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 July 18, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Covalon Technologies COV-X 7.900 -0.080 -1.00 15:00 8.200 7.900 20,185 8.800 2.020
Millennial Lithium Corp. ML-X 2.170 -0.080 -3.56 15:59 2.200 2.170 47,638 4.800 1.230
Chesapeake Gold CKG-X 1.940 0.010 0.52 14:45 1.940 1.850 4,938 4.000 1.820
Bear Creek Mining BCM-X 1.810 -0.070 -3.72 15:59 1.850 1.810 7,979 2.740 1.640
Pond Technologies Holdings POND-X 1.700 -0.010 -0.58 15:48 1.710 1.690 10,760 2.350 0.104
EMX Royalty Corp. EMX-X 1.450 0.100 7.41 14:45 1.450 1.390 6,300 1.700 0.850
EMX Royalty Corp. EMX-X 1.450 0.100 7.41 14:45 1.450 1.390 6,300 1.700 0.850
Probe Metals Inc. PRB-X 1.380 -0.020 -1.43 15:43 1.400 1.370 17,800 1.740 1.030
Flyht Aerospace Solutions FLY-X 1.270 0.000 0.00 15:19 1.270 1.270 600 2.700 1.070
Pan Orient Energy POE-X 1.240 -0.030 -2.36 15:59 1.290 1.240 35,125 2.110 0.950
Troilus Gold Corp. TLG-X 1.290 0.080 6.61 15:59 1.290 1.220 12,250 2.250 1.200
Sangoma Technologies Corp. STC-X 1.190 0.020 1.71 15:06 1.190 1.170 6,500 1.400 0.570
H2O Innovation HEO-X 1.150 -0.040 -3.36 15:26 1.200 1.150 17,100 1.490 0.890
Ascot Resources AOT-X 1.130 0.000 0.00 15:34 1.160 1.120 13,300 1.990 1.080
Pacific Booker Minerals Inc BKM-X 1.080 0.000 0.00 09:30 1.080 1.080 300 1.440 0.450
Hunter Oil Corp. HOC-X 1.050 -0.050 -4.55 13:23 1.050 1.050 1,000 2.700 0.355
Titanium Corp. TIC-X 0.900 0.140 18.42 15:10 0.900 0.860 16,000 1.500 0.700
Karmin Exploration KAR-X 0.780 -0.120 -13.33 12:14 0.780 0.780 1,000 1.500 0.450
Wealth Minerals Ltd. WML-X 0.800 0.000 0.00 15:51 0.830 0.750 358,520 2.340 0.750
Telson Mining Corporation TSN-X 0.710 0.000 0.00 10:37 0.710 0.710 10,000 1.000 0.305
Itasca Capital Ltd. ICL-X 0.680 -0.020 -2.86 15:59 0.720 0.680 5,480 0.820 0.590
Metanor Resources MTO-X 0.580 0.000 0.00 14:13 0.580 0.580 12,000 0.830 0.480
Arianne Phosphate DAN-X 0.500 0.015 3.09 11:50 0.500 0.490 60,400 0.870 0.435
Junex Inc JNX-X 0.460 0.010 2.22 15:48 0.470 0.450 61,593 0.550 0.300
Strategic Metals SMD-X 0.430 0.000 0.00 11:51 0.430 0.430 500 0.580 0.400
Zincx Resources Corp. ZNX-X 0.460 0.045 10.84 15:58 0.470 0.430 534,809 0.435 0.235
Empire Industries EIL-X 0.430 -0.010 -2.27 15:56 0.430 0.425 7,500 0.740 0.400
Venzee Technologies VENZ-X 0.440 0.010 2.33 15:59 0.450 0.420 108,500 1.850 0.220
Wavefront Technology Solutions WEE-X 0.400 0.000 0.00 14:26 0.400 0.400 22,935 0.470 0.120
Theralase Technologies TLT-X 0.395 -0.015 -3.66 15:59 0.405 0.395 179,621 0.550 0.185
Cotinga Pharmaceuticals COT-X 0.385 -0.015 -3.75 12:52 0.400 0.385 1,700 1.880 0.290
Elysee Development Corp. ELC-X 0.375 0.020 5.63 15:03 0.375 0.360 13,100 0.390 0.260
Impact Silver IPT-X 0.360 -0.015 -4.00 14:37 0.360 0.350 31,500 0.560 0.255
Noront Resources NOT-X 0.350 0.000 0.00 15:50 0.355 0.350 55,550 0.520 0.270
Triumph Gold TIG-X 0.380 0.015 4.11 15:25 0.380 0.350 119,200 0.570 0.255
Victoria Gold VIT-X 0.340 0.000 0.00 15:59 0.345 0.330 162,000 0.570 0.310
Cypress Development CYP-X 0.335 0.010 3.08 15:54 0.345 0.325 41,300 0.430 0.085
Energold Drilling EGD-X 0.330 -0.020 -5.71 13:16 0.340 0.325 29,500 0.540 0.315
Falcon Oil & Gas FO-X 0.305 -0.005 -1.61 12:32 0.310 0.305 36,859 0.450 0.230
PetroTal Corp. TAL-X 0.300 0.000 0.00 14:31 0.300 0.300 12,500 0.335 0.125
Los Andes Copper LA-X 0.295 -0.005 -1.67 09:53 0.295 0.295 2,500 0.470 0.200
Azimut Exploration AZM-X 0.280 0.000 0.00 10:53 0.290 0.280 13,000 0.475 0.260
Panoro Minerals Ltd PML-X 0.280 -0.010 -3.45 12:13 0.310 0.270 403,000 0.475 0.150
Acceleware Ltd. AXE-X 0.275 0.020 7.84 15:59 0.275 0.265 46,100 0.390 0.135
Rogue Resources RRS-X 0.260 0.005 1.96 14:51 0.260 0.260 24,900 0.580 0.180
Liberty One Lithium LBY-X 0.245 0.000 0.00 15:51 0.245 0.245 2,400 2.490 0.210
Eguana Technologies EGT-X 0.235 0.005 2.17 14:35 0.235 0.230 49,300 0.345 0.150
EEStor Corp. ESU-X 0.230 -0.010 -4.17 15:48 0.235 0.220 71,946 0.540 0.190
Madalena Energy Inc. MVN-X 0.225 0.000 0.00 15:38 0.225 0.220 59,000 0.290 0.145
Aurcana Corp. AUN-X 0.200 0.000 0.00 10:20 0.200 0.200 4,772 0.300 0.165