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
06:14:42 EST Tue 11 Feb 2025
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
Vol
#Tr
Bid
Ask
2025-02-10
Q
MGRM
2.76
2.85
2.7201
2.82
0.03
22,834
246
2.71
2.95
2025-02-07
Q
MGRM
2.76
2.84
2.6566
2.79
0.01
32,909
165
2.46
3.03
2025-02-06
Q
MGRM
2.82
2.82
2.7503
2.78
-0.07
15,466
169
2.52
3.12
2025-02-05
Q
MGRM
2.85
2.865
2.77
2.85
0.01
16,340
121
2.47
3.10
2025-02-04
Q
MGRM
2.79
2.85
2.715
2.84
0.04
18,103
205
2.62
3.24
2025-02-03
Q
MGRM
2.71
2.82
2.62
2.80
0.06
43,668
192
2.43
3.09
2025-01-31
Q
MGRM
2.76
2.7799
2.7049
2.74
-0.04
38,618
160
2.47
3.09
2025-01-30
Q
MGRM
2.83
2.83
2.73
2.75
-0.05
16,856
169
2.47
2.90
2025-01-29
Q
MGRM
2.76
2.83
2.71
2.80
0.03
28,677
148
2.29
4.00
2025-01-28
Q
MGRM
2.71
2.8255
2.70
2.77
0.06
29,032
259
2.00
2.95
2025-01-27
Q
MGRM
2.82
2.83
2.66
2.71
-0.15
34,762
236
2.62
3.00
2025-01-24
Q
MGRM
2.81
2.90
2.76
2.86
0.03
21,996
162
2.29
3.09
2025-01-23
Q
MGRM
2.83
2.84
2.72
2.8239
-0.0261
23,539
215
2.43
3.12
2025-01-22
Q
MGRM
2.67
2.85
2.63
2.85
0.17
65,620
192
2.49
2.95
2025-01-21
Q
MGRM
2.58
2.745
2.58
2.68
0.06
66,729
277
2.29
2.80
2025-01-20
Q
MGRM
2.54
2.64
2.4541
2.57
0.03
0
0
2.47
2.92
2025-01-17
Q
MGRM
2.54
2.64
2.4541
2.57
0.03
36,347
214
2.47
2.92
2025-01-16
Q
MGRM
2.43
2.58
2.43
2.54
0.09
38,507
152
2.19
2.76
2025-01-15
Q
MGRM
2.49
2.53
2.37
2.45
0.03
32,473
177
2.14
2.71
2025-01-14
Q
MGRM
2.47
2.53
2.35
2.47
0.02
39,552
137
2.19
2.48
2025-01-13
Q
MGRM
2.46
2.52
2.37
2.45
-0.05
37,712
192
2.13
2.47
2025-01-10
Q
MGRM
2.65
2.65
2.40
2.50
67,238
255
2.20
2.50
2025-01-09
Q
MGRM
2.65
2.66
2.50
2.50
-0.15
0
0
2.47
2.88
2025-01-08
Q
MGRM
2.65
2.66
2.50
2.50
-0.15
49,943
224
2.47
2.88
2025-01-07
Q
MGRM
2.70
2.80
2.56
2.65
0.08
148,535
378
2.62
2.93
2025-01-06
Q
MGRM
2.40
2.60
2.37
2.57
0.17
61,253
353
2.14
2.60
2025-01-03
Q
MGRM
2.40
2.45
2.30
2.40
0.02
57,578
262
2.30
2.46
2025-01-02
Q
MGRM
2.40
2.47
2.32
2.38
0.01
19,991
187
2.07
2.61
2025-01-01
Q
MGRM
2.36
2.6797
2.3001
2.37
0.01
0
0
2.06
2.47
2024-12-31
Q
MGRM
2.36
2.6797
2.3001
2.37
0.01
59,097
306
2.06
2.47
2024-12-30
Q
MGRM
2.54
2.5439
2.3011
2.36
-0.25
79,440
350
1.72
2.46
2024-12-27
Q
MGRM
2.63
2.66
