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
14:03:33 EST Sun 03 Nov 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 ID:
Password:
Save
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Total Vol
#Tr
Bid
Ask
V-TSX-V
U-NEO ATS
A-Alpha
O-Omega
P-Pure
X-Chi-X
H-CX2
D-CXD
L-LiquidNet
M-TriAct
I-Instinet
Y-Lynx
S-CS2
2024-11-01
V
OMG
0.175
0.18
0.17
0.18
0.01
536,851
190
0.175
0.18
136,500
121,000
175,500
39,000
3,926
12,000
5,000
28,300
2,100
2024-10-31
V
OMG
0.18
0.18
0.165
0.17
-0.0075
1,426,466
245
0.17
0.18
616,036
116,000
130,500
385,000
5,500
68,000
67,450
15,015
2024-10-30
V
OMG
0.18
0.18
0.17
0.1775
618,994
174
0.175
0.18
339,536
110,000
55,857
34,000
1,651
6,000
29,000
33,293
2024-10-29
V
OMG
0.175
0.18
0.175
0.18
0.0025
174,581
57
0.175
0.18
50,807
16,000
34,001
31,500
500
8,000
6,753
2024-10-28
V
OMG
0.18
0.185
0.175
0.18
1,181,352
203
0.175
0.18
287,343
341,000
157,000
275,500
1,500
11,500
40,500
16,826
4,500
2024-10-25
V
OMG
0.18
0.185
0.15
0.18
0.005
2,571,161
435
0.175
0.18
1,062,932
382,500
262,000
221,500
4,500
51,500
265,007
309,655
3,500
2024-10-24
V
OMG
0.185
0.195
0.175
0.175
-0.005
3,858,217
764
0.175
0.185
1,822,994
717,124
251,500
299,000
8,255
67,000
240,500
343,184
4,500
2024-10-23
V
OMG
0.185
0.185
0.175
0.185
0.005
3,666,326
197
0.18
0.185
221,617
3,244,500
68,522
74,000
182
6,500
5,000
42,855
3,000
2024-10-22
V
OMG
0.18
0.19
0.175
0.18
0.005
6,822,212
621
0.18
0.185
2,335,459
2,752,110
346,500
1,125,000
582
261,000
1,211
2024-10-21
V
OMG
0.185
0.185
0.17
0.175
759,620
184
0.17
0.18
499,000
37,500
9,752
144,000
3,000
9,000
44,660
10,207
2024-10-18
V
OMG
0.18
0.19
0.175
0.18
0.005
2,342,745
395
0.175
0.19
765,321
79,850
110,420
968,500
8,700
12,500
262,537
134,442
2024-10-17
V
OMG
0.17
0.185
0.165
0.17
0.005
1,592,047
243
0.175
0.18
1,059,755
59,514
120,000
154,500
1,100
51,500
142,000
1,422
2024-10-16
V
OMG
0.17
0.17
0.16
0.165
0.005
316,142
126
0.16
0.17
87,101
7,500
56,874
123,000
2,000
23,500
15,777
2024-10-15
V
OMG
0.165
0.165
0.16
0.165
0.005
444,135
91
0.16
0.175
172,565
26,000
131,706
43,000
64,000
6,764
2024-10-11
V
OMG
0.165
0.17
0.16
0.16
505,205
47
0.155
0.16
309,000
63,500
300
56,000
500
50,000
25,257
2024-10-10
V
OMG
0.165
0.165
0.16
0.16
697,587
74
0.16
0.165
551,200
77,000
20,500
7,000
21,500
20,387
2024-10-09
V
OMG
0.16
0.165
0.15
0.165
0.01
523,102
83
0.155
0.165
170,762
20,000
35,000
75,500
3,650
2,500
155,000
30,690
30,000
2024-10-08
V
OMG
0.165
0.165
0.15
0.16
-0.005
1,075,736
170
0.15
0.16
733,506
94,750
