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
12:01:18 EDT Thu 28 Mar 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
2024-03-27
Q
TUSK
3.69
3.78
3.60
3.63
-0.10
55,073
417
3.50
3.80
2024-03-26
Q
TUSK
3.69
3.80
3.54
3.73
0.03
26,756
362
3.50
3.80
2024-03-25
Q
TUSK
3.69
3.84
3.61
3.70
-0.01
27,814
435
3.10
4.14
2024-03-22
Q
TUSK
3.90
3.96
3.66
3.71
-0.20
40,970
465
3.61
5.51
2024-03-21
Q
TUSK
3.76
3.95
3.76
3.91
0.11
67,521
463
3.75
4.34
2024-03-20
Q
TUSK
3.68
3.81
3.6401
3.80
0.06
44,643
643
3.70
3.81
2024-03-19
Q
TUSK
3.63
3.7851
3.63
3.74
0.11
34,611
268
3.61
3.80
2024-03-18
Q
TUSK
3.61
3.72
3.55
3.63
0.07
31,388
538
3.41
8.00
2024-03-15
Q
TUSK
3.43
3.74
3.43
3.56
0.01
206,638
610
3.41
4.14
2024-03-14
Q
TUSK
3.65
3.65
3.50
3.55
-0.09
31,553
534
3.41
3.80
2024-03-13
Q
TUSK
3.62
3.77
3.56
3.64
-0.01
35,783
357
3.40
4.12
2024-03-12
Q
TUSK
3.6498
3.77
3.59
3.65
-0.06
40,112
361
3.40
3.80
2024-03-11
Q
TUSK
3.74
3.80
3.66
3.71
-0.04
37,735
414
3.40
4.50
2024-03-08
Q
TUSK
3.66
3.75
3.56
3.75
0.16
41,824
408
3.30
4.50
2024-03-07
Q
TUSK
3.48
3.69
3.48
3.59
0.08
38,905
371
3.40
4.07
2024-03-06
Q
TUSK
3.69
3.82
3.46
3.51
-0.17
72,615
817
3.40
5.29
2024-03-05
Q
TUSK
3.70
3.73
3.61
3.68
-0.05
31,243
393
3.50
5.29
2024-03-04
Q
TUSK
3.69
3.75
3.62
3.73
-0.01
40,003
370
3.60
5.14
2024-03-01
Q
TUSK
3.80
3.80
3.5301
3.74
0.10
62,789
344
3.50
5.31
2024-02-29
Q
TUSK
3.74
3.74
3.58
3.64
-0.07
42,020
464
3.50
5.29
2024-02-28
Q
TUSK
3.74
3.74
3.68
3.71
-0.07
25,240
334
3.50
4.59
2024-02-27
Q
TUSK
3.79
3.80
3.73
3.78
-0.01
47,533
296
3.50
5.28
2024-02-26
Q
TUSK
3.73
3.80
3.68
3.79
0.06
37,007
341
1.50
5.00
2024-02-23
Q
TUSK
3.76
3.79
3.5653
3.73
0.05
45,606
429
3.41
4.87
2024-02-22
Q
TUSK
3.58
3.75
3.56
3.68
0.08
42,440
306
3.41
4.88
2024-02-21
Q
TUSK
3.56
3.70
3.52
3.60
0.01
47,718
295
3.41
5.31
2024-02-20
Q
TUSK
3.67
3.8161
3.58
3.59
-0.12
33,099
265
3.41
4.12
2024-02-19
Q
TUSK
3.77
3.80
3.6356
3.71
-0.07
0
0
3.62
4.02
2024-02-16
Q
TUSK
3.77
3.80
3.6356
3.71
-0.07
57,660
589
3.62
4.02
2024-02-15
Q
TUSK
3.60
3.815
3.55
3.78
0.18
56,486
373
3.45
5.29
2024-02-14
Q
TUSK
3.45
3.61
3.3258
3.60
0.195
40,865
392
3.40
4.11