2.51
2.61
-0.05
43,370
297
2.32
3.12
2024-12-26
Q
MGRM
2.58
2.69
2.55
2.66
0.07
26,983
180
2.47
2.78
2024-12-25
Q
MGRM
2.52
2.59
2.49
2.59
0.09
0
0
2.45
2.85
2024-12-24
Q
MGRM
2.52
2.59
2.49
2.59
0.09
18,985
208
2.45
2.85
2024-12-23
Q
MGRM
2.56
2.6132
2.4575
2.50
-0.08
60,154
281
2.47
2.62
2024-12-20
Q
MGRM
2.45
2.62
2.41
2.58
0.07
129,210
317
2.29
2.60
2024-12-19
Q
MGRM
2.75
2.7983
2.46
2.51
-0.21
124,001
507
1.78
2.62
2024-12-18
Q
MGRM
2.9525
2.9525
2.72
2.72
-0.13
143,695
509
2.71
2.80
2024-12-17
Q
MGRM
2.78
2.8951
2.7643
2.85
0.09
54,528
347
2.62
3.16
2024-12-16
Q
MGRM
2.68
2.81
2.60
2.76
0.10
78,045
375
2.62
3.50
2024-12-13
Q
MGRM
2.57
2.74
2.52
2.66
0.09
110,220
318
1.90
2.78
2024-12-12
Q
MGRM
2.57
2.65
2.50
2.57
-0.03
54,915
228
2.47
3.24
2024-12-11
Q
MGRM
2.67
2.68
2.50
2.60
-0.08
79,372
475
2.50
2.92
2024-12-10
Q
MGRM
2.49
2.8371
2.465
2.68
0.22
263,701
840
2.62
2.95
2024-12-09
Q
MGRM
2.30
2.49
2.28
2.46
0.21
114,897
588
2.19
2.50
2024-12-06
Q
MGRM
2.20
2.30
2.15
2.25
0.05
64,135
312
2.00
2.80
2024-12-05
Q
MGRM
2.36
2.3698
2.13
2.20
-0.16
79,183
334
2.11
2.60
2024-12-04
Q
MGRM
2.34
2.36
2.1701
2.36
0.03
105,509
606
2.10
2.60
2024-12-03
Q
MGRM
2.13
2.38
2.13
2.33
0.28
177,409
568
2.03
2.56
2024-12-02
Q
MGRM
2.00
2.09
2.00
2.05
0.03
41,292
241
1.93
2.28
2024-11-29
Q
MGRM
2.01
2.0777
2.01
2.02
0.02
18,849
170
1.92
2.10
2024-11-28
Q
MGRM
2.06
2.08
2.00
2.00
-0.07
0
0
2.00
2.10
2024-11-27
Q
MGRM
2.06
2.08
2.00
2.00
-0.07
25,549
251
2.00
2.10
2024-11-26
Q
MGRM
2.06
2.10
2.05
2.07
-0.01
27,197
317
2.00
2.30
2024-11-25
Q
MGRM
1.93
2.12
1.93
2.08
0.11
67,668
505
1.91
2.30
2024-11-22
Q
MGRM
1.98
2.04
1.96
1.97
-0.01
62,231
413
1.95
2.27
2024-11-21
Q
MGRM
2.02
2.05
1.9184
1.98
-0.02
79,501
351
1.92
2.05
2024-11-20
Q
MGRM
2.02
2.04
1.96
2.00
-0.04
100,228
404
1.80
2.25
2024-11-19
Q
MGRM
2.00
2.10
1.98
2.04
0.05
46,180
277
2.00
2.28
2024-11-18
Q
MGRM
2.10
2.10
1.99
1.99
-0.06
68,466
365
1.82
2.30
2024-11-15
Q
MGRM
2.05
2.0799
1.95
2.05
0.04
120,429
384
1.83
2.15
2024-11-14
Q
MGRM
2.11
2.14
2.01
2.01
-0.11
114,332
391
1.83
2.39
2024-11-13
Q
MGRM
2.15
2.23
2.10
2.12
-0.10
84,638
377
2.09
2.39
2024-11-12
Q
MGRM
2.15
2.22
2.15
2.22
0.04
58,382
426
2.15
2.40