35,500
63,000
377
14,000
104,500
17,353
210
2024-10-07
V
OMG
0.175
0.18
0.16
0.165
-0.01
579,090
93
0.16
0.165
299,694
56,500
37,500
129,500
155
21,500
28,151
6,040
2024-10-04
V
OMG
0.17
0.175
0.165
0.175
0.005
1,076,869
104
0.17
0.18
569,587
75,000
82,500
238,500
77,000
28,500
3,777
2,000
2024-10-03
V
OMG
0.175
0.175
0.165
0.17
-0.005
437,781
69
0.17
0.18
270,604
40,000
23,200
73,500
28,000
2,357
20
2024-10-02
V
OMG
0.185
0.185
0.175
0.18
461,253
66
0.175
0.18
367,413
27,500
20,000
10,000
12,500
12,000
11,840
2024-10-01
V
OMG
0.175
0.185
0.175
0.185
0.01
1,370,633
225
0.18
0.185
615,787
243,000
139,500
214,500
4,500
124,500
25,402
3,000
2024-09-30
V
OMG
0.18
0.18
0.175
0.18
-0.005
216,221
55
0.175
0.18
94,233
58,500
10,500
22,000
100
4,500
25,968
2024-09-27
V
OMG
0.185
0.185
0.18
0.185
0.005
362,058
40
0.18
0.185
362,058
58,000
147,000
50
85,500
721
2024-09-26
V
OMG
0.195
0.195
0.18
0.18
-0.01
1,596,433
176
0.18
0.185
894,201
143,000
97,000
179,000
1,038
165,500
107,483
8,000
2024-09-25
V
OMG
0.205
0.205
0.19
0.19
-0.01
2,161,421
167
0.19
0.195
1,721,662
181,000
91,000
123,000
500
6,500
32,000
2,759
3,000
2024-09-24
V
OMG
0.195
0.205
0.195
0.195
0.005
1,779,182
234
0.195
0.20
1,144,290
114,500
51,500
310,500
2,150
4,500
116,000
34,070
5
2024-09-23
V
OMG
0.185
0.195
0.18
0.19
0.01
1,437,283
182
0.19
0.195
743,941
83,541
139,560
379,000
633
79,000
10,739
2024-09-20
V
OMG
0.175
0.19
0.17
0.18
0.01
1,645,364
190
0.18
0.185
766,500
167,000
98,990
358,000
67
500
159,000
95,307
2024-09-19
V
OMG
0.185
0.185
0.17
0.17
-0.01
401,071
67
0.17
0.175
279,839
1,000
42,940
62,500
330
3,500
10,560
2024-09-18
V
OMG
0.185
0.19
0.175
0.18
-0.005
1,110,149
189
0.18
0.185
596,096
108,500
15,000
291,000
155
74,500
23,948
250
2024-09-17
V
OMG
0.185
0.19
0.175
0.185
0.005
1,384,539
239
0.18
0.185
925,757
137,000
100,501
174,500
250
3,000
9,500
33,236
300
2024-09-16
V
OMG
0.16
0.18
0.155
0.18
0.02
2,159,707
396
0.175
0.18
1,353,160
86,730
232,500
291,000
500
75,500
120,167
2024-09-13
V
OMG
0.145
0.16
0.14
0.16
0.015
1,199,738
154
0.155
0.16
510,700
216,000
38,500
232,000
851
14,500
77,000
110,177
2024-09-12
V
OMG
0.14
0.155
0.14
0.14
1,185,651
128
0.145
0.15
595,264
177,000
50,000
108,000
117,000
138,357
2024-09-11
V
OMG
0.145
0.145
0.14
0.14
189,259
27
0.14
0.145
91,257
10,000
61,500
300
15,500
10,352
2024-09-10
V
OMG
0.145
0.15
0.14
0.14
-0.005
321,095
51
0.14
0.145
97,047
40,600
48,500
93,000
60
20,000
20,681
2024-09-09
V
OMG
0.165
0.165
0.145
0.145
-0.01
223,956
51
0.145
0.15
125,000
