Price Reports - Quotes

Index=S&P/TSX Venture
Symbol 1 to 50 of 210.
Sort by: Volume - Descending (Click on a column heading to sort up or down)
Company Symbol As of April 20, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Kalytera Therapeutics KALY-X 0.200 -0.005 -2.44 10:22 0.210 0.190 891,376 0.580 0.080
Falcon Oil & Gas FO-X 0.395 -0.030 -7.06 10:23 0.400 0.380 296,356 0.485 0.230
Madalena Energy Inc. MVN-X 0.230 0.025 12.20 10:10 0.235 0.210 251,000 0.290 0.140
Cypress Development CYP-X 0.400 0.025 6.67 10:26 0.400 0.360 250,690 0.400 0.080
Arctic Star Exploration ADD-X 0.175 -0.005 -2.78 09:30 0.175 0.175 247,500 0.375 0.105
Adamera Minerals ADZ-X 0.055 0.000 0.00 10:13 0.055 0.050 208,000 0.240 0.055
Wealth Minerals Ltd. WML-X 1.500 0.030 2.04 10:20 1.540 1.480 203,450 2.340 1.160
East Asia Minerals EAS-X 0.050 0.005 11.11 09:52 0.050 0.050 166,700 0.740 0.045
SmartCool Systems SSC-X 0.060 0.000 0.00 09:30 0.060 0.060 141,000 0.100 0.020
Sage Gold Inc. SGX-X 0.080 -0.005 -5.88 10:03 0.085 0.080 122,500 0.270 0.080
Sangoma Technologies Corp. STC-X 1.070 -0.070 -6.14 10:14 1.200 1.020 101,700 1.400 0.570
PPX Mining Corp. PPX-X 0.090 0.000 0.00 09:56 0.090 0.085 98,066 0.100 0.050
Axmin Inc AXM-X 0.065 0.010 18.18 10:28 0.065 0.060 97,670 0.055 0.025
PetroFrontier Corp. PFC-X 0.085 -0.005 -5.56 09:36 0.085 0.085 96,819 0.150 0.080
Aurcana Corp. AUN-X 0.250 0.010 4.17 10:23 0.275 0.250 90,288 0.420 0.165
Sanatana Resources Inc. STA-X 0.050 0.000 0.00 09:34 0.050 0.045 85,000 0.065 0.025
Venzee Technologies VENZ-X 0.550 0.030 5.77 09:34 0.580 0.550 74,999 1.850 0.220
Everton Resources EVR-X 0.045 0.000 0.00 10:21 0.045 0.045 73,000 0.105 0.030
Arianne Phosphate DAN-X 0.540 0.040 8.00 09:57 0.550 0.540 67,000 0.970 0.435
GoldQuest Mining GQC-X 0.250 -0.005 -1.96 10:22 0.260 0.250 66,000 0.500 0.180
Uracan Resources URC-X 0.025 0.005 25.00 09:59 0.025 0.025 63,000 0.055 0.020
Advanced Proteome Therapeutics APC-X 0.050 0.000 0.00 09:30 0.050 0.050 60,000 0.155 0.035
Pentanova Energy PNO-X 0.095 0.000 0.00 09:44 0.095 0.095 55,000 1.050 0.085
Eguana Technologies EGT-X 0.225 0.015 7.14 10:11 0.225 0.225 52,932 0.345 0.150
Strongbow Exploration SBW-X 0.220 -0.015 -6.38 09:30 0.220 0.220 50,000 0.270 0.125
Founders Advantage Capital FCF-X 2.160 -0.040 -1.82 10:27 2.180 2.160 46,700 3.600 1.890
Rusoro Mining RML-X 0.085 0.005 6.25 09:47 0.085 0.085 45,900 0.220 0.060
Strategic Metals SMD-X 0.470 0.030 6.82 10:26 0.475 0.450 40,280 0.730 0.400
American Cumo Mining MLY-X 0.085 -0.005 -5.56 09:30 0.085 0.085 35,000 0.485 0.060
Red Oak Mining ROC.H-X 0.150 0.000 0.00 10:14 0.150 0.150 30,500 0.250 0.055
Sable Res Ltd SAE-X 0.280 0.000 0.00 09:30 0.280 0.265 27,000 0.350 0.110
Focus Graphite FMS-X 0.050 0.000 0.00 09:55 0.050 0.045 25,000 0.105 0.045
Vangold Mining VAN-X 0.100 0.000 0.00 10:17 0.100 0.100 25,000 0.245 0.060
Bear Creek Mining BCM-X 2.360 -0.020 -0.84 10:21 2.490 2.350 23,444 2.740 1.640
Iconic Minerals ICM-X 0.105 0.010 10.53 10:08 0.105 0.105 22,500 0.425 0.040
Engold Mines Ltd. EGM-X 0.255 0.005 2.00 10:10 0.260 0.255 20,400 0.680 0.140
Loon Energy LNE.H-X 0.040 0.010 33.33 09:32 0.040 0.040 20,000 0.035 0.010
ZoomMed ZMD-X 0.020 0.000 0.00 09:30 0.020 0.020 20,000 0.035 0.010
Bell Copper BCU-X 0.070 0.000 0.00 09:45 0.070 0.070 19,000 0.230 0.040
Kootenay Silver KTN-X 0.180 0.000 0.00 09:30 0.180 0.180 18,800 0.310 0.160
EEStor Corp. ESU-X 0.400 0.020 5.26 09:30 0.400 0.400 18,225 0.680 0.250
Victoria Gold VIT-X 0.375 -0.005 -1.32 09:48 0.375 0.375 17,600 0.740 0.310
Radius Gold Inc. RDU-X 0.100 -0.005 -4.76 09:47 0.100 0.100 16,000 0.155 0.090
Zecotek Photonics ZMS-X 0.215 -0.005 -2.27 10:22 0.220 0.215 15,870 0.345 0.195
Gungnir Resources GUG-X 0.125 0.000 0.00 09:33 0.125 0.125 15,000 0.215 0.035
ONEnergy Inc. OEG-X 0.150 -0.050 -25.00 09:39 0.155 0.150 15,000 0.375 0.110
Liberty One Lithium LBY-X 0.400 -0.020 -4.76 09:37 0.435 0.400 14,900 2.490 0.360
Noront Resources NOT-X 0.385 0.000 0.00 09:30 0.385 0.375 14,749 0.520 0.220
Covalon Technologies COV-X 3.650 -0.210 -5.44 10:15 4.040 3.640 14,312 8.000 1.910
Intercontinental Gold & Metals ICAU-X 0.400 -0.020 -4.76 09:32 0.400 0.400 14,000 0.430 0.075