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 July 20, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Los Andes Copper LA-X 0.300 0.005 1.69 12:30 0.320 0.300 1,600,000 0.470 0.200
True North Gems TGX-X 0.005 0.000 0.00 11:24 0.005 0.005 1,200,000 0.015 0.005
Kalytera Therapeutics KALY-X 0.115 -0.010 -8.00 12:19 0.125 0.115 989,879 0.580 0.080
Spanish Mountain Gold SPA-X 0.075 -0.005 -6.25 12:28 0.090 0.075 507,975 0.155 0.075
ZoomMed ZMD-X 0.030 0.000 0.00 11:59 0.035 0.030 366,800 0.050 0.010
Zincx Resources Corp. ZNX-X 0.540 0.040 8.00 11:55 0.540 0.510 277,900 0.500 0.235
Wealth Minerals Ltd. WML-X 0.910 0.030 3.41 12:30 0.920 0.870 249,975 2.340 0.750
Theralase Technologies TLT-X 0.420 0.005 1.20 12:25 0.420 0.415 203,363 0.550 0.185
Victoria Gold VIT-X 0.355 0.015 4.41 11:48 0.355 0.345 172,511 0.570 0.310
Falcon Oil & Gas FO-X 0.310 0.005 1.64 10:50 0.310 0.290 160,591 0.450 0.230
Triumph Gold TIG-X 0.425 0.055 14.86 12:22 0.425 0.370 145,500 0.570 0.255
Tri Origin Exploration TOE-X 0.025 -0.005 -16.67 09:50 0.025 0.025 143,400 0.060 0.020
African Gold Group AGG-X 0.040 0.000 0.00 11:18 0.040 0.035 138,500 0.075 0.030
Venzee Technologies VENZ-X 0.420 -0.020 -4.55 12:16 0.440 0.420 125,650 1.850 0.220
Latin American Minerals LAT-X 0.030 0.000 0.00 12:29 0.030 0.025 124,000 0.160 0.025
PetroTal Corp. TAL-X 0.300 -0.010 -3.23 12:02 0.330 0.300 110,500 0.335 0.125
Madalena Energy Inc. MVN-X 0.220 -0.010 -4.35 11:11 0.225 0.220 89,800 0.290 0.145
Arctic Star Exploration ADD-X 0.120 0.000 0.00 10:19 0.120 0.120 86,666 0.260 0.105
VIQ Solutions VQS-X 0.180 -0.010 -5.26 12:28 0.190 0.180 66,050 0.350 0.165
Vangold Mining VAN-X 0.060 0.005 9.09 11:15 0.060 0.060 64,133 0.245 0.045
Eguana Technologies EGT-X 0.220 0.010 4.76 12:08 0.220 0.210 61,510 0.345 0.150
Romios Gold Resources Inc RG-X 0.055 0.000 0.00 11:07 0.055 0.050 61,000 0.085 0.045
Intercontinental Gold & Metals ICAU-X 0.480 -0.020 -4.00 10:15 0.480 0.480 55,000 0.650 0.110
Pond Technologies Holdings POND-X 1.600 -0.050 -3.03 09:42 1.600 1.550 53,188 2.350 0.104
Cypress Development CYP-X 0.310 -0.010 -3.13 12:02 0.330 0.310 50,035 0.430 0.085
Klondike Silver KS-X 0.055 0.005 10.00 11:55 0.055 0.055 50,000 0.100 0.035
GGL Resources GGL-X 0.105 -0.020 -16.00 11:29 0.105 0.105 48,000 0.190 0.100
Axmin Inc AXM-X 0.140 0.005 3.70 11:41 0.140 0.135 44,500 0.150 0.025
Scorpio Gold SGN-X 0.015 0.000 0.00 12:03 0.020 0.015 43,083 0.065 0.015
Focus Graphite FMS-X 0.040 0.000 0.00 12:08 0.040 0.035 42,000 0.105 0.035
Zedcor Energy Inc. ZDC-X 0.205 -0.045 -18.00 09:30 0.205 0.205 40,095 0.340 0.135
DMD Digital Health Connections DMG.H-X 0.160 0.005 3.23 10:12 0.160 0.160 38,585 0.390 0.135
Millennial Lithium Corp. ML-X 2.090 -0.060 -2.79 12:23 2.160 2.090 30,946 4.800 1.230
Commerce Resources CCE-X 0.060 0.005 9.09 11:18 0.060 0.060 30,333 0.100 0.055
Sandfire Resources America SFR-X 0.095 0.000 0.00 12:01 0.095 0.095 29,000 0.120 0.060
GoldQuest Mining GQC-X 0.185 0.000 0.00 10:22 0.185 0.180 28,500 0.480 0.175
Bell Copper BCU-X 0.050 -0.010 -16.67 10:11 0.050 0.050 28,000 0.230 0.040
Kootenay Silver KTN-X 0.140 -0.005 -3.45 12:26 0.145 0.140 26,000 0.310 0.140
GobiMin GMN-X 0.300 -0.035 -10.45 10:23 0.330 0.300 24,000 0.570 0.325
Solar Alliance Energy SOLR-X 0.050 0.000 0.00 09:55 0.050 0.050 23,700 0.140 0.045
Telson Mining Corporation TSN-X 0.770 0.020 2.67 11:16 0.770 0.750 23,627 1.000 0.305
Forum Uranium FMC-X 0.050 0.005 11.11 09:30 0.050 0.050 23,333 0.090 0.035
Sangoma Technologies Corp. STC-X 1.170 0.000 0.00 11:06 1.170 1.170 23,000 1.400 0.570
Ascot Resources AOT-X 1.100 -0.050 -4.35 09:35 1.150 1.100 22,600 1.990 1.080
Copper Fox Metals CUU-X 0.100 -0.005 -4.76 11:35 0.105 0.100 22,000 0.180 0.090
Elysee Development Corp. ELC-X 0.360 -0.020 -5.26 09:39 0.360 0.360 22,000 0.390 0.260
Iconic Minerals ICM-X 0.090 0.005 5.88 11:16 0.090 0.090 22,000 0.425 0.040
Noront Resources NOT-X 0.355 0.000 0.00 11:29 0.355 0.350 21,775 0.520 0.270
Arianne Phosphate DAN-X 0.500 -0.030 -5.66 12:18 0.530 0.500 21,200 0.870 0.435
Eagle Graphite Corp. EGA-X 0.185 0.010 5.71 10:21 0.190 0.185 20,000 0.360 0.115