Price Reports - Quotes

Index=S&P/TSX Venture
Symbol 1 to 50 of 210.
Sort by: Quote Time - Descending (Click on a column heading to sort up or down)
Company Symbol As of May 23, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Kalytera Therapeutics KALY-X 0.150 0.000 0.00 14:02 0.155 0.145 597,838 0.580 0.080
Serengeti Resources SIR-X 0.150 -0.010 -6.25 14:02 0.150 0.135 92,000 0.255 0.125
Amarc Resources Ltd AHR-X 0.095 -0.005 -5.00 14:00 0.095 0.095 35,000 0.260 0.090
TNR Gold Corp. TNR-X 0.040 0.000 0.00 13:59 0.040 0.040 9,000 0.090 0.030
Sangoma Technologies Corp. STC-X 1.190 0.040 3.48 13:58 1.190 1.150 81,200 1.400 0.570
Flyht Aerospace Solutions FLY-X 1.170 -0.140 -10.69 13:58 1.310 1.150 179,125 2.700 1.300
Vangold Mining VAN-X 0.050 0.000 0.00 13:57 0.050 0.050 22,274 0.245 0.050
Unigold Inc. UGD-X 0.180 0.025 16.13 13:56 0.180 0.165 64,000 0.330 0.150
Impact Silver IPT-X 0.385 -0.025 -6.10 13:55 0.400 0.380 144,739 0.670 0.255
Everton Resources EVR-X 0.040 0.000 0.00 13:54 0.040 0.040 233,728 0.085 0.030
Phoenix Canada Oil Company PCO-X 1.400 0.050 3.70 13:54 1.400 1.400 3,700 1.600 1.160
Theralase Technologies TLT-X 0.260 -0.020 -7.14 13:53 0.280 0.260 391,535 0.550 0.185
Rusoro Mining RML-X 0.090 -0.010 -10.00 13:52 0.100 0.090 174,067 0.220 0.060
Arctic Star Exploration ADD-X 0.150 0.000 0.00 13:52 0.150 0.150 20,000 0.375 0.105
Millennial Lithium Corp. ML-X 2.690 -0.110 -3.93 13:51 2.780 2.660 83,473 4.800 1.200
Covalon Technologies COV-X 6.000 -0.180 -2.91 13:49 6.400 6.000 10,805 8.000 2.000
Intercontinental Gold & Metals ICAU-X 0.590 -0.020 -3.28 13:49 0.600 0.590 5,566 0.620 0.075
Vanc Pharmaceuticals Inc. VANC-X 0.235 -0.010 -4.08 13:47 0.240 0.225 66,945 0.750 0.120
Acceleware Ltd. AXE-X 0.260 0.010 4.00 13:47 0.260 0.250 7,080 0.390 0.135
Falcon Oil & Gas FO-X 0.360 -0.005 -1.37 13:43 0.380 0.360 177,718 0.455 0.230
VIQ Solutions VQS-X 0.200 -0.010 -4.76 13:42 0.200 0.200 29,950 0.350 0.190
Metalcorp Limited MTC-X 0.025 0.000 0.00 13:41 0.025 0.020 65,000 0.055 0.015
Noront Resources NOT-X 0.375 0.005 1.35 13:39 0.380 0.370 46,900 0.520 0.270
Reunion Gold RGD-X 0.145 -0.005 -3.33 13:39 0.150 0.145 20,500 0.180 0.100
Wealth Minerals Ltd. WML-X 1.110 -0.010 -0.89 13:38 1.130 1.110 31,357 2.340 1.050
EMX Royalty Corp. EMX-X 1.300 0.010 0.78 13:38 1.300 1.280 2,700 1.320 0.850
EMX Royalty Corp. EMX-X 1.300 0.010 0.78 13:38 1.300 1.280 2,700 1.320 0.850
H2O Innovation HEO-X 1.180 0.040 3.51 13:38 1.200 1.150 16,000 1.620 0.890
Azarga Metals Corp. AZR-X 0.130 0.020 18.18 13:36 0.130 0.120 15,500 0.210 0.105
Belvedere Resources Ltd. BEL-X 0.870 0.070 8.75 13:35 0.870 0.760 77,259 0.960 0.150
East Asia Minerals EAS-X 0.045 0.000 0.00 13:35 0.045 0.045 60,100 0.740 0.045
SmartCool Systems SSC-X 0.060 0.005 9.09 13:33 0.060 0.050 87,500 0.100 0.025
Pond Technologies Holdings POND-X 1.210 -0.040 -3.20 13:32 1.250 1.160 8,500 2.350 0.104
Focus Graphite FMS-X 0.040 0.005 14.29 13:31 0.040 0.035 151,525 0.105 0.035
GoldQuest Mining GQC-X 0.215 -0.005 -2.27 13:28 0.220 0.210 78,200 0.500 0.180
Metanor Resources MTO-X 0.540 0.000 0.00 13:26 0.540 0.540 8,500 0.990 0.480
Front Range Resources FRK-X 0.080 -0.010 -11.11 13:25 0.080 0.070 17,000 0.170 0.045
Melkior Resources MKR-X 0.050 0.005 11.11 13:24 0.050 0.045 804,100 0.090 0.035
Venzee Technologies VENZ-X 0.400 -0.035 -8.05 13:24 0.430 0.400 135,994 1.850 0.220
Klondike Silver KS-X 0.065 0.005 8.33 13:22 0.065 0.065 35,000 0.100 0.035
Copper Fox Metals CUU-X 0.095 0.000 0.00 13:18 0.100 0.095 130,250 0.180 0.090
Advanced Proteome Therapeutics APC-X 0.050 0.000 0.00 13:17 0.050 0.045 201,937 0.155 0.035
Bear Creek Mining BCM-X 2.040 0.010 0.49 13:14 2.060 2.010 11,050 2.740 1.640
Scorpio Gold SGN-X 0.020 0.000 0.00 13:13 0.020 0.020 180,007 0.075 0.015
Adamera Minerals ADZ-X 0.055 0.000 0.00 13:12 0.055 0.055 38,750 0.215 0.050
Titanium Corp. TIC-X 0.870 0.010 1.16 13:12 0.870 0.860 4,000 1.500 0.700
Sage Gold Inc. SGX-X 0.070 0.000 0.00 13:07 0.070 0.055 209,759 0.270 0.050
Eagle Plains Resources EPL-X 0.135 0.000 0.00 13:06 0.135 0.130 12,965 0.290 0.130
ScoZinc Mining Ltd. SZM-X 1.100 0.000 0.00 13:03 1.100 1.050 3,677 1.750 1.000
Kootenay Silver KTN-X 0.155 0.000 0.00 13:02 0.160 0.155 26,125 0.310 0.150