Price Reports - Quotes

Index=S&P/TSX Venture
Symbol 1 to 50 of 209.
Sort by: Low - Descending (Click on a column heading to sort up or down)
Company Symbol As of June 25, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Covalon Technologies COV-X 8.700 -0.100 -1.14 09:45 8.750 8.700 5,083 8.800 2.020
Chesapeake Gold CKG-X 2.170 0.020 0.93 09:30 2.170 2.170 2,000 4.000 2.010
Millennial Lithium Corp. ML-X 2.110 -0.040 -1.86 09:32 2.110 2.060 6,156 4.800 1.230
Bear Creek Mining BCM-X 1.870 -0.030 -1.58 09:44 1.890 1.870 6,480 2.740 1.640
EMX Royalty Corp. EMX-X 1.450 0.000 0.00 09:31 1.450 1.450 16,100 1.700 0.850
EMX Royalty Corp. EMX-X 1.450 0.000 0.00 09:31 1.450 1.450 16,100 1.700 0.850
Troilus Gold Corp. TLG-X 1.250 0.000 0.00 09:30 1.250 1.250 250 2.250 1.200
Ascot Resources AOT-X 1.200 0.010 0.84 09:45 1.200 1.190 31,500 2.000 1.080
H2O Innovation HEO-X 1.310 0.070 5.65 09:30 1.310 1.180 3,872 1.530 0.890
Probe Metals Inc. PRB-X 1.200 -0.020 -1.64 09:40 1.200 1.160 4,530 1.740 1.030
Omni-Lite Industries Cda OML-X 1.120 0.000 0.00 09:30 1.120 1.120 1,000 2.040 1.080
Wealth Minerals Ltd. WML-X 1.180 0.030 2.61 09:30 1.180 1.120 32,550 2.340 1.050
Metanor Resources MTO-X 0.590 -0.010 -1.67 09:30 0.590 0.590 2,050 0.900 0.480
Arianne Phosphate DAN-X 0.510 0.010 2.00 09:30 0.510 0.510 7,500 0.920 0.435
Strategic Metals SMD-X 0.445 0.000 0.00 09:30 0.445 0.445 2,000 0.580 0.400
Energold Drilling EGD-X 0.410 -0.010 -2.38 09:33 0.410 0.405 10,500 0.540 0.315
Impact Silver IPT-X 0.400 -0.005 -1.23 09:42 0.400 0.400 9,300 0.560 0.255
Theralase Technologies TLT-X 0.370 -0.010 -2.63 09:43 0.385 0.370 195,275 0.550 0.185
Zincx Resources Corp. ZNX-X 0.370 0.010 2.78 09:38 0.375 0.370 49,500 0.390 0.220
Victoria Gold VIT-X 0.370 0.000 0.00 09:45 0.370 0.365 43,882 0.630 0.310
Noront Resources NOT-X 0.355 -0.005 -1.39 09:35 0.365 0.355 17,805 0.520 0.270
Falcon Oil & Gas FO-X 0.340 0.005 1.49 09:36 0.340 0.340 34,100 0.450 0.230
Azimut Exploration AZM-X 0.315 0.010 3.28 09:30 0.315 0.315 3,000 0.475 0.255
Triumph Gold TIG-X 0.310 0.000 0.00 09:30 0.310 0.310 3,000 0.570 0.250
Cypress Development CYP-X 0.300 -0.020 -6.25 09:30 0.300 0.300 30,075 0.430 0.080
Red Oak Mining ROC.H-X 0.300 0.000 0.00 09:34 0.300 0.300 50,000 0.340 0.055
Los Andes Copper LA-X 0.290 -0.010 -3.33 09:35 0.295 0.290 50,000 0.470 0.200
Acceleware Ltd. AXE-X 0.280 0.005 1.82 09:30 0.280 0.280 10,000 0.390 0.135
PetroTal Corp. TAL-X 0.260 0.000 0.00 09:36 0.260 0.260 100,000 0.970 0.125
Eguana Technologies EGT-X 0.255 0.005 2.00 09:40 0.255 0.255 23,150 0.345 0.150
Sable Res Ltd SAE-X 0.250 0.020 8.70 09:30 0.250 0.250 26,000 0.350 0.115
Amarillo Gold Corp. AGC-X 0.230 -0.005 -2.13 09:43 0.230 0.230 1,000 0.420 0.190
VIQ Solutions VQS-X 0.225 -0.005 -2.17 09:34 0.230 0.225 4,830 0.350 0.190
Aurcana Corp. AUN-X 0.210 -0.010 -4.55 09:45 0.210 0.205 33,933 0.340 0.165
Zecotek Photonics ZMS-X 0.200 -0.005 -2.44 09:30 0.200 0.200 8,300 0.345 0.190
Abacus Mining & Exploration AME-X 0.190 -0.015 -7.32 09:30 0.190 0.190 30,651 1.250 0.165
Engold Mines Ltd. EGM-X 0.180 -0.005 -2.70 09:30 0.180 0.180 50,000 0.470 0.140
Vanc Pharmaceuticals Inc. VANC-X 0.180 0.000 0.00 09:40 0.195 0.180 4,025 0.750 0.120
Kalytera Therapeutics KALY-X 0.175 -0.005 -2.78 09:39 0.180 0.175 334,102 0.580 0.080
Kootenay Silver KTN-X 0.165 0.000 0.00 09:45 0.165 0.165 1,000 0.310 0.150
DMD Digital Health Connections DMG.H-X 0.160 0.005 3.23 09:30 0.160 0.160 1,000 0.390 0.135
Reunion Gold RGD-X 0.160 0.000 0.00 09:45 0.160 0.160 32,500 0.180 0.105
Axmin Inc AXM-X 0.140 0.000 0.00 09:30 0.140 0.140 50,000 0.150 0.025
Eagle Plains Resources EPL-X 0.140 -0.005 -3.45 09:30 0.140 0.140 10,000 0.290 0.125
Arctic Star Exploration ADD-X 0.135 0.000 0.00 09:30 0.135 0.135 76,500 0.345 0.105
Azarga Metals Corp. AZR-X 0.120 0.000 0.00 09:43 0.120 0.120 5,580 0.210 0.105
ShaMaran Petroleum SNM-X 0.110 0.000 0.00 09:45 0.110 0.110 58,475 0.130 0.060
Colombia Crest Gold CLB-X 0.105 0.000 0.00 09:30 0.105 0.105 610 0.400 0.050
Sandfire Resources America SFR-X 0.105 0.000 0.00 09:30 0.105 0.105 25,875 0.120 0.060
PetroFrontier Corp. PFC-X 0.100 0.010 11.11 09:44 0.100 0.100 25,000 0.150 0.040