Price Reports - Quotes

Index=S&P/TSX Venture
Symbol 1 to 50 of 205.
Sort by: Volume - Descending (Click on a column heading to sort up or down)
Company Symbol As of October 19, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
True North Gems TGX-X 0.005 0.000 0.00 14:26 0.005 0.005 4,533,000 0.015 0.005
Serengeti Resources SIR-X 0.400 0.050 14.29 15:59 0.445 0.370 4,332,282 0.600 0.120
Rusoro Mining RML-X 0.290 0.055 23.40 12:32 0.300 0.230 3,993,852 0.370 0.060
Kalytera Therapeutics KALY-X 0.110 -0.010 -8.33 15:59 0.120 0.110 987,595 0.580 0.080
Sable Res Ltd SAE-X 0.285 0.010 3.64 15:59 0.305 0.280 614,000 0.365 0.125
SmartCool Systems SSC-X 0.050 0.005 11.11 14:11 0.050 0.045 580,000 0.085 0.035
Klondike Silver KS-X 0.050 0.005 11.11 12:36 0.055 0.050 553,250 0.100 0.035
Radius Gold Inc. RDU-X 0.110 0.000 0.00 14:14 0.110 0.105 347,000 0.185 0.090
Sangoma Technologies Corp. STC-X 1.280 0.080 6.67 15:59 1.320 1.230 305,775 1.400 0.680
Founders Advantage Capital FCF-X 1.520 0.030 2.01 15:55 1.560 1.490 276,300 2.500 1.430
Northern Shield Resources NRN-X 0.025 -0.005 -16.67 13:21 0.030 0.025 257,300 0.045 0.020
Wealth Minerals Ltd. WML-X 0.620 -0.050 -7.46 15:59 0.650 0.620 220,020 2.340 0.510
Impact Silver IPT-X 0.290 -0.010 -3.33 15:50 0.330 0.290 204,500 0.560 0.255
Theralase Technologies TLT-X 0.320 -0.010 -3.03 15:51 0.335 0.315 202,480 0.480 0.185
Cypress Development CYP-X 0.240 0.020 9.09 15:51 0.240 0.215 201,629 0.430 0.150
Bell Copper BCU-X 0.055 -0.010 -15.38 15:34 0.065 0.050 187,250 0.230 0.045
Kootenay Silver KTN-X 0.115 0.000 0.00 15:44 0.120 0.115 169,120 0.245 0.110
Victoria Gold VIT-X 0.385 0.000 0.00 15:57 0.390 0.380 167,050 0.530 0.300
Everton Resources EVR-X 0.025 0.000 0.00 13:18 0.025 0.025 151,000 0.060 0.025
Focus Graphite FMS-X 0.025 0.000 0.00 15:26 0.025 0.020 151,000 0.105 0.020
American Cumo Mining MLY-X 0.065 0.010 18.18 15:17 0.065 0.055 147,500 0.125 0.050
PPX Mining Corp. PPX-X 0.095 0.000 0.00 14:37 0.095 0.090 132,000 0.105 0.060
Tri Origin Exploration TOE-X 0.020 0.000 0.00 09:49 0.020 0.020 131,000 0.040 0.015
Intercontinental Gold & Metals ICAU-X 0.380 0.000 0.00 15:50 0.410 0.380 130,300 0.650 0.110
Copper Fox Metals CUU-X 0.090 -0.005 -5.26 13:53 0.095 0.090 107,000 0.165 0.090
Spanish Mountain Gold SPA-X 0.065 0.000 0.00 13:57 0.065 0.065 104,000 0.140 0.060
Madalena Energy Inc. MVN-X 0.200 0.000 0.00 13:08 0.200 0.190 99,000 0.290 0.145
GoldQuest Mining GQC-X 0.155 -0.005 -3.13 15:47 0.160 0.155 96,000 0.460 0.150
Strongbow Exploration SBW-X 0.170 0.010 6.25 15:50 0.180 0.170 93,000 0.280 0.100
Falcon Oil & Gas FO-X 0.265 0.005 1.92 15:53 0.265 0.250 89,500 0.450 0.230
Empire Industries EIL-X 0.420 0.000 0.00 15:51 0.425 0.420 84,000 0.610 0.400
Advanced Proteome Therapeutics APC-X 0.055 0.000 0.00 14:02 0.060 0.050 75,500 0.155 0.035
Diagnos Inc. ADK-X 0.050 0.000 0.00 13:51 0.050 0.050 75,000 0.155 0.050
Melkior Resources MKR-X 0.070 0.005 7.69 15:11 0.070 0.065 72,300 0.105 0.035
Metalex Ventures Ltd MTX-X 0.025 0.000 0.00 14:09 0.025 0.025 71,000 0.095 0.020
Sandfire Resources America SFR-X 0.090 0.010 12.50 13:59 0.100 0.080 69,500 0.110 0.060
Iconic Minerals ICM-X 0.105 0.000 0.00 14:45 0.110 0.105 65,000 0.425 0.040
Zecotek Photonics ZMS-X 0.135 0.000 0.00 10:32 0.140 0.135 64,000 0.345 0.120
Azimut Exploration AZM-X 0.265 0.000 0.00 11:43 0.265 0.240 57,800 0.475 0.230
Zincx Resources Corp. ZNX-X 0.355 -0.010 -2.74 15:10 0.365 0.355 56,534 0.750 0.240
Fancamp Exploration FNC-X 0.065 -0.005 -7.14 15:14 0.065 0.065 55,500 0.180 0.045
Bear Creek Mining BCM-X 1.460 0.010 0.69 15:57 1.480 1.400 53,571 2.600 1.180
Probe Metals Inc. PRB-X 1.160 -0.020 -1.69 15:57 1.210 1.150 50,185 1.560 1.030
Cantex Mine Development CD-X 0.180 0.000 0.00 11:42 0.180 0.180 50,000 0.330 0.015
Miranda Gold MAD-X 0.020 0.005 33.33 14:13 0.020 0.015 46,000 0.060 0.010
Liberty One Lithium LBY-X 0.150 0.000 0.00 15:55 0.150 0.140 45,000 2.490 0.140
Romios Gold Resources Inc RG-X 0.075 0.000 0.00 15:21 0.075 0.075 43,000 0.085 0.050
Gungnir Resources GUG-X 0.125 -0.005 -3.85 13:34 0.130 0.125 41,800 0.390 0.090
Grid Metals Corp. GRDM-X 0.065 -0.010 -13.33 15:28 0.070 0.065 41,000 0.520 0.065
Acceleware Ltd. AXE-X 0.180 -0.040 -18.18 14:32 0.205 0.180 40,039 0.390 0.135