Price Reports - Quotes

Index=S&P/TSX Venture
Symbol 1 to 50 of 209.
Sort by: Volume - Descending (Click on a column heading to sort up or down)
Company Symbol As of June 21, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Kalytera Therapeutics KALY-X 0.185 0.005 2.78 15:56 0.210 0.185 6,863,096 0.580 0.080
Forum Uranium FMC-X 0.075 0.020 36.36 15:59 0.080 0.055 1,279,299 0.090 0.035
Eguana Technologies EGT-X 0.250 -0.005 -1.96 15:24 0.260 0.235 618,202 0.345 0.150
Advanced Proteome Therapeutics APC-X 0.070 0.010 16.67 15:39 0.075 0.060 613,185 0.155 0.035
ZoomMed ZMD-X 0.020 0.005 33.33 15:30 0.025 0.020 607,000 0.035 0.010
Pentanova Energy PNO-X 0.045 -0.005 -10.00 15:44 0.050 0.040 601,335 1.050 0.045
Zincx Resources Corp. ZNX-X 0.350 0.025 7.69 15:58 0.350 0.330 581,130 0.390 0.220
Cordy Oilfield Services CKK-X 0.025 0.005 25.00 14:54 0.025 0.020 510,900 0.040 0.015
Zecotek Photonics ZMS-X 0.205 -0.015 -6.82 15:46 0.220 0.200 466,340 0.345 0.190
Cypress Development CYP-X 0.290 -0.020 -6.45 15:39 0.305 0.290 356,159 0.430 0.080
Spanish Mountain Gold SPA-X 0.085 -0.005 -5.56 15:58 0.090 0.080 311,400 0.155 0.080
GoldQuest Mining GQC-X 0.190 0.000 0.00 15:20 0.205 0.190 293,080 0.500 0.175
Melkior Resources MKR-X 0.090 0.015 20.00 15:54 0.090 0.075 285,700 0.105 0.035
American Cumo Mining MLY-X 0.100 -0.010 -9.09 15:22 0.110 0.100 262,000 0.425 0.060
Latin American Minerals LAT-X 0.060 0.005 9.09 14:31 0.060 0.055 245,800 0.160 0.045
Victoria Gold VIT-X 0.360 0.025 7.46 15:59 0.360 0.340 245,451 0.630 0.310
Sable Res Ltd SAE-X 0.205 -0.010 -4.65 15:57 0.210 0.205 229,000 0.350 0.115
Focus Graphite FMS-X 0.035 -0.005 -12.50 14:42 0.040 0.035 221,200 0.105 0.035
Metanor Resources MTO-X 0.600 0.000 0.00 15:58 0.620 0.600 184,400 0.900 0.480
Probe Metals Inc. PRB-X 1.210 0.090 8.04 15:59 1.290 1.150 177,080 1.740 1.030
Intercontinental Gold & Metals ICAU-X 0.540 0.010 1.89 10:49 0.540 0.530 166,000 0.650 0.110
Fancamp Exploration FNC-X 0.090 0.000 0.00 12:33 0.090 0.090 155,000 0.180 0.045
Sangoma Technologies Corp. STC-X 1.250 0.000 0.00 16:15 1.290 1.250 143,857 1.400 0.570
Firestone Ventures FV-X 0.090 0.005 5.88 15:58 0.090 0.085 140,000 0.185 0.025
Sanatana Resources Inc. STA-X 0.040 -0.005 -11.11 15:45 0.045 0.040 135,000 0.065 0.025
Amarillo Gold Corp. AGC-X 0.235 0.030 14.63 15:25 0.235 0.205 133,500 0.420 0.190
Theralase Technologies TLT-X 0.355 0.020 5.97 15:59 0.355 0.330 132,260 0.550 0.185
Noront Resources NOT-X 0.365 0.000 0.00 12:36 0.370 0.365 119,020 0.520 0.270
Venzee Technologies VENZ-X 0.435 -0.015 -3.33 15:17 0.460 0.425 115,725 1.850 0.220
VIQ Solutions VQS-X 0.215 -0.020 -8.51 13:55 0.225 0.215 115,366 0.350 0.190
Strongbow Exploration SBW-X 0.220 0.005 2.33 15:20 0.220 0.185 109,000 0.280 0.125
Telson Mining Corporation TSN-X 0.770 -0.090 -10.47 15:57 0.820 0.760 107,084 1.000 0.280
Kootenay Silver KTN-X 0.170 0.005 3.03 15:56 0.170 0.160 103,500 0.310 0.150
Asian Mineral Resources ASN-X 0.010 0.000 0.00 13:20 0.010 0.010 103,000 0.050 0.010
Eagle Graphite Corp. EGA-X 0.150 -0.005 -3.23 14:33 0.150 0.150 100,668 0.360 0.145
Madalena Energy Inc. MVN-X 0.225 0.015 7.14 15:00 0.225 0.205 100,500 0.290 0.140
Miranda Gold MAD-X 0.040 0.005 14.29 14:53 0.040 0.035 100,000 0.090 0.030
Klondike Silver KS-X 0.055 0.000 0.00 14:31 0.060 0.050 97,000 0.100 0.035
Wealth Minerals Ltd. WML-X 1.080 -0.020 -1.82 15:31 1.090 1.070 94,155 2.340 1.050
Diagnos Inc. ADK-X 0.075 0.005 7.14 15:09 0.075 0.075 91,501 0.200 0.055
PPX Mining Corp. PPX-X 0.095 0.010 11.76 14:53 0.095 0.095 90,000 0.100 0.050
Duran Ventures DRV-X 0.065 0.010 18.18 15:52 0.065 0.055 85,038 0.100 0.040
Millennial Lithium Corp. ML-X 2.130 0.000 0.00 15:59 2.130 2.100 83,637 4.800 1.230
Iconic Minerals ICM-X 0.105 0.000 0.00 11:27 0.105 0.095 76,500 0.425 0.040
Adamera Minerals ADZ-X 0.060 -0.005 -7.69 14:09 0.065 0.060 76,450 0.200 0.050
Impact Silver IPT-X 0.410 -0.005 -1.20 15:47 0.410 0.395 73,275 0.560 0.255
Arctic Star Exploration ADD-X 0.135 0.000 0.00 14:57 0.140 0.135 69,000 0.345 0.105
Triumph Gold TIG-X 0.305 -0.015 -4.69 15:56 0.320 0.305 68,410 0.570 0.250
Wescan Energy Corp. WCE-X 0.080 -0.015 -15.79 15:20 0.080 0.065 66,000 0.110 0.025
Everton Resources EVR-X 0.035 0.000 0.00 10:43 0.035 0.035 65,000 0.060 0.030