2024-02-13
Q
TUSK
3.70
3.74
3.37
3.405
-0.365
57,633
722
3.10
4.59
2024-02-12
Q
TUSK
3.78
3.849
3.73
3.77
-0.02
57,844
622
3.10
4.59
2024-02-09
Q
TUSK
3.79
3.8425
3.75
3.79
0.04
70,682
748
3.43
4.36
2024-02-08
Q
TUSK
3.49
3.75
3.49
3.75
0.27
42,010
254
3.38
4.83
2024-02-07
Q
TUSK
3.50
3.50
3.42
3.48
0.02
45,118
318
3.42
4.87
2024-02-06
Q
TUSK
3.25
3.52
3.22
3.46
0.21
54,032
501
1.39
3.78
2024-02-05
Q
TUSK
3.27
3.33
3.20
3.25
-0.08
68,317
593
3.12
3.56
2024-02-02
Q
TUSK
3.50
3.5372
3.33
3.33
-0.17
60,577
449
3.32
4.88
2024-02-01
Q
TUSK
3.56
3.63
3.47
3.50
-0.01
67,231
1,047
3.45
3.83
2024-01-31
Q
TUSK
3.71
3.74
3.50
3.51
-0.26
66,803
515
3.21
5.66
2024-01-30
Q
TUSK
3.76
3.80
3.69
3.77
-0.02
65,882
550
1.51
6.03
2024-01-29
Q
TUSK
3.78
3.81
3.69
3.79
-0.01
53,866
401
3.65
6.04
2024-01-26
Q
TUSK
3.75
3.84
3.73
3.80
0.02
39,647
274
3.70
4.50
2024-01-25
Q
TUSK
3.80
3.83
3.7101
3.78
-0.02
101,766
668
3.74
6.04
2024-01-24
Q
TUSK
3.84
3.90
3.7301
3.80
-0.06
117,550
755
1.53
5.00
2024-01-23
Q
TUSK
3.75
3.92
3.7316
3.86
0.13
91,377
843
3.55
4.23
2024-01-22
Q
TUSK
3.80
3.84
3.72
3.73
-0.08
80,692
418
3.59
6.00
2024-01-19
Q
TUSK
3.81
3.82
3.76
3.81
0.04
69,306
384
3.63
5.38
2024-01-18
Q
TUSK
3.89
3.89
3.6695
3.77
-0.12
60,207
416
3.78
5.28
2024-01-17
Q
TUSK
3.91
4.00
3.8702
3.89
-0.06
64,307
391
1.56
5.00
2024-01-16
Q
TUSK
4.06
4.0833
3.95
3.95
-0.12
45,552
446
3.75
5.38
2024-01-15
Q
TUSK
4.21
4.22
4.05
4.07
-0.05
0
0
4.05
5.45
2024-01-12
Q
TUSK
4.21
4.22
4.05
4.07
-0.05
40,512
291
4.05
5.45
2024-01-11
Q
TUSK
4.13
4.16
4.0691
4.12
-0.02
51,550
505
4.05
5.42
2024-01-10
Q
TUSK
4.20
4.2898
4.11
4.14
-0.06
60,714
451
4.05
5.41
2024-01-09
Q
TUSK
4.36
4.36
4.20
4.20
-0.18
40,835
435
4.16
5.45
2024-01-08
Q
TUSK
4.31
4.40
4.1539
4.38
-0.01
102,609
965
3.82
5.00
2024-01-05
Q
TUSK
4.38
4.51
4.32
4.39
171,161
506
3.91
4.90
2024-01-04
Q
TUSK
4.45
4.48
4.31
4.39
-0.02
98,315
831
3.91
5.42
2024-01-03
Q
TUSK
4.41
4.497
4.373
4.41
-0.01
52,809
490
3.69
4.55
2024-01-02
Q
TUSK
4.40
4.50
4.3757
4.42
-0.04
125,666
990
4.34
5.09
2024-01-01
Q
TUSK
4.60
4.69
4.45
4.46
-0.19
0
0
3.77
4.96
2023-12-29
Q
TUSK
4.60
4.69
4.45
4.46
-0.19
161,154
771
3.77
4.96