Price Reports - Quotes

Index=S&P/TSX Venture
Symbol 1 to 50 of 212.
Sort by: Quote Time - Descending (Click on a column heading to sort up or down)
Company Symbol As of December 12, 2017  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Zecotek Photonics ZMS-X 0.250 0.010 4.17 15:59 0.255 0.245 234,000 0.340 0.195
Liberty One Lithium LBY-X 1.350 -0.020 -1.46 15:59 1.450 1.320 545,525 2.490 0.390
Junex Inc JNX-X 0.370 -0.015 -3.90 15:59 0.385 0.370 35,555 0.940 0.300
Chesapeake Gold CKG-X 3.380 0.000 0.00 15:59 3.400 3.350 3,300 4.570 2.910
Canada Energy Partners CE-X 0.025 0.000 0.00 15:59 0.025 0.020 133,666 0.080 0.015
Kalytera Therapeutics KALY-X 0.260 -0.010 -3.70 15:59 0.275 0.250 2,374,904 1.600 0.080
Vanc Pharmaceuticals Inc. VANC-X 0.290 -0.010 -3.33 15:59 0.325 0.280 891,906 0.490 0.120
Cypress Development CYP-X 0.250 -0.010 -3.85 15:59 0.260 0.250 113,700 0.345 0.080
Arianne Phosphate DAN-X 0.670 -0.020 -2.90 15:59 0.670 0.650 25,200 0.970 0.620
Founders Advantage Capital FCF-X 2.170 0.020 0.93 15:59 2.170 2.150 44,733 4.000 1.890
Sage Gold Inc. SGX-X 0.135 0.005 3.85 15:59 0.135 0.130 142,721 0.270 0.105
Eguana Technologies EGT-X 0.170 -0.005 -2.86 15:59 0.175 0.165 323,107 0.355 0.165
Strategic Metals SMD-X 0.500 0.000 0.00 15:59 0.500 0.480 43,575 0.730 0.370
Klondike Silver KS-X 0.045 0.005 12.50 15:58 0.045 0.040 520,555 0.115 0.035
Arctic Star Exploration ADD-X 0.135 0.010 8.00 15:58 0.135 0.125 269,675 0.375 0.060
Madalena Energy Inc. MVN-X 0.255 -0.010 -3.77 15:58 0.260 0.240 400,576 0.290 0.090
Wealth Minerals Ltd. WML-X 1.800 -0.030 -1.64 15:58 1.830 1.770 84,500 2.340 0.960
EEStor Corp. ESU-X 0.300 0.000 0.00 15:58 0.305 0.275 111,270 0.680 0.250
Titanium Corp. TIC-X 1.200 -0.030 -2.44 15:57 1.200 1.200 26,758 1.500 0.405
Victoria Gold VIT-X 0.435 0.005 1.16 15:57 0.445 0.425 386,250 0.740 0.415
Wavefront Technology Solutions WEE-X 0.195 -0.055 -22.00 15:57 0.225 0.175 877,520 0.400 0.110
H2O Innovation HEO-X 1.210 -0.040 -3.20 15:57 1.270 1.210 11,040 1.870 1.150
Falcon Oil & Gas FO-X 0.405 0.025 6.58 15:56 0.415 0.400 673,308 0.490 0.080
Covalon Technologies COV-X 4.400 0.000 0.00 15:55 4.550 4.400 9,934 5.000 1.600
Flyht Aerospace Solutions FLY-X 2.040 0.040 2.00 15:55 2.080 2.000 9,778 3.000 1.870
Probe Metals Inc. PRB-X 1.350 0.010 0.75 15:55 1.380 1.330 99,575 1.740 1.070
GoldQuest Mining GQC-X 0.285 0.005 1.79 15:54 0.290 0.280 63,364 0.590 0.220
Theralase Technologies TLT-X 0.245 -0.005 -2.00 15:54 0.250 0.240 339,857 0.550 0.185
Copper Fox Metals CUU-X 0.120 0.005 4.35 15:54 0.120 0.115 82,000 0.185 0.110
Amarc Resources Ltd AHR-X 0.150 -0.015 -9.09 15:54 0.150 0.150 17,000 0.260 0.075
Canterra Minerals Corp CTM-X 0.025 0.000 0.00 15:53 0.025 0.025 1,000 0.060 0.020
Millennial Lithium Corp. ML-X 3.650 -0.160 -4.20 15:53 3.860 3.330 263,261 4.380 1.200
Fancamp Exploration FNC-X 0.065 0.000 0.00 15:53 0.070 0.060 54,500 0.080 0.035
Latin American Minerals LAT-X 0.085 -0.015 -15.00 15:53 0.095 0.085 305,041 0.225 0.070
Acceleware Ltd. AXE-X 0.240 -0.010 -4.00 15:52 0.250 0.225 63,700 0.295 0.110
Helio Resource HRC-X 0.010 0.000 0.00 15:50 0.010 0.010 43,300 0.050 0.005
Avino Silver & Gold Mines ASM-X 1.560 0.030 1.96 15:49 1.590 1.500 34,435 2.800 1.440
Empire Industries EIL-X 0.550 0.000 0.00 15:49 0.550 0.550 40,635 0.740 0.300
Black Sea Copper & Gold BLS-X 0.120 -0.005 -4.00 15:48 0.120 0.115 29,949 0.350 0.100
Thermal Energy International TMG-X 0.095 -0.005 -5.00 15:47 0.095 0.095 387,100 0.150 0.065
Abacus Mining & Exploration AME-X 0.750 -0.020 -2.60 15:47 0.770 0.750 42,232 1.250 0.240
Bayswater Uranium BYU.H-X 0.035 0.005 16.67 15:47 0.040 0.030 77,630 0.090 0.020
Los Andes Copper LA-X 0.350 0.000 0.00 15:46 0.350 0.330 75,002 0.470 0.145
Bear Creek Mining BCM-X 1.970 0.070 3.68 15:46 2.080 1.900 87,668 3.400 1.640
Pan Orient Energy POE-X 1.220 -0.030 -2.40 15:45 1.270 1.210 26,800 2.110 0.950
Ascot Resources AOT-X 1.500 0.000 0.00 15:44 1.520 1.500 64,750 2.100 1.290
Azimut Exploration AZM-X 0.290 -0.010 -3.33 15:44 0.310 0.290 77,000 0.480 0.235
Canada Zinc Metals CZX-X 0.260 0.000 0.00 15:44 0.260 0.260 103,000 0.425 0.220
Diagnos Inc. ADK-X 0.110 -0.010 -8.33 15:43 0.115 0.110 512,712 0.200 0.100
Rusoro Mining RML-X 0.075 -0.005 -6.25 15:42 0.080 0.075 210,800 0.250 0.070