19,000
3,000
33,000
200
31,000
12,756
2024-09-06
V
OMG
0.17
0.17
0.15
0.155
-0.005
886,032
129
0.155
0.165
550,525
109,000
5,500
111,000
360
12,000
58,500
38,384
2024-09-05
V
OMG
0.15
0.16
0.15
0.16
0.01
1,544,546
142
0.16
0.17
823,622
300,500
60,000
157,500
142,500
60,112
2024-09-04
V
OMG
0.15
0.155
0.145
0.15
935,497
156
0.15
0.16
519,613
147,000
26,000
175,000
733
61,000
5,651
2024-09-03
V
OMG
0.155
0.155
0.145
0.155
-0.005
344,314
42
0.15
0.165
161,039
500
61,500
61,500
59,500
250
2024-08-30
V
OMG
0.15
0.165
0.15
0.165
0.015
1,264,274
228
0.16
0.165
752,622
70,500
150,250
173,000
100
10,000
87,500
19,627
2024-08-29
V
OMG
0.14
0.15
0.14
0.15
0.01
1,297,345
215
0.145
0.15
1,137,500
51,500
17,000
30,500
48,000
12,093
2024-08-28
V
OMG
0.13
0.145
0.13
0.14
607,240
150
0.14
0.145
330,240
81,500
30,000
74,500
47,000
44,000
2024-08-27
V
OMG
0.14
0.14
0.135
0.14
354,965
29
0.14
0.145
283,000
10,000
10,000
24,000
27,500
285
2024-08-26
V
OMG
0.145
0.145
0.135
0.14
-0.005
384,470
48
0.14
0.145
156,931
109,500
26,000
42,000
50,000
34
2024-08-23
V
OMG
0.14
0.145
0.135
0.145
0.005
767,900
68
0.145
0.15
352,900
90,500
70,000
101,500
59,000
94,000
2024-08-22
V
OMG
0.14
0.14
0.135
0.14
146,386
25
0.14
0.145
83,453
1,000
49,500
11,500
640
2024-08-21
V
OMG
0.13
0.14
0.13
0.135
359,977
41
0.135
0.15
120,403
75,500
9,000
100,500
54,500
74
2024-08-20
V
OMG
0.135
0.135
0.135
0.135
0.005
594,664
49
0.13
0.135
438,164
50,000
16,000
68,000
22,500
2024-08-19
V
OMG
0.13
0.135
0.13
0.13
249,515
49
0.13
0.135
131,691
45,000
2,000
20,000
27,915
22,600
279
2024-08-16
V
OMG
0.135
0.14
0.13
0.13
-0.005
869,041
90
0.13
0.135
617,098
59,500
15,000
88,000
300
87,974
709
2024-08-15
V
OMG
0.135
0.14
0.135
0.135
0.005
370,144
44
0.135
0.14
228,115
56,500
15,000
30,000
40,000
30
2024-08-14
V
OMG
0.125
0.135
0.125
0.13
180,475
27
0.13
0.135
152,900
10,000
500
10,500
6,000
225
2024-08-13
V
OMG
0.125
0.135
0.12
0.125
901,863
93
0.125
0.135
591,863
24,500
70,500
135,500
1,500
28,500
49,500
2024-08-12
V
OMG
0.12
0.125
0.12
0.125
0.005
347,325
28
0.12
0.125
107,325
20,500
20,500
46,000
40,000
112,500
2024-08-09
V
OMG
0.12
0.125
0.12
0.12
112,553
16
0.115
0.12
88,000
5,000
19,553
2024-08-08
V
OMG
0.125
0.125
0.12
0.12
359,521
69
0.12
0.125
235,921
23,500
3,000
40,500
300
2,000
34,000
300
20,000
2024-08-07
V
OMG
0.13
0.13
0.12
0.12
-0.005
517,201
32
0.12
0.125
403,901
42,500
40,500
26,500
2,500
2024-08-06
V
OMG
0.13
0.13
0.125
0.125
-0.005
817,178
60
0.125
0.13
568,022
87,400
83,500
749
2,000
15,500
60,000