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 July 20, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Covalon Technologies COV-X 8.100 0.060 0.75 15:57 8.100 8.000 18,085 8.800 2.020
Millennial Lithium Corp. ML-X 2.050 -0.100 -4.65 15:59 2.160 2.050 43,143 4.800 1.230
Chesapeake Gold CKG-X 2.100 0.140 7.14 13:50 2.100 1.990 4,125 4.000 1.820
Bear Creek Mining BCM-X 1.800 0.030 1.69 15:59 1.830 1.800 22,837 2.740 1.640
Founders Advantage Capital FCF-X 1.800 -0.020 -1.10 14:45 1.810 1.790 15,700 2.800 1.700
Pond Technologies Holdings POND-X 1.600 -0.050 -3.03 13:05 1.600 1.550 60,288 2.350 0.104
EMX Royalty Corp. EMX-X 1.450 0.000 0.00 11:50 1.490 1.450 13,610 1.700 0.850
EMX Royalty Corp. EMX-X 1.450 0.000 0.00 11:50 1.490 1.450 13,610 1.700 0.850
Probe Metals Inc. PRB-X 1.390 0.030 2.21 15:07 1.400 1.310 37,550 1.740 1.030
Flyht Aerospace Solutions FLY-X 1.320 0.020 1.54 15:52 1.320 1.300 10,681 2.600 1.070
Pan Orient Energy POE-X 1.250 0.000 0.00 13:50 1.250 1.240 11,900 2.110 0.950
Troilus Gold Corp. TLG-X 1.250 -0.040 -3.10 11:23 1.250 1.250 2,500 2.250 1.200
Pacific Booker Minerals Inc BKM-X 1.100 0.020 1.85 15:45 1.220 1.040 4,900 1.440 0.455
H2O Innovation HEO-X 1.200 0.050 4.35 15:07 1.200 1.100 4,350 1.490 0.890
Sangoma Technologies Corp. STC-X 1.190 0.020 1.71 15:59 1.190 1.150 31,400 1.400 0.570
Ascot Resources AOT-X 1.100 -0.050 -4.35 14:25 1.150 1.100 46,250 1.990 1.080
Wealth Minerals Ltd. WML-X 0.910 0.030 3.41 15:59 0.930 0.870 343,366 2.340 0.750
Strategic Oil & Gas Ltd SOG-X 0.800 0.000 0.00 10:07 0.800 0.800 1,500 2.350 0.590
Telson Mining Corporation TSN-X 0.770 0.020 2.67 13:54 0.770 0.750 30,627 1.000 0.305
Itasca Capital Ltd. ICL-X 0.700 0.000 0.00 13:09 0.700 0.700 1,500 0.820 0.590
Zincx Resources Corp. ZNX-X 0.590 0.090 18.00 16:15 0.600 0.510 844,618 0.500 0.235
Metanor Resources MTO-X 0.580 0.020 3.57 12:22 0.580 0.570 10,500 0.830 0.480
Arianne Phosphate DAN-X 0.500 -0.030 -5.66 15:56 0.530 0.500 22,200 0.870 0.435
Intercontinental Gold & Metals ICAU-X 0.520 0.020 4.00 15:48 0.520 0.480 73,500 0.650 0.110
Cotinga Pharmaceuticals COT-X 0.430 0.045 11.69 12:22 0.500 0.430 16,700 1.880 0.290
Junex Inc JNX-X 0.450 0.000 0.00 14:19 0.460 0.450 29,555 0.550 0.300
Triumph Gold TIG-X 0.435 0.065 17.57 15:59 0.440 0.370 276,563 0.570 0.255
Venzee Technologies VENZ-X 0.435 -0.005 -1.14 15:58 0.440 0.420 142,150 1.850 0.220
Theralase Technologies TLT-X 0.410 -0.005 -1.20 15:57 0.420 0.405 304,343 0.550 0.185
Wavefront Technology Solutions WEE-X 0.415 0.015 3.75 14:28 0.420 0.410 10,500 0.470 0.120
Elysee Development Corp. ELC-X 0.360 -0.020 -5.26 15:51 0.360 0.360 24,000 0.390 0.260
Impact Silver IPT-X 0.350 0.000 0.00 15:57 0.355 0.345 57,800 0.560 0.255
Noront Resources NOT-X 0.355 0.000 0.00 14:42 0.355 0.350 30,000 0.520 0.270
Victoria Gold VIT-X 0.345 0.005 1.47 15:58 0.355 0.345 208,911 0.570 0.310
Falcon Oil & Gas FO-X 0.315 0.010 3.28 15:36 0.350 0.290 226,091 0.450 0.230
Energold Drilling EGD-X 0.330 0.000 0.00 15:51 0.340 0.330 10,500 0.540 0.315
Cypress Development CYP-X 0.310 -0.010 -3.13 15:22 0.330 0.310 54,535 0.430 0.085
GobiMin GMN-X 0.300 -0.035 -10.45 10:23 0.330 0.300 24,000 0.570 0.325
PetroTal Corp. TAL-X 0.300 -0.010 -3.23 12:02 0.330 0.300 110,500 0.335 0.125
Los Andes Copper LA-X 0.300 0.005 1.69 15:52 0.320 0.300 1,679,000 0.470 0.200
Panoro Minerals Ltd PML-X 0.260 0.000 0.00 15:38 0.265 0.260 8,000 0.475 0.150
Acceleware Ltd. AXE-X 0.260 -0.015 -5.45 15:20 0.260 0.260 24,000 0.390 0.135
Amarillo Gold Corp. AGC-X 0.255 0.005 2.00 10:43 0.255 0.255 500 0.420 0.190
Rogue Resources RRS-X 0.250 0.000 0.00 11:43 0.250 0.250 10,100 0.570 0.180
Liberty One Lithium LBY-X 0.245 -0.025 -9.26 15:53 0.245 0.235 20,500 2.490 0.210
Eguana Technologies EGT-X 0.235 0.025 11.90 15:54 0.235 0.210 119,010 0.345 0.150
EEStor Corp. ESU-X 0.215 0.005 2.38 14:32 0.225 0.210 44,800 0.540 0.190
Madalena Energy Inc. MVN-X 0.225 -0.005 -2.17 13:44 0.225 0.220 90,300 0.290 0.145
Cantex Mine Development CD-X 0.210 0.000 0.00 15:54 0.210 0.210 515 0.330 0.015
Zedcor Energy Inc. ZDC-X 0.205 -0.045 -18.00 15:55 0.210 0.205 56,095 0.340 0.135