Price Reports - Quotes

Index=S&P/TSX Venture
Symbol 1 to 50 of 211.
Sort by: Quote Time - Descending (Click on a column heading to sort up or down)
Company Symbol As of February 22, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Noront Resources NOT-X 0.350 -0.015 -4.11 15:59 0.360 0.350 120,458 0.520 0.220
Millennial Lithium Corp. ML-X 3.730 -0.140 -3.62 15:59 3.840 3.720 251,480 4.800 1.200
EEStor Corp. ESU-X 0.300 0.000 0.00 15:59 0.315 0.300 36,713 0.680 0.250
Focus Graphite FMS-X 0.070 0.000 0.00 15:59 0.070 0.065 299,550 0.145 0.055
Liberty One Lithium LBY-X 0.650 0.010 1.56 15:59 0.670 0.650 26,920 2.490 0.450
Canada Zinc Metals CZX-X 0.365 0.000 0.00 15:59 0.370 0.365 55,000 0.410 0.220
New Oroperu Resources ORO-X 0.410 0.000 0.00 15:59 0.410 0.410 1,200 0.650 0.325
Founders Advantage Capital FCF-X 2.100 -0.020 -0.94 15:59 2.120 2.080 51,100 3.610 1.890
Sandfire Resources America SFR-X 0.085 -0.005 -5.56 15:58 0.100 0.085 125,000 0.140 0.060
Acceleware Ltd. AXE-X 0.280 -0.010 -3.45 15:58 0.320 0.280 90,380 0.390 0.135
Advanced Proteome Therapeutics APC-X 0.070 -0.010 -12.50 15:58 0.080 0.070 1,946,249 0.155 0.035
Junex Inc JNX-X 0.415 0.025 6.41 15:58 0.415 0.390 14,320 0.750 0.300
Aurcana Corp. AUN-X 0.230 -0.020 -8.00 15:58 0.250 0.230 18,035 0.445 0.165
Falcon Oil & Gas FO-X 0.320 0.010 3.23 15:57 0.330 0.315 818,716 0.490 0.190
Firestone Ventures FV-X 0.175 0.025 16.67 15:57 0.175 0.175 1,000 0.185 0.025
Ascot Resources AOT-X 1.320 0.000 0.00 15:57 1.330 1.300 37,210 2.100 1.260
Triumph Gold TIG-X 0.325 0.000 0.00 15:56 0.345 0.320 17,500 0.570 0.250
Pine Point Mining Limited ZINC-X 0.210 -0.005 -2.33 15:56 0.210 0.210 79,500 0.570 0.170
Abacus Mining & Exploration AME-X 0.200 0.000 0.00 15:56 0.210 0.200 14,166 1.250 0.190
Everton Resources EVR-X 0.035 0.000 0.00 15:56 0.035 0.035 1,929,000 0.130 0.030
Eagle Plains Resources EPL-X 0.220 0.010 4.76 15:55 0.220 0.205 22,100 0.250 0.130
Wealth Minerals Ltd. WML-X 1.250 0.060 5.04 15:54 1.280 1.160 557,200 2.340 1.170
Kalytera Therapeutics KALY-X 0.310 -0.005 -1.59 15:54 0.320 0.285 876,798 0.780 0.080
ScoZinc Mining Ltd. SZM-X 1.470 -0.020 -1.34 15:54 1.500 1.450 75,068 1.750 0.960
H2O Innovation HEO-X 1.270 0.060 4.96 15:53 1.280 1.210 9,625 1.820 1.100
Troilus Gold Corp. TLG-X 2.050 -0.050 -2.38 15:53 2.050 2.000 113,300 2.250 0.600
Engold Mines Ltd. EGM-X 0.180 -0.010 -5.26 15:52 0.180 0.175 30,500 0.680 0.130
Iconic Minerals ICM-X 0.135 0.025 22.73 15:52 0.145 0.115 1,183,098 0.425 0.040
Sangoma Technologies Corp. STC-X 1.160 -0.010 -0.85 15:51 1.170 1.160 7,082 1.400 0.530
Impact Silver IPT-X 0.365 0.005 1.39 15:51 0.370 0.360 78,500 0.800 0.255
Telson Resources Inc. TSN-X 0.780 0.010 1.30 15:51 0.780 0.730 25,500 0.890 0.280
Arctic Star Exploration ADD-X 0.210 0.010 5.00 15:50 0.215 0.200 620,500 0.375 0.085
PetroFrontier Corp. PFC-X 0.140 -0.010 -6.67 15:50 0.140 0.130 31,000 0.150 0.085
TNR Gold Corp. TNR-X 0.035 0.000 0.00 15:50 0.035 0.035 30,000 0.090 0.030
GoldQuest Mining GQC-X 0.270 -0.015 -5.26 15:49 0.280 0.270 348,120 0.590 0.265
Red Oak Mining ROC.H-X 0.090 -0.010 -10.00 15:49 0.100 0.090 136,000 0.250 0.050
Adamera Minerals ADZ-X 0.180 0.005 2.86 15:49 0.195 0.180 754,300 0.240 0.070
Strategic Metals SMD-X 0.425 -0.005 -1.16 15:47 0.440 0.425 19,750 0.730 0.400
SmartCool Systems SSC-X 0.060 -0.005 -7.69 15:47 0.060 0.060 35,000 0.100 0.020
Pan Orient Energy POE-X 1.110 0.000 0.00 15:44 1.110 1.070 37,500 2.110 0.950
Azimut Exploration AZM-X 0.320 -0.010 -3.03 15:44 0.330 0.320 26,500 0.420 0.255
Titanium Corp. TIC-X 1.050 0.020 1.94 15:44 1.060 1.010 44,950 1.500 0.510
Fancamp Exploration FNC-X 0.130 0.010 8.33 15:44 0.130 0.120 381,189 0.180 0.045
Klondike Silver KS-X 0.090 0.005 5.88 15:42 0.090 0.085 51,000 0.100 0.035
Vanc Pharmaceuticals Inc. VANC-X 0.295 -0.005 -1.67 15:40 0.300 0.290 33,270 0.750 0.120
Arianne Phosphate DAN-X 0.610 -0.010 -1.61 15:39 0.610 0.570 85,950 0.970 0.560
Energold Drilling EGD-X 0.430 0.030 7.50 15:39 0.430 0.375 12,000 0.740 0.315
Eguana Technologies EGT-X 0.285 -0.010 -3.39 15:38 0.305 0.270 421,130 0.345 0.150
Esrey Resources ESR-X 0.230 0.000 0.00 15:36 0.250 0.230 94,000 0.380 0.095
Wavefront Technology Solutions WEE-X 0.390 0.010 2.63 15:36 0.390 0.370 6,600 0.470 0.110