Price Reports - Quotes

Index=S&P/TSX Venture
Symbol 1 to 50 of 211.
Sort by: Volume - Descending (Click on a column heading to sort up or down)
Company Symbol As of February 22, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Advanced Proteome Therapeutics APC-X 0.070 -0.010 -12.50 15:58 0.080 0.070 1,946,249 0.155 0.035
Everton Resources EVR-X 0.035 0.000 0.00 15:56 0.035 0.035 1,929,000 0.130 0.030
Northern Shield Resources NRN-X 0.025 0.000 0.00 12:14 0.025 0.025 1,836,600 0.090 0.025
Iconic Minerals ICM-X 0.135 0.025 22.73 15:52 0.145 0.115 1,183,098 0.425 0.040
Kalytera Therapeutics KALY-X 0.310 -0.005 -1.59 15:54 0.320 0.285 876,798 0.780 0.080
Falcon Oil & Gas FO-X 0.320 0.010 3.23 15:57 0.330 0.315 818,716 0.490 0.190
Adamera Minerals ADZ-X 0.180 0.005 2.86 15:49 0.195 0.180 754,300 0.240 0.070
East Asia Minerals EAS-X 0.090 0.020 28.57 12:50 0.090 0.070 696,000 0.740 0.055
Arctic Star Exploration ADD-X 0.210 0.010 5.00 15:50 0.215 0.200 620,500 0.375 0.085
Wealth Minerals Ltd. WML-X 1.250 0.060 5.04 15:54 1.280 1.160 557,200 2.340 1.170
PPX Mining Corp. PPX-X 0.080 0.000 0.00 15:14 0.080 0.080 510,000 0.100 0.050
Eguana Technologies EGT-X 0.285 -0.010 -3.39 15:38 0.305 0.270 421,130 0.345 0.150
Sanatana Resources Inc. STA-X 0.035 0.000 0.00 15:11 0.035 0.035 419,000 0.070 0.025
Copper Fox Metals CUU-X 0.115 -0.005 -4.17 12:22 0.115 0.115 394,178 0.180 0.110
Fancamp Exploration FNC-X 0.130 0.010 8.33 15:44 0.130 0.120 381,189 0.180 0.045
CWC Energy Services CWC-X 0.200 0.005 2.56 12:03 0.200 0.195 371,955 0.270 0.165
GoldQuest Mining GQC-X 0.270 -0.015 -5.26 15:49 0.280 0.270 348,120 0.590 0.265
Focus Graphite FMS-X 0.070 0.000 0.00 15:59 0.070 0.065 299,550 0.145 0.055
Pentanova Energy PNO-X 0.335 0.000 0.00 15:31 0.350 0.335 264,891 1.190 0.285
Millennial Lithium Corp. ML-X 3.730 -0.140 -3.62 15:59 3.840 3.720 251,480 4.800 1.200
Abcourt Mines ABI-X 0.070 -0.005 -6.67 13:44 0.075 0.070 217,800 0.130 0.060
Madalena Energy Inc. MVN-X 0.230 -0.005 -2.13 15:33 0.230 0.215 201,700 0.290 0.140
Vangold Mining VAN-X 0.200 -0.015 -6.98 14:14 0.210 0.200 199,001 0.245 0.060
Scorpio Gold SGN-X 0.035 0.000 0.00 13:35 0.035 0.030 195,000 0.115 0.020
Chilean Metals CMX-X 0.070 0.000 0.00 13:26 0.070 0.070 183,000 0.285 0.055
Cordy Oilfield Services CKK-X 0.025 0.000 0.00 14:52 0.025 0.020 180,000 0.040 0.015
Diagnos Inc. ADK-X 0.095 -0.005 -5.00 15:08 0.100 0.095 167,800 0.200 0.075
Sage Gold Inc. SGX-X 0.090 -0.005 -5.26 15:31 0.090 0.090 162,500 0.270 0.085
Kootenay Silver KTN-X 0.185 0.000 0.00 14:06 0.190 0.180 141,479 0.330 0.170
Metanor Resources MTO-X 0.650 -0.010 -1.52 15:17 0.680 0.650 140,370 1.290 0.600
Miranda Gold MAD-X 0.050 0.005 11.11 13:27 0.050 0.045 138,000 0.110 0.045
Red Oak Mining ROC.H-X 0.090 -0.010 -10.00 15:49 0.100 0.090 136,000 0.250 0.050
Radius Gold Inc. RDU-X 0.100 0.000 0.00 15:11 0.100 0.095 130,499 0.160 0.090
ONEnergy Inc. OEG-X 0.240 0.055 29.73 14:44 0.240 0.180 126,000 0.375 0.110
Sandfire Resources America SFR-X 0.085 -0.005 -5.56 15:58 0.100 0.085 125,000 0.140 0.060
Front Range Resources FRK-X 0.065 -0.015 -18.75 14:14 0.080 0.065 122,900 0.445 0.055
Noront Resources NOT-X 0.350 -0.015 -4.11 15:59 0.360 0.350 120,458 0.520 0.220
Troilus Gold Corp. TLG-X 2.050 -0.050 -2.38 15:53 2.050 2.000 113,300 2.250 0.600
Canada Energy Partners CE-X 0.020 0.000 0.00 14:52 0.020 0.020 109,000 0.070 0.015
Thermal Energy International TMG-X 0.075 -0.005 -6.25 11:51 0.080 0.075 109,000 0.150 0.065
Axmin Inc AXM-X 0.030 0.000 0.00 09:30 0.030 0.030 100,000 0.090 0.025
Uracan Resources URC-X 0.025 -0.005 -16.67 09:30 0.025 0.025 100,000 0.080 0.020
Esrey Resources ESR-X 0.230 0.000 0.00 15:36 0.250 0.230 94,000 0.380 0.095
Acceleware Ltd. AXE-X 0.280 -0.010 -3.45 15:58 0.320 0.280 90,380 0.390 0.135
Arianne Phosphate DAN-X 0.610 -0.010 -1.61 15:39 0.610 0.570 85,950 0.970 0.560
Victoria Gold VIT-X 0.420 0.000 0.00 12:11 0.425 0.415 81,901 0.740 0.400
Pine Point Mining Limited ZINC-X 0.210 -0.005 -2.33 15:56 0.210 0.210 79,500 0.570 0.170
Impact Silver IPT-X 0.365 0.005 1.39 15:51 0.370 0.360 78,500 0.800 0.255
ScoZinc Mining Ltd. SZM-X 1.470 -0.020 -1.34 15:54 1.500 1.450 75,068 1.750 0.960
American Cumo Mining MLY-X 0.075 -0.005 -6.25 11:44 0.080 0.075 74,250 0.485 0.065