Price Reports - Quotes

Index=S&P/TSX Venture
Symbol 1 to 50 of 211.
Sort by: Net Change - Descending (Click on a column heading to sort up or down)
Company Symbol As of February 20, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Strategic Oil & Gas Ltd SOG-X 1.250 0.290 30.21 15:36 1.250 1.050 9,500 3.800 0.720
Chesapeake Gold CKG-X 3.340 0.220 7.05 15:04 3.380 3.150 11,348 4.440 2.910
Sportscene Group SPS.A-X 7.870 0.070 0.90 09:30 7.870 7.870 100 9.490 5.300
Troilus Gold Corp. TLG-X 2.030 0.070 3.57 15:46 2.030 1.930 21,126 2.250 0.600
Flyht Aerospace Solutions FLY-X 1.870 0.050 2.75 15:48 1.900 1.800 17,773 2.950 1.760
Sangoma Technologies Corp. STC-X 1.150 0.030 2.68 15:55 1.170 1.030 155,998 1.400 0.530
CWC Energy Services CWC-X 0.200 0.025 14.29 15:59 0.200 0.175 1,403,250 0.270 0.165
Karmin Exploration KAR-X 0.800 0.020 2.56 11:18 0.800 0.800 3,000 1.500 0.320
Wavefront Technology Solutions WEE-X 0.390 0.020 5.41 15:59 0.420 0.390 56,400 0.470 0.110
Diagnos Inc. ADK-X 0.105 0.015 16.67 15:43 0.110 0.085 8,493,653 0.200 0.075
Aurcana Corp. AUN-X 0.250 0.015 6.38 13:39 0.250 0.235 32,725 0.445 0.165
Naikun Wind Energy Group NKW-X 0.095 0.015 18.75 15:32 0.095 0.085 29,000 0.230 0.050
Pentanova Energy PNO-X 0.335 0.015 4.69 15:48 0.345 0.330 303,427 1.190 0.285
Adamera Minerals ADZ-X 0.185 0.010 5.71 15:59 0.200 0.175 1,216,152 0.240 0.070
Founders Advantage Capital FCF-X 2.150 0.010 0.47 15:56 2.150 2.090 6,400 3.610 1.890
Fancamp Exploration FNC-X 0.125 0.010 8.70 15:14 0.125 0.120 173,950 0.180 0.045
Kalytera Therapeutics KALY-X 0.325 0.010 3.17 15:56 0.335 0.305 826,827 0.780 0.080
Metanor Resources MTO-X 0.670 0.010 1.52 15:32 0.670 0.660 23,900 1.290 0.600
Madalena Energy Inc. MVN-X 0.240 0.010 4.35 15:57 0.240 0.225 8,500 0.290 0.140
Noront Resources NOT-X 0.365 0.010 2.82 15:58 0.365 0.350 186,250 0.520 0.220
Panoro Minerals Ltd PML-X 0.375 0.010 2.74 14:38 0.375 0.370 54,700 0.475 0.150
Sable Res Ltd SAE-X 0.160 0.010 6.67 15:44 0.160 0.150 28,000 0.200 0.105
Telson Resources Inc. TSN-X 0.740 0.010 1.37 14:35 0.760 0.740 1,340 0.890 0.280
Abacus Mining & Exploration AME-X 0.225 0.005 2.27 13:33 0.225 0.210 22,183 1.250 0.190
Belvedere Resources Ltd. BEL-X 0.250 0.005 2.04 09:30 0.250 0.250 1,000 0.320 0.030
Commerce Resources CCE-X 0.085 0.005 6.25 14:53 0.085 0.080 530,100 0.110 0.065
Eguana Technologies EGT-X 0.305 0.005 1.67 15:25 0.315 0.290 258,254 0.345 0.150
EEStor Corp. ESU-X 0.305 0.005 1.67 15:55 0.325 0.295 76,340 0.680 0.250
Montana Exploration Corp. MTZ-X 0.070 0.005 7.69 12:04 0.070 0.060 39,860 0.250 0.060
Romios Gold Resources Inc RG-X 0.065 0.005 8.33 15:52 0.065 0.065 89,500 0.075 0.040
Reunion Gold RGD-X 0.140 0.005 3.70 13:56 0.140 0.140 10,000 0.180 0.095
Sterling Resources SLG-X 0.245 0.005 2.08 14:24 0.245 0.240 3,350 1.040 0.125
Solar Alliance Energy SOLR-X 0.060 0.005 9.09 12:47 0.065 0.060 208,150 0.260 0.050
Spanish Mountain Gold SPA-X 0.115 0.005 4.55 09:57 0.115 0.105 25,650 0.225 0.080
Triumph Gold TIG-X 0.360 0.005 1.41 15:37 0.370 0.350 130,800 0.570 0.250
Theralase Technologies TLT-X 0.230 0.005 2.22 15:51 0.235 0.225 87,500 0.550 0.185
Wescan Energy Corp. WCE-X 0.085 0.005 6.25 13:12 0.085 0.085 14,000 0.090 0.025
Pine Point Mining Limited ZINC-X 0.210 0.005 2.44 15:53 0.215 0.210 320,200 0.570 0.170
Abcourt Mines ABI-X 0.070 0.000 0.00 14:50 0.075 0.070 42,000 0.130 0.060
Archon Minerals ACS-X 0.870 0.000 0.00 Feb 07 0.000 0.000 0 1.680 0.810
Arctic Star Exploration ADD-X 0.225 0.000 0.00 15:54 0.225 0.200 560,050 0.375 0.085
Aldridge Minerals AGM-X 0.110 0.000 0.00 11:44 0.110 0.105 27,500 0.290 0.110
Amador Gold Corp AGX.H-X 0.190 0.000 0.00 Nov 17 0.000 0.000 0 0.385 0.125
Allied Hotel Properties AHP-X 0.085 0.000 0.00 May 04 0.000 0.000 0 0.085 0.045
Amarc Resources Ltd AHR-X 0.125 0.000 0.00 Feb 16 0.000 0.000 0 0.260 0.110
Apex Resources Inc. APX-X 0.090 0.000 0.00 Feb 16 0.000 0.000 500 0.145 0.065
Acceleware Ltd. AXE-X 0.300 0.000 0.00 11:49 0.300 0.285 24,376 0.390 0.135
Azimut Exploration AZM-X 0.340 0.000 0.00 13:16 0.340 0.330 21,000 0.420 0.255
Bravern Ventures Ltd. BAV.H-X 0.075 0.000 0.00 Jan 24 0.000 0.000 0 0.400 0.075
Bell Copper BCU-X 0.120 0.000 0.00 13:01 0.125 0.120 45,465 0.230 0.040