Price Reports - Quotes

Index=S&P/TSX Venture
Symbol 1 to 50 of 209.
Sort by: High - Descending (Click on a column heading to sort up or down)
Company Symbol As of June 19, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Covalon Technologies COV-X 8.190 -0.300 -3.53 15:35 8.400 8.000 13,305 8.650 2.020
Millennial Lithium Corp. ML-X 2.140 -0.020 -0.93 15:24 2.150 2.090 32,068 4.800 1.230
Chesapeake Gold CKG-X 2.050 -0.050 -2.38 13:55 2.080 2.050 4,300 4.000 2.030
Founders Advantage Capital FCF-X 1.910 0.010 0.53 15:59 1.920 1.700 128,058 2.900 1.850
Bear Creek Mining BCM-X 1.890 -0.010 -0.53 15:31 1.910 1.870 13,400 2.740 1.640
Hunter Oil Corp. HOC-X 1.500 0.270 21.95 15:35 1.670 1.500 630 2.700 0.355
EMX Royalty Corp. EMX-X 1.440 -0.020 -1.37 14:16 1.470 1.440 26,500 1.700 0.850
EMX Royalty Corp. EMX-X 1.440 -0.020 -1.37 14:16 1.470 1.440 26,500 1.700 0.850
Troilus Gold Corp. TLG-X 1.300 -0.050 -3.70 10:46 1.350 1.290 6,600 2.250 1.350
Flyht Aerospace Solutions FLY-X 1.280 0.060 4.92 15:46 1.290 1.220 33,650 2.700 1.070
Sangoma Technologies Corp. STC-X 1.270 0.010 0.79 15:59 1.270 1.250 4,325 1.400 0.570
Ascot Resources AOT-X 1.190 -0.050 -4.03 15:54 1.250 1.190 29,206 2.000 1.080
Pan Orient Energy POE-X 1.200 0.010 0.84 15:57 1.220 1.200 795 2.110 0.950
Wealth Minerals Ltd. WML-X 1.100 -0.070 -5.98 15:57 1.190 1.060 168,191 2.340 1.050
H2O Innovation HEO-X 1.170 0.000 0.00 10:26 1.170 1.170 600 1.530 0.890
Probe Metals Inc. PRB-X 1.120 -0.030 -2.61 15:39 1.170 1.090 46,466 1.740 1.030
Pond Technologies Holdings POND-X 1.050 0.000 0.00 15:27 1.050 0.910 15,871 2.350 0.104
ScoZinc Mining Ltd. SZM-X 0.980 0.060 6.52 15:55 0.980 0.980 10,040 1.750 0.920
Titanium Corp. TIC-X 0.860 -0.040 -4.44 15:39 0.860 0.860 8,500 1.500 0.700
Telson Mining Corporation TSN-X 0.850 0.000 0.00 15:42 0.860 0.850 23,087 1.000 0.280
Metanor Resources MTO-X 0.640 0.080 14.29 15:59 0.670 0.610 671,670 0.920 0.480
Cotinga Pharmaceuticals COT-X 0.600 0.110 22.45 14:01 0.650 0.430 38,880 2.800 0.290
Intercontinental Gold & Metals ICAU-X 0.530 0.000 0.00 15:33 0.560 0.530 4,020 0.650 0.110
Arianne Phosphate DAN-X 0.500 -0.040 -7.41 15:59 0.540 0.500 44,535 0.950 0.435
Empire Industries EIL-X 0.460 -0.005 -1.08 14:44 0.460 0.460 5,000 0.740 0.400
Venzee Technologies VENZ-X 0.450 0.015 3.45 15:15 0.460 0.430 68,000 1.850 0.220
Strategic Metals SMD-X 0.445 -0.020 -4.30 10:46 0.445 0.445 7,300 0.580 0.400
Junex Inc JNX-X 0.425 0.005 1.19 15:55 0.430 0.410 213,500 0.550 0.300
Impact Silver IPT-X 0.400 -0.015 -3.61 15:59 0.425 0.400 58,100 0.560 0.255
Energold Drilling EGD-X 0.380 -0.020 -5.00 15:45 0.400 0.380 8,200 0.540 0.315
Asian Television Ntwrk In SAT-X 0.400 0.010 2.56 13:08 0.400 0.400 975 0.940 0.365
Wavefront Technology Solutions WEE-X 0.370 -0.020 -5.13 15:54 0.395 0.370 6,120 0.470 0.110
Noront Resources NOT-X 0.360 -0.010 -2.70 15:01 0.375 0.360 206,745 0.520 0.270
Theralase Technologies TLT-X 0.355 -0.010 -2.74 15:56 0.370 0.345 542,359 0.550 0.185
Victoria Gold VIT-X 0.350 0.010 2.94 15:51 0.350 0.335 204,576 0.630 0.310
EEStor Corp. ESU-X 0.340 0.030 9.68 15:47 0.345 0.325 74,680 0.540 0.250
Falcon Oil & Gas FO-X 0.335 -0.005 -1.47 15:29 0.340 0.325 68,324 0.450 0.230
Cypress Development CYP-X 0.320 -0.005 -1.54 15:19 0.325 0.320 65,580 0.430 0.080
Triumph Gold TIG-X 0.320 0.000 0.00 15:35 0.320 0.300 47,500 0.570 0.250
Los Andes Copper LA-X 0.305 -0.005 -1.61 14:59 0.305 0.305 100,000 0.470 0.200
Red Oak Mining ROC.H-X 0.300 0.000 0.00 15:59 0.300 0.280 466,000 0.340 0.055
Zincx Resources Corp. ZNX-X 0.295 0.030 11.32 15:34 0.295 0.270 239,507 0.390 0.220
Acceleware Ltd. AXE-X 0.290 0.000 0.00 15:20 0.290 0.290 1,265 0.390 0.135
Azimut Exploration AZM-X 0.290 -0.020 -6.45 09:56 0.290 0.290 20,000 0.475 0.255
Panoro Minerals Ltd PML-X 0.290 0.000 0.00 15:13 0.290 0.290 35,000 0.475 0.150
Liberty One Lithium LBY-X 0.275 0.005 1.85 15:59 0.280 0.270 16,000 2.490 0.210
PetroTal Corp. TAL-X 0.260 -0.010 -3.70 14:35 0.260 0.255 90,085 0.970 0.125
Cantex Mine Development CD-X 0.250 0.020 8.70 10:17 0.250 0.250 5,200 0.330 0.015
VIQ Solutions VQS-X 0.240 0.005 2.13 15:52 0.240 0.220 116,832 0.350 0.190
Sable Res Ltd SAE-X 0.230 -0.015 -6.12 15:57 0.235 0.230 62,800 0.350 0.115