Price Reports - Quotes

Index=S&P/TSX Venture
Symbol 1 to 50 of 211.
Sort by: High - Descending (Click on a column heading to sort up or down)
Company Symbol As of February 23, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Covalon Technologies COV-X 5.630 -0.230 -3.92 15:58 5.850 5.500 34,862 8.000 1.620
Millennial Lithium Corp. ML-X 3.700 -0.030 -0.80 15:59 3.780 3.570 165,138 4.800 1.200
Chesapeake Gold CKG-X 3.120 -0.050 -1.58 15:39 3.450 3.120 10,580 4.440 2.910
Founders Advantage Capital FCF-X 2.100 0.000 0.00 15:26 2.100 2.080 116,700 3.610 1.890
Bear Creek Mining BCM-X 2.050 0.000 0.00 15:35 2.070 2.030 15,680 2.990 1.640
Troilus Gold Corp. TLG-X 2.050 0.000 0.00 12:50 2.070 2.000 96,000 2.250 0.600
Flyht Aerospace Solutions FLY-X 1.820 -0.040 -2.15 15:59 1.860 1.800 28,170 2.950 1.760
Pond Technologies Holdings POND-X 1.480 -0.020 -1.33 15:31 1.550 1.480 10,100 2.350 0.104
ScoZinc Mining Ltd. SZM-X 1.470 0.000 0.00 11:13 1.470 1.450 21,800 1.750 0.960
Omni-Lite Industries Cda OML-X 1.430 -0.030 -2.05 11:21 1.440 1.430 350 2.040 1.400
Probe Metals Inc. PRB-X 1.360 0.000 0.00 15:58 1.360 1.350 23,200 1.740 1.250
Ascot Resources AOT-X 1.350 0.030 2.27 15:11 1.350 1.320 18,400 2.100 1.260
Wealth Minerals Ltd. WML-X 1.260 0.010 0.80 15:57 1.290 1.260 225,214 2.340 1.160
Sangoma Technologies Corp. STC-X 1.280 0.120 10.34 15:47 1.280 1.070 195,116 1.400 0.530
Pacific Booker Minerals Inc BKM-X 1.250 0.040 3.31 15:59 1.250 1.200 3,600 1.440 0.420
H2O Innovation HEO-X 1.240 -0.030 -2.36 14:56 1.250 1.210 5,109 1.820 1.100
Venzee Technologies VENZ-X 1.150 -0.040 -3.36 14:53 1.180 1.120 37,450 1.850 0.210
EMX Royalty Corp. EMX-X 1.130 -0.010 -0.88 15:59 1.160 1.120 25,500 1.480 0.850
EMX Royalty Corp. EMX-X 1.130 -0.010 -0.88 15:59 1.160 1.120 25,500 1.480 0.850
Pan Orient Energy POE-X 1.150 0.040 3.60 15:58 1.150 1.120 21,350 2.110 0.950
Strategic Oil & Gas Ltd SOG-X 1.100 0.050 4.76 15:46 1.100 1.070 21,250 3.800 0.720
Titanium Corp. TIC-X 1.045 -0.005 -0.48 12:21 1.050 1.045 6,000 1.500 0.550
Karmin Exploration KAR-X 0.980 0.060 6.52 10:51 0.980 0.950 1,000 1.500 0.320
Telson Resources Inc. TSN-X 0.740 -0.040 -5.13 12:03 0.780 0.740 16,000 0.890 0.280
Cotinga Pharmaceuticals COT-X 0.720 0.000 0.00 15:27 0.720 0.720 13,000 5.800 0.620
Metanor Resources MTO-X 0.640 -0.010 -1.54 15:45 0.650 0.630 48,070 1.290 0.600
Liberty One Lithium LBY-X 0.630 -0.020 -3.08 15:33 0.640 0.620 36,245 2.490 0.450
Arianne Phosphate DAN-X 0.580 -0.030 -4.92 15:52 0.610 0.580 51,950 0.970 0.560
Empire Industries EIL-X 0.540 -0.010 -1.82 15:30 0.540 0.530 8,000 0.740 0.340
Energold Drilling EGD-X 0.415 -0.015 -3.49 15:59 0.470 0.410 30,350 0.720 0.315
Strategic Metals SMD-X 0.435 0.010 2.35 15:33 0.450 0.430 14,570 0.730 0.400
Victoria Gold VIT-X 0.420 0.000 0.00 15:56 0.425 0.410 237,774 0.740 0.400
Junex Inc JNX-X 0.410 -0.005 -1.20 15:55 0.410 0.390 19,500 0.740 0.300
ePower Metals EPWR-X 0.400 0.000 0.00 13:21 0.400 0.370 1,500 0.750 0.070
Panoro Minerals Ltd PML-X 0.370 -0.010 -2.63 15:59 0.375 0.350 77,300 0.475 0.150
Canada Zinc Metals CZX-X 0.370 0.005 1.37 14:54 0.370 0.360 53,500 0.410 0.220
Impact Silver IPT-X 0.365 0.000 0.00 15:35 0.365 0.360 33,500 0.770 0.255
Wavefront Technology Solutions WEE-X 0.365 -0.025 -6.41 15:54 0.365 0.365 6,500 0.470 0.110
EEStor Corp. ESU-X 0.345 0.045 15.00 15:58 0.360 0.300 90,645 0.680 0.250
Noront Resources NOT-X 0.350 0.000 0.00 15:33 0.360 0.350 99,325 0.520 0.220
Pentanova Energy PNO-X 0.320 -0.015 -4.48 15:41 0.335 0.320 271,000 1.190 0.285
Triumph Gold TIG-X 0.310 -0.015 -4.62 15:52 0.335 0.310 20,307 0.570 0.250
Falcon Oil & Gas FO-X 0.325 0.005 1.56 15:55 0.330 0.315 218,818 0.490 0.190
Elysee Development Corp. ELC-X 0.325 -0.025 -7.14 15:48 0.325 0.325 5,500 0.440 0.260
Kalytera Therapeutics KALY-X 0.290 -0.020 -6.45 15:59 0.300 0.280 517,031 0.780 0.080
Mustang Minerals Corp MUM-X 0.270 -0.010 -3.57 15:58 0.300 0.270 21,075 0.520 0.100
Rogue Resources RRS-X 0.300 -0.010 -3.23 12:37 0.300 0.290 2,000 6.500 0.180
Vanc Pharmaceuticals Inc. VANC-X 0.300 0.005 1.69 15:13 0.300 0.290 22,360 0.750 0.120
Eguana Technologies EGT-X 0.275 -0.010 -3.51 15:56 0.295 0.275 236,800 0.345 0.150
Zecotek Photonics ZMS-X 0.290 0.000 0.00 15:45 0.295 0.285 105,568 0.345 0.195