Price Reports - Quotes

Index=S&P/TSX Venture
Symbol 1 to 50 of 209.
Sort by: Quote Time - Descending (Click on a column heading to sort up or down)
Company Symbol As of June 22, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Kalytera Therapeutics KALY-X 0.180 0.000 0.00 16:00 0.190 0.175 1,228,387 0.580 0.080
Pentanova Energy PNO-X 0.085 0.040 88.89 15:59 0.135 0.060 15,288,558 1.050 0.040
Eguana Technologies EGT-X 0.250 0.000 0.00 15:59 0.260 0.245 472,140 0.345 0.150
Azarga Metals Corp. AZR-X 0.120 -0.015 -11.11 15:59 0.120 0.110 125,500 0.210 0.105
Cypress Development CYP-X 0.320 0.030 10.34 15:59 0.320 0.305 56,000 0.430 0.080
Covalon Technologies COV-X 8.800 0.300 3.53 15:59 8.800 8.510 31,999 8.650 2.020
Wavefront Technology Solutions WEE-X 0.365 -0.015 -3.95 15:59 0.370 0.340 23,000 0.470 0.110
Melkior Resources MKR-X 0.095 0.020 26.67 15:59 0.095 0.090 451,550 0.105 0.035
Theralase Technologies TLT-X 0.380 0.025 7.04 15:59 0.400 0.365 472,919 0.550 0.185
Advanced Proteome Therapeutics APC-X 0.085 0.015 21.43 15:59 0.085 0.070 1,331,300 0.155 0.035
Millennial Lithium Corp. ML-X 2.150 0.020 0.94 15:59 2.180 2.090 68,876 4.800 1.230
Arianne Phosphate DAN-X 0.500 -0.010 -1.96 15:58 0.510 0.490 18,460 0.940 0.435
Bell Copper BCU-X 0.080 0.000 0.00 15:58 0.080 0.060 3,000 0.230 0.040
Asian Mineral Resources ASN-X 0.010 0.000 0.00 15:57 0.010 0.010 30,400 0.050 0.010
Madalena Energy Inc. MVN-X 0.230 0.005 2.22 15:57 0.230 0.220 89,500 0.290 0.140
Zincx Resources Corp. ZNX-X 0.360 0.010 2.86 15:57 0.380 0.350 214,465 0.390 0.220
Founders Advantage Capital FCF-X 1.820 -0.030 -1.62 15:57 1.830 1.800 21,500 2.900 1.700
Vanc Pharmaceuticals Inc. VANC-X 0.180 -0.015 -7.69 15:57 0.195 0.180 74,952 0.750 0.120
Kootenay Silver KTN-X 0.165 0.000 0.00 15:56 0.170 0.165 136,750 0.310 0.150
Probe Metals Inc. PRB-X 1.220 0.010 0.83 15:56 1.260 1.150 61,790 1.740 1.030
Wealth Minerals Ltd. WML-X 1.150 0.070 6.48 15:56 1.190 1.070 347,192 2.340 1.050
Miranda Gold MAD-X 0.040 0.005 14.29 15:55 0.040 0.035 53,000 0.090 0.030
Arctic Star Exploration ADD-X 0.135 0.000 0.00 15:55 0.140 0.135 225,099 0.345 0.105
Eagle Plains Resources EPL-X 0.145 0.010 7.41 15:55 0.145 0.140 47,500 0.290 0.125
Hunter Oil Corp. HOC-X 1.490 -0.010 -0.67 15:54 1.570 1.480 1,316 2.700 0.355
Forum Uranium FMC-X 0.070 -0.005 -6.67 15:54 0.090 0.065 1,407,712 0.090 0.035
Acceleware Ltd. AXE-X 0.275 0.010 3.77 15:54 0.275 0.275 16,000 0.390 0.135
Panoro Minerals Ltd PML-X 0.265 0.005 1.92 15:54 0.265 0.260 9,500 0.475 0.150
Vangold Mining VAN-X 0.060 0.015 33.33 15:52 0.065 0.050 923,777 0.245 0.045
Victoria Gold VIT-X 0.370 0.010 2.78 15:51 0.370 0.355 424,945 0.630 0.310
Metanor Resources MTO-X 0.600 0.000 0.00 15:51 0.610 0.590 75,500 0.900 0.480
Falcon Oil & Gas FO-X 0.335 0.000 0.00 15:50 0.335 0.330 86,000 0.450 0.230
Telson Mining Corporation TSN-X 0.760 -0.010 -1.30 15:49 0.780 0.760 17,500 1.000 0.280
Amarillo Gold Corp. AGC-X 0.235 0.000 0.00 15:48 0.235 0.230 11,000 0.420 0.190
Elysee Development Corp. ELC-X 0.350 0.000 0.00 15:47 0.350 0.350 5,500 0.390 0.260
Aurcana Corp. AUN-X 0.220 0.015 7.32 15:46 0.220 0.200 32,625 0.340 0.165
Thermal Energy International TMG-X 0.085 0.000 0.00 15:45 0.085 0.080 52,283 0.130 0.065
ZoomMed ZMD-X 0.020 0.000 0.00 15:45 0.020 0.015 154,000 0.035 0.010
Cantex Mine Development CD-X 0.315 -0.005 -1.56 15:43 0.315 0.315 1,806 0.330 0.015
Ascot Resources AOT-X 1.190 -0.010 -0.83 15:43 1.200 1.150 17,200 2.000 1.080
Strategic Metals SMD-X 0.445 -0.025 -5.32 15:41 0.445 0.445 13,500 0.580 0.400
Venzee Technologies VENZ-X 0.415 -0.020 -4.60 15:40 0.430 0.415 240,000 1.850 0.220
Enablence Technologies ENA-X 0.035 -0.005 -12.50 15:39 0.040 0.035 10,350 0.080 0.030
Zecotek Photonics ZMS-X 0.205 0.000 0.00 15:38 0.210 0.200 119,100 0.345 0.190
Magna Terra Minerals MTT-X 0.035 0.005 16.67 15:36 0.035 0.025 45,750 0.090 0.030
Fancamp Exploration FNC-X 0.095 0.005 5.56 15:36 0.095 0.090 43,500 0.180 0.045
Sangoma Technologies Corp. STC-X 1.250 0.000 0.00 15:34 1.300 1.240 250,300 1.400 0.570
Bear Creek Mining BCM-X 1.900 -0.020 -1.04 15:34 1.920 1.890 20,405 2.740 1.640
Spanish Mountain Gold SPA-X 0.090 0.005 5.88 15:32 0.090 0.085 138,200 0.155 0.080
Grid Metals Corp. GRDM-X 0.160 -0.040 -20.00 15:32 0.200 0.155 1,333,088 0.520 0.100