Price Reports - Quotes

Index=S&P/TSX Venture
Symbol 1 to 50 of 211.
Sort by: Low - 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 5.710 -0.150 -2.56 12:33 5.850 5.710 21,060 8.000 1.620
Millennial Lithium Corp. ML-X 3.620 -0.110 -2.95 12:27 3.780 3.570 96,317 4.800 1.200
Chesapeake Gold CKG-X 3.300 0.130 4.10 11:07 3.450 3.130 4,480 4.440 2.910
Founders Advantage Capital FCF-X 2.100 0.000 0.00 12:40 2.100 2.090 96,500 3.610 1.890
Bear Creek Mining BCM-X 2.050 0.000 0.00 11:46 2.060 2.030 11,430 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 1.830 -0.030 -1.61 11:55 1.860 1.800 7,160 2.950 1.760
Pond Technologies Holdings POND-X 1.550 0.050 3.33 10:16 1.550 1.550 4,000 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 12:13 1.360 1.360 300 1.740 1.250
Ascot Resources AOT-X 1.320 0.000 0.00 10:04 1.320 1.320 1,000 2.100 1.260
Wealth Minerals Ltd. WML-X 1.260 0.010 0.80 12:43 1.280 1.260 103,980 2.340 1.160
H2O Innovation HEO-X 1.210 -0.060 -4.72 09:30 1.210 1.210 615 1.820 1.100
Pacific Booker Minerals Inc BKM-X 1.200 -0.010 -0.83 11:57 1.250 1.200 2,500 1.440 0.420
EMX Royalty Corp. EMX-X 1.140 0.000 0.00 12:07 1.140 1.140 3,800 1.480 0.850
EMX Royalty Corp. EMX-X 1.140 0.000 0.00 12:07 1.140 1.140 3,800 1.480 0.850
Venzee Technologies VENZ-X 1.140 -0.050 -4.20 11:58 1.180 1.140 8,400 1.850 0.210
Pan Orient Energy POE-X 1.120 0.010 0.90 12:06 1.150 1.120 3,800 2.110 0.950
Strategic Oil & Gas Ltd SOG-X 1.070 0.020 1.90 12:07 1.100 1.070 20,300 3.800 0.720
Sangoma Technologies Corp. STC-X 1.090 -0.070 -6.03 12:54 1.130 1.070 100,441 1.400 0.530
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 10:08 0.720 0.720 1,000 5.800 0.620
Metanor Resources MTO-X 0.640 -0.010 -1.54 12:38 0.650 0.630 34,470 1.290 0.600
Liberty One Lithium LBY-X 0.620 -0.030 -4.62 12:15 0.640 0.620 19,700 2.490 0.450
Arianne Phosphate DAN-X 0.600 -0.010 -1.64 12:31 0.610 0.600 46,500 0.970 0.560
Empire Industries EIL-X 0.530 -0.020 -3.64 09:39 0.530 0.530 3,000 0.740 0.340
Strategic Metals SMD-X 0.430 0.005 1.18 10:05 0.435 0.430 4,570 0.730 0.400
Energold Drilling EGD-X 0.420 -0.010 -2.33 11:12 0.470 0.420 10,850 0.720 0.315
Victoria Gold VIT-X 0.420 0.000 0.00 12:50 0.425 0.415 156,971 0.740 0.400
Junex Inc JNX-X 0.400 -0.015 -3.61 09:49 0.400 0.400 5,000 0.740 0.300
ePower Metals EPWR-X 0.370 -0.030 -7.50 09:30 0.370 0.370 1,000 0.750 0.070
Impact Silver IPT-X 0.365 0.000 0.00 11:13 0.365 0.365 6,500 0.770 0.255
Canada Zinc Metals CZX-X 0.365 0.000 0.00 11:01 0.370 0.360 22,500 0.410 0.220
Noront Resources NOT-X 0.355 0.005 1.43 12:37 0.355 0.350 50,040 0.520 0.220
Panoro Minerals Ltd PML-X 0.370 -0.010 -2.63 12:30 0.370 0.350 56,000 0.475 0.150
Pentanova Energy PNO-X 0.330 -0.005 -1.49 11:36 0.335 0.330 234,500 1.190 0.285
Falcon Oil & Gas FO-X 0.325 0.005 1.56 12:05 0.330 0.315 205,318 0.490 0.190
EEStor Corp. ESU-X 0.305 0.005 1.67 12:39 0.310 0.305 17,020 0.680 0.250
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 0.290 -0.005 -1.69 12:34 0.300 0.290 10,110 0.750 0.120
Zecotek Photonics ZMS-X 0.285 -0.005 -1.72 11:22 0.295 0.285 90,500 0.345 0.195
Acceleware Ltd. AXE-X 0.285 0.005 1.79 12:30 0.290 0.280 13,500 0.390 0.135
Eguana Technologies EGT-X 0.290 0.005 1.75 12:44 0.295 0.280 138,300 0.345 0.150
Kalytera Therapeutics KALY-X 0.280 -0.030 -9.68 12:45 0.300 0.280 375,051 0.780 0.080
Mustang Minerals Corp MUM-X 0.280 0.000 0.00 09:36 0.300 0.280 14,200 0.520 0.100
Amarillo Gold Corp. AGC-X 0.270 -0.015 -5.26 09:30 0.270 0.270 1,000 0.445 0.235
VIQ Solutions VQS-X 0.270 0.000 0.00 11:20 0.270 0.265 9,300 0.350 0.185