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 22, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Covalon Technologies COV-X 8.800 0.300 3.53 15:59 8.800 8.510 31,999 8.650 2.020
Millennial Lithium Corp. ML-X 2.150 0.020 0.94 15:59 2.180 2.090 68,876 4.800 1.230
Chesapeake Gold CKG-X 2.150 0.110 5.39 13:17 2.150 2.020 1,450 4.000 2.010
Bear Creek Mining BCM-X 1.900 -0.020 -1.04 15:34 1.920 1.890 20,405 2.740 1.640
Founders Advantage Capital FCF-X 1.820 -0.030 -1.62 15:57 1.830 1.800 21,500 2.900 1.700
Hunter Oil Corp. HOC-X 1.490 -0.010 -0.67 15:54 1.570 1.480 1,316 2.700 0.355
EMX Royalty Corp. EMX-X 1.450 0.010 0.69 11:06 1.480 1.430 31,746 1.700 0.850
EMX Royalty Corp. EMX-X 1.450 0.010 0.69 11:06 1.480 1.430 31,746 1.700 0.850
Sangoma Technologies Corp. STC-X 1.250 0.000 0.00 15:34 1.300 1.240 250,300 1.400 0.570
Flyht Aerospace Solutions FLY-X 1.250 0.000 0.00 15:05 1.250 1.220 13,502 2.700 1.070
H2O Innovation HEO-X 1.240 0.040 3.33 14:39 1.240 1.210 3,279 1.530 0.890
Pan Orient Energy POE-X 1.230 -0.010 -0.81 15:21 1.230 1.170 9,604 2.110 0.950
Ascot Resources AOT-X 1.190 -0.010 -0.83 15:43 1.200 1.150 17,200 2.000 1.080
Probe Metals Inc. PRB-X 1.220 0.010 0.83 15:56 1.260 1.150 61,790 1.740 1.030
Omni-Lite Industries Cda OML-X 1.120 0.040 3.70 14:50 1.120 1.100 7,500 2.040 1.080
Wealth Minerals Ltd. WML-X 1.150 0.070 6.48 15:56 1.190 1.070 347,192 2.340 1.050
Pond Technologies Holdings POND-X 1.050 0.050 5.00 11:30 1.050 1.000 10,900 2.350 0.104
ScoZinc Mining Ltd. SZM-X 0.930 0.010 1.09 15:31 0.930 0.930 570 1.750 0.920
Titanium Corp. TIC-X 0.820 -0.030 -3.53 12:10 0.840 0.820 11,800 1.500 0.700
Karmin Exploration KAR-X 0.800 -0.050 -5.88 10:50 0.800 0.800 1,000 1.500 0.350
Telson Mining Corporation TSN-X 0.760 -0.010 -1.30 15:49 0.780 0.760 17,500 1.000 0.280
Metanor Resources MTO-X 0.600 0.000 0.00 15:51 0.610 0.590 75,500 0.900 0.480
Arianne Phosphate DAN-X 0.500 -0.010 -1.96 15:58 0.510 0.490 18,460 0.940 0.435
Strategic Metals SMD-X 0.445 -0.025 -5.32 15:41 0.445 0.445 13,500 0.580 0.400
Empire Industries EIL-X 0.450 0.000 0.00 15:00 0.450 0.430 3,500 0.740 0.400
Venzee Technologies VENZ-X 0.415 -0.020 -4.60 15:40 0.430 0.415 240,000 1.850 0.220
Junex Inc JNX-X 0.430 0.008 1.78 13:54 0.430 0.410 6,480 0.550 0.300
Impact Silver IPT-X 0.405 -0.005 -1.22 15:26 0.410 0.400 21,000 0.560 0.255
Energold Drilling EGD-X 0.420 0.040 10.53 13:51 0.460 0.365 154,133 0.540 0.315
Theralase Technologies TLT-X 0.380 0.025 7.04 15:59 0.400 0.365 472,919 0.550 0.185
Noront Resources NOT-X 0.360 -0.005 -1.37 15:26 0.370 0.355 67,355 0.520 0.270
Victoria Gold VIT-X 0.370 0.010 2.78 15:51 0.370 0.355 424,945 0.630 0.310
Elysee Development Corp. ELC-X 0.350 0.000 0.00 15:47 0.350 0.350 5,500 0.390 0.260
Zincx Resources Corp. ZNX-X 0.360 0.010 2.86 15:57 0.380 0.350 214,465 0.390 0.220
Wavefront Technology Solutions WEE-X 0.365 -0.015 -3.95 15:59 0.370 0.340 23,000 0.470 0.110
Falcon Oil & Gas FO-X 0.335 0.000 0.00 15:50 0.335 0.330 86,000 0.450 0.230
EEStor Corp. ESU-X 0.320 -0.015 -4.48 12:27 0.335 0.320 5,950 0.540 0.250
Cantex Mine Development CD-X 0.315 -0.005 -1.56 15:43 0.315 0.315 1,806 0.400 0.015
Triumph Gold TIG-X 0.310 0.005 1.64 13:22 0.315 0.310 48,500 0.570 0.250
Azimut Exploration AZM-X 0.305 -0.025 -7.58 12:21 0.305 0.305 2,500 0.475 0.255
Cypress Development CYP-X 0.320 0.030 10.34 15:59 0.320 0.305 56,000 0.430 0.080
Liberty One Lithium LBY-X 0.280 -0.010 -3.45 10:02 0.300 0.280 34,000 2.490 0.210
Acceleware Ltd. AXE-X 0.275 0.010 3.77 15:54 0.275 0.275 16,000 0.390 0.135
Red Oak Mining ROC.H-X 0.300 0.025 9.09 11:48 0.300 0.270 78,071 0.340 0.055
Panoro Minerals Ltd PML-X 0.265 0.005 1.92 15:54 0.265 0.260 9,500 0.475 0.150
PetroTal Corp. TAL-X 0.260 0.000 0.00 11:41 0.260 0.255 117,500 0.970 0.125
Eguana Technologies EGT-X 0.250 0.000 0.00 15:59 0.260 0.245 472,140 0.345 0.150
Amarillo Gold Corp. AGC-X 0.235 0.000 0.00 15:48 0.235 0.230 11,000 0.420 0.190
Madalena Energy Inc. MVN-X 0.230 0.005 2.22 15:57 0.230 0.220 89,500 0.290 0.140
Sable Res Ltd SAE-X 0.230 0.025 12.20 13:16 0.230 0.210 153,500 0.350 0.115