Price Reports - Quotes

Index=S&P/TSX Venture
Symbol 1 to 50 of 205.
Sort by: Quote Time - Descending (Click on a column heading to sort up or down)
Company Symbol As of September 20, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Kalytera Therapeutics KALY-X 0.120 0.015 14.29 15:59 0.140 0.105 10,382,242 0.580 0.080
Pan Orient Energy POE-X 1.110 0.010 0.91 15:59 1.140 1.100 800 1.490 0.950
Cotinga Pharmaceuticals COT-X 0.160 -0.060 -27.27 15:59 0.220 0.160 268,158 1.500 0.175
Cypress Development CYP-X 0.280 0.000 0.00 15:59 0.310 0.280 181,500 0.430 0.110
Radius Gold Inc. RDU-X 0.135 0.005 3.85 15:59 0.145 0.130 362,000 0.155 0.090
Triumph Gold TIG-X 0.560 -0.050 -8.20 15:59 0.600 0.560 108,575 0.800 0.255
Covalon Technologies COV-X 9.160 0.460 5.29 15:59 9.200 8.770 44,957 9.450 3.200
Arctic Star Exploration ADD-X 0.110 0.000 0.00 15:59 0.110 0.105 8,000 0.260 0.080
Copper Fox Metals CUU-X 0.095 0.000 0.00 15:59 0.095 0.090 110,800 0.180 0.090
Eagle Plains Resources EPL-X 0.095 0.000 0.00 15:59 0.095 0.090 107,000 0.290 0.090
Abacus Mining & Exploration AME-X 0.150 0.000 0.00 15:59 0.150 0.135 67,136 1.250 0.130
Eguana Technologies EGT-X 0.195 -0.010 -4.88 15:58 0.200 0.195 53,755 0.345 0.150
Itasca Capital Ltd. ICL-X 0.490 0.080 19.51 15:58 0.500 0.470 13,500 0.790 0.410
Hunter Oil Corp. HOC-X 0.160 -0.085 -34.69 15:57 0.300 0.160 78,065 2.700 0.175
Unigold Inc. UGD-X 0.150 0.000 0.00 15:57 0.155 0.150 24,000 0.290 0.150
Acceleware Ltd. AXE-X 0.160 0.000 0.00 15:57 0.160 0.155 28,000 0.390 0.135
Gungnir Resources GUG-X 0.295 -0.010 -3.28 15:56 0.315 0.265 222,015 0.375 0.090
Arianne Phosphate DAN-X 0.425 -0.015 -3.41 15:56 0.470 0.425 41,500 0.830 0.390
Eagle Graphite Corp. EGA-X 0.145 -0.005 -3.33 15:55 0.155 0.145 5,500 0.360 0.115
Millennial Lithium Corp. ML-X 1.780 0.100 5.95 15:54 1.780 1.670 63,931 4.800 1.370
Solar Alliance Energy SOLR-X 0.040 0.000 0.00 15:52 0.045 0.040 81,500 0.125 0.035
Lakeview Hotel Investment LHR-X 0.050 0.010 25.00 15:52 0.050 0.050 2,000 0.090 0.040
Victoria Gold VIT-X 0.335 0.005 1.52 15:51 0.335 0.325 194,130 0.530 0.300
Focus Graphite FMS-X 0.025 0.000 0.00 15:51 0.030 0.025 1,093,331 0.105 0.025
Probe Metals Inc. PRB-X 1.260 0.040 3.28 15:50 1.280 1.230 73,088 1.730 1.030
Spanish Mountain Gold SPA-X 0.065 0.000 0.00 15:49 0.065 0.065 19,000 0.140 0.060
Impact Silver IPT-X 0.295 -0.010 -3.28 15:49 0.310 0.290 55,458 0.560 0.255
Metanor Resources MTO-X 0.620 0.010 1.64 15:49 0.630 0.610 93,150 0.820 0.460
Adamera Minerals ADZ-X 0.050 0.000 0.00 15:48 0.050 0.050 19,000 0.200 0.040
Falcon Oil & Gas FO-X 0.295 0.000 0.00 15:48 0.300 0.295 310,155 0.450 0.230
Zincx Resources Corp. ZNX-X 0.335 -0.025 -6.94 15:47 0.355 0.325 362,310 0.750 0.240
Sable Res Ltd SAE-X 0.240 0.015 6.67 15:47 0.250 0.225 12,930 0.350 0.125
Madalena Energy Inc. MVN-X 0.205 -0.010 -4.65 15:47 0.215 0.195 305,450 0.290 0.145
Liberty One Lithium LBY-X 0.165 0.000 0.00 15:47 0.175 0.165 215,300 2.490 0.140
Titanium Corp. TIC-X 0.770 -0.010 -1.28 15:46 0.770 0.760 35,200 1.500 0.700
Pond Technologies Holdings POND-X 1.260 0.010 0.80 15:44 1.280 1.150 36,515 2.350 0.104
ePower Metals EPWR-X 0.175 -0.015 -7.89 15:43 0.200 0.175 32,500 0.750 0.080
PetroTal Corp. TAL-X 0.290 -0.010 -3.33 15:43 0.300 0.290 29,750 0.335 0.125
Ascot Resources AOT-X 0.880 -0.020 -2.22 15:42 0.930 0.850 31,900 1.760 0.780
Reunion Gold RGD-X 0.145 -0.005 -3.33 15:42 0.150 0.140 310,000 0.180 0.105
Loon Energy LNE.H-X 0.065 -0.020 -23.53 15:42 0.105 0.055 397,984 0.150 0.010
Panoro Minerals Ltd PML-X 0.205 0.005 2.50 15:42 0.210 0.200 24,000 0.475 0.125
Grid Metals Corp. GRDM-X 0.070 -0.005 -6.67 15:41 0.070 0.070 43,000 0.520 0.065
American Cumo Mining MLY-X 0.065 -0.005 -7.14 15:41 0.070 0.065 163,000 0.150 0.060
Amarillo Gold Corp. AGC-X 0.285 0.005 1.79 15:39 0.285 0.280 40,748 0.420 0.190
Zedcor Energy Inc. ZDC-X 0.155 0.000 0.00 15:38 0.155 0.155 2,500 0.340 0.135
PPX Mining Corp. PPX-X 0.090 0.000 0.00 15:34 0.095 0.090 424,000 0.105 0.060
Troilus Gold Corp. TLG-X 0.950 -0.060 -5.94 15:32 1.150 0.950 133,843 2.250 0.950
Wealth Minerals Ltd. WML-X 0.700 0.050 7.69 15:31 0.720 0.640 271,498 2.340 0.540
Sangoma Technologies Corp. STC-X 1.160 0.000 0.00 15:30 1.200 1.150 30,020 1.400 0.650