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 August 15, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Victoria Gold VIT-X 0.310 -0.010 -3.13 15:59 0.325 0.305 305,471 0.570 0.310
Kalytera Therapeutics KALY-X 0.090 -0.005 -5.26 15:59 0.100 0.085 4,449,988 0.580 0.080
Sable Res Ltd SAE-X 0.290 0.035 13.73 15:59 0.300 0.265 1,343,180 0.350 0.125
Melkior Resources MKR-X 0.060 0.005 9.09 15:59 0.060 0.055 147,900 0.105 0.035
Strategic Metals SMD-X 0.370 -0.025 -6.33 15:59 0.410 0.365 88,722 0.580 0.395
Zincx Resources Corp. ZNX-X 0.390 -0.025 -6.02 15:59 0.430 0.380 493,044 0.750 0.235
Probe Metals Inc. PRB-X 1.160 -0.090 -7.20 15:59 1.200 1.130 13,600 1.740 1.030
Energold Drilling EGD-X 0.280 -0.015 -5.08 15:59 0.300 0.280 14,289 0.540 0.295
Kootenay Silver KTN-X 0.135 0.000 0.00 15:59 0.135 0.130 108,000 0.310 0.130
Chesapeake Gold CKG-X 1.820 -0.030 -1.62 15:58 1.850 1.800 40,996 4.000 1.820
EEStor Corp. ESU-X 0.170 -0.005 -2.86 15:58 0.180 0.170 219,500 0.540 0.165
Covalon Technologies COV-X 7.350 -0.100 -1.34 15:58 7.450 7.180 6,900 9.410 2.020
Liberty One Lithium LBY-X 0.140 -0.010 -6.67 15:58 0.155 0.140 75,724 2.490 0.140
TNR Gold Corp. TNR-X 0.050 0.005 11.11 15:58 0.050 0.045 123,000 0.090 0.030
Canada Energy Partners CE-X 0.015 0.000 0.00 15:57 0.015 0.015 116,000 0.050 0.010
Falcon Oil & Gas FO-X 0.295 -0.005 -1.67 15:57 0.300 0.295 165,355 0.450 0.230
Millennial Lithium Corp. ML-X 1.670 -0.130 -7.22 15:57 1.760 1.650 105,166 4.800 1.230
Arctic Star Exploration ADD-X 0.100 0.000 0.00 15:57 0.105 0.095 143,000 0.260 0.090
Pan Orient Energy POE-X 1.010 -0.120 -10.62 15:57 1.090 1.010 66,235 2.020 0.950
Panoro Minerals Ltd PML-X 0.230 -0.030 -11.54 15:56 0.250 0.230 28,000 0.475 0.165
Fancamp Exploration FNC-X 0.065 0.000 0.00 15:55 0.065 0.065 12,000 0.180 0.045
Wealth Minerals Ltd. WML-X 0.770 0.020 2.67 15:55 0.780 0.750 93,000 2.340 0.540
Impact Silver IPT-X 0.285 -0.010 -3.39 15:54 0.310 0.270 158,450 0.560 0.255
Triumph Gold TIG-X 0.410 -0.015 -3.53 15:54 0.440 0.405 115,600 0.570 0.255
Sanatana Resources Inc. STA-X 0.030 -0.005 -14.29 15:54 0.030 0.030 65,000 0.065 0.025
VIQ Solutions VQS-X 0.180 0.000 0.00 15:54 0.180 0.175 53,000 0.335 0.165
Intercontinental Gold & Metals ICAU-X 0.400 -0.010 -2.44 15:54 0.410 0.400 11,000 0.650 0.110
Eguana Technologies EGT-X 0.200 -0.005 -2.44 15:54 0.205 0.195 103,350 0.345 0.150
Madalena Energy Inc. MVN-X 0.210 -0.015 -6.67 15:53 0.215 0.210 20,500 0.290 0.145
Reunion Gold RGD-X 0.140 0.000 0.00 15:51 0.150 0.140 37,943 0.180 0.105
Acceleware Ltd. AXE-X 0.210 -0.020 -8.70 15:51 0.215 0.200 124,500 0.390 0.135
SmartCool Systems SSC-X 0.045 0.000 0.00 15:50 0.045 0.045 30,000 0.100 0.040
Klondike Silver KS-X 0.045 0.000 0.00 15:48 0.050 0.045 16,800 0.100 0.035
Commerce Resources CCE-X 0.060 -0.005 -7.69 15:48 0.065 0.060 110,000 0.100 0.055
Theralase Technologies TLT-X 0.375 -0.015 -3.85 15:48 0.385 0.360 138,460 0.550 0.185
East Asia Minerals EAS-X 0.065 0.010 18.18 15:47 0.065 0.055 336,124 0.225 0.025
Junex Inc JNX-X 0.380 -0.055 -12.64 15:46 0.435 0.380 60,100 0.550 0.300
Asian Mineral Resources ASN-X 0.010 0.000 0.00 15:46 0.010 0.010 33,500 0.050 0.005
Uracan Resources URC-X 0.025 0.000 0.00 15:46 0.025 0.025 70,000 0.040 0.015
Axmin Inc AXM-X 0.195 0.005 2.63 15:45 0.195 0.185 140,600 0.240 0.025
Adamera Minerals ADZ-X 0.075 -0.005 -6.25 15:45 0.080 0.065 246,330 0.200 0.050
Vangold Mining VAN-X 0.045 -0.010 -18.18 15:45 0.050 0.045 20,000 0.245 0.045
Enablence Technologies ENA-X 0.045 -0.005 -10.00 15:44 0.045 0.045 80,000 0.065 0.030
Engold Mines Ltd. EGM-X 0.140 -0.010 -6.67 15:43 0.150 0.140 20,000 0.350 0.140
PetroTal Corp. TAL-X 0.300 -0.010 -3.23 15:42 0.300 0.280 44,026 0.335 0.125
Troilus Gold Corp. TLG-X 0.960 -0.140 -12.73 15:42 0.960 0.960 400 2.250 0.950
Flyht Aerospace Solutions FLY-X 1.100 -0.010 -0.90 15:41 1.160 1.100 11,230 2.600 1.070
Copper Fox Metals CUU-X 0.100 -0.005 -4.76 15:40 0.105 0.095 578,960 0.180 0.090
Ascot Resources AOT-X 0.970 0.040 4.30 15:39 0.970 0.950 29,251 1.860 0.820
ShaMaran Petroleum SNM-X 0.130 0.005 4.00 15:39 0.130 0.125 11,500 0.140 0.060