,2471,5004,0005,3004,50036522,250
2019-01-07TPCY0.3150.3150.290.31223,792870.300.32153,52215,0004,00029,0008,2701,00013,000
2019-01-04TPCY0.2850.320.2850.3050.02350,2541400.300.31278,2355005,50029,1004,0002,41930,500
2019-01-03TPCY0.2850.290.270.2850.01218,900690.2750.29186,5602,5004,0008606,30068018,000
2019-01-02TPCY0.280.2850.250.2750.005300,693940.2650.28156,80027,1808,00059,7208,40059340,000
2018-12-31TPCY0.2750.280.2550.27330,5581160.2550.275232,33920,0002,50054,8009,2001,21910,500
2018-12-28TPCY0.2850.2850.2550.27184,0351000.260.275138,83517,5001,5005,5005,00013,0002002,500
2018-12-27TPCY0.2650.270.2450.270.03567,5591220.260.27485,90617,5001,50013,3508,00031,8039,500
2018-12-24TPCY0.290.290.2150.235-0.04497,0251480.2350.255294,82532,0004,50043,00021,00056,70045,000
2018-12-21TPCY0.300.300.270.275-0.02303,814750.2750.285254,73050050020,0002,00058425,500
2018-12-20TPCY0.300.300.2750.295-0.005334,6511490.270.295291,12210,5002,0001,52929,500
2018-12-19TPCY0.2950.3550.290.300.01520,4581580.290.305366,45850,50015,50029,00050058,500
2018-12-18TPCY0.280.3050.280.290.01368,7191440.290.32234,87057,00030,50025,1005003,50024917,000
2018-12-17TPCY0.3050.320.270.28-0.02478,9512440.280.29355,68056,5008,50026,3506,5005,0002,22118,200
2018-12-14TPCY0.320.320.300.30-0.015344,3591000.300.305285,26928,5005,5006,1371,15317,800
2018-12-13TPCY0.3250.3250.3150.315-0.005293,8151160.3150.325216,36529,00033,00011,2003,000750500
2018-12-12TPCY0.350.350.3150.32-0.025787,2492230.320.325655,23823,8006,50062,00012,5002,21125,000
2018-12-11TPCY0.340.3650.3350.340.01711,0632170.340.35452,36751,00065,50089,0006,6001,62144,975
2018-12-10TPCY0.3550.3550.3150.33-0.021,671,8563880.330.341,246,13179,50062,100113,00017,7201,00093,65558,750
2018-12-07TPCY0.380.400.330.355-0.035922,7913450.3450.355576,92569,50029,50085,36019,0005,00069,93567,571
2018-12-06TPCY0.4050.410.340.39-0.022,422,0677260.380.391,893,81195,00033,000247,93135,5002,000785114,040
2018-12-05TPCY0.450.450.4050.41-0.04573,7811820.4050.42394,07635,500118,5001,70524,000
2018-12-04TPCY0.510.520.4350.45-0.05753,8943280.450.455587,15519,00018,50045,4883,0003,0003,75174,000
2018-12-03TPCY0.540.540.490.50741,8233090.490.52580,22637,5004,00037,35015,00036,5003,24728,000
2018-11-30TPCY0.500.540.490.500.012,411,1428270.500.521,341,624153,20045,500434,97025,500242,00033,519134,829
2018-11-29TPCY0.480.490.450.490.041,117,4144130.480.491,029,39523,00013,50019,0905,42927,000
2018-11-28TPCY0.430.460.410.450.045955,8443180.4350.45696,11737,0003,00082,530496,5003,148127,500
2018-11-27TPCY0.4350.450.400.405-0.045812,4883120.400.405601,98855,50016,00057,2505003,10078,150
2018-11-26TPCY0.440.4650.4050.450.041,398,3434990.440.45899,76764,00015,000255,01012,0001,0002,566149,000