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
Sangoma Technologies Corp. STC-X 1.250 0.000 0.00 Jun 21 1.290 1.250 143,857 1.400 0.570
Probe Metals Inc. PRB-X 1.210 0.090 8.04 Jun 21 1.290 1.150 177,080 1.740 1.030
Covalon Technologies COV-X 8.500 -0.150 -1.73 Jun 21 8.650 8.350 13,485 8.650 2.020
Millennial Lithium Corp. ML-X 2.130 0.000 0.00 Jun 21 2.130 2.100 83,637 4.800 1.230
Vanc Pharmaceuticals Inc. VANC-X 0.195 -0.025 -11.36 Jun 21 0.200 0.190 43,950 0.750 0.120
Theralase Technologies TLT-X 0.355 0.020 5.97 Jun 21 0.355 0.330 132,260 0.550 0.185
Forum Uranium FMC-X 0.075 0.020 36.36 Jun 21 0.080 0.055 1,279,299 0.090 0.035
Victoria Gold VIT-X 0.360 0.025 7.46 Jun 21 0.360 0.340 245,451 0.630 0.310
Zincx Resources Corp. ZNX-X 0.350 0.025 7.69 Jun 21 0.350 0.330 581,130 0.390 0.220
Metanor Resources MTO-X 0.600 0.000 0.00 Jun 21 0.620 0.600 184,400 0.900 0.480
Spanish Mountain Gold SPA-X 0.085 -0.005 -5.56 Jun 21 0.090 0.080 311,400 0.155 0.080
Firestone Ventures FV-X 0.090 0.005 5.88 Jun 21 0.090 0.085 140,000 0.185 0.025
Enablence Technologies ENA-X 0.040 -0.005 -11.11 Jun 21 0.040 0.035 30,000 0.080 0.030
Telson Mining Corporation TSN-X 0.770 -0.090 -10.47 Jun 21 0.820 0.760 107,084 1.000 0.280
Sable Res Ltd SAE-X 0.205 -0.010 -4.65 Jun 21 0.210 0.205 229,000 0.350 0.115
Triumph Gold TIG-X 0.305 -0.015 -4.69 Jun 21 0.320 0.305 68,410 0.570 0.250
Kalytera Therapeutics KALY-X 0.185 0.005 2.78 Jun 21 0.210 0.185 6,863,096 0.580 0.080
Kootenay Silver KTN-X 0.170 0.005 3.03 Jun 21 0.170 0.160 103,500 0.310 0.150
Tri Origin Exploration TOE-X 0.025 0.005 25.00 Jun 21 0.025 0.025 33,000 0.060 0.020
Melkior Resources MKR-X 0.090 0.015 20.00 Jun 21 0.090 0.075 285,700 0.105 0.035
Abacus Mining & Exploration AME-X 0.205 -0.025 -10.87 Jun 21 0.230 0.205 5,434 1.250 0.165
Solar Alliance Energy SOLR-X 0.050 0.000 0.00 Jun 21 0.055 0.050 48,900 0.150 0.045
Titanium Corp. TIC-X 0.850 -0.010 -1.16 Jun 21 0.860 0.850 41,430 1.500 0.700
Duran Ventures DRV-X 0.065 0.010 18.18 Jun 21 0.065 0.055 85,038 0.100 0.040
Founders Advantage Capital FCF-X 1.850 -0.050 -2.63 Jun 21 1.870 1.830 15,877 2.900 1.700
Arianne Phosphate DAN-X 0.510 0.020 4.08 Jun 21 0.510 0.490 15,280 0.950 0.435
Impact Silver IPT-X 0.410 -0.005 -1.20 Jun 21 0.410 0.395 73,275 0.560 0.255
Radius Gold Inc. RDU-X 0.120 0.005 4.35 Jun 21 0.120 0.110 64,500 0.155 0.090
Zecotek Photonics ZMS-X 0.205 -0.015 -6.82 Jun 21 0.220 0.200 466,340 0.345 0.190
Pacific Booker Minerals Inc BKM-X 0.980 -0.050 -4.85 Jun 21 1.030 0.980 3,900 1.440 0.420
Sanatana Resources Inc. STA-X 0.040 -0.005 -11.11 Jun 21 0.045 0.040 135,000 0.065 0.025
Pentanova Energy PNO-X 0.045 -0.005 -10.00 Jun 21 0.050 0.040 601,335 1.050 0.045
Reunion Gold RGD-X 0.155 -0.005 -3.13 Jun 21 0.165 0.155 62,500 0.180 0.105
Liberty One Lithium LBY-X 0.290 0.005 1.75 Jun 21 0.295 0.280 21,700 2.490 0.210
Abcourt Mines ABI-X 0.050 0.000 0.00 Jun 21 0.055 0.050 15,000 0.090 0.045
Cypress Development CYP-X 0.290 -0.020 -6.45 Jun 21 0.305 0.290 356,159 0.430 0.080
Advanced Proteome Therapeutics APC-X 0.070 0.010 16.67 Jun 21 0.075 0.060 613,185 0.155 0.035
Ascot Resources AOT-X 1.200 0.000 0.00 Jun 21 1.200 1.170 1,450 2.000 1.080
Red Oak Mining ROC.H-X 0.275 -0.015 -5.17 Jun 21 0.275 0.260 54,000 0.340 0.055
Acceleware Ltd. AXE-X 0.265 -0.025 -8.62 Jun 21 0.270 0.260 11,584 0.390 0.135
Panoro Minerals Ltd PML-X 0.260 -0.010 -3.70 Jun 21 0.270 0.260 57,000 0.475 0.150
Wavefront Technology Solutions WEE-X 0.380 -0.010 -2.56 Jun 21 0.380 0.360 8,500 0.470 0.110
Cantex Mine Development CD-X 0.320 0.045 16.36 Jun 21 0.320 0.220 61,002 0.330 0.015
Copper Fox Metals CUU-X 0.100 0.000 0.00 Jun 21 0.105 0.100 47,440 0.180 0.090
Wealth Minerals Ltd. WML-X 1.080 -0.020 -1.82 Jun 21 1.090 1.070 94,155 2.340 1.050
ZoomMed ZMD-X 0.020 0.005 33.33 Jun 21 0.025 0.020 607,000 0.035 0.010
Playfair Mining PLY-X 0.070 0.000 0.00 Jun 21 0.070 0.070 25,000 0.095 0.040
Amarillo Gold Corp. AGC-X 0.235 0.030 14.63 Jun 21 0.235 0.205 133,500 0.420 0.190
Amarc Resources Ltd AHR-X 0.090 0.005 5.88 Jun 21 0.090 0.090 2,000 0.260 0.075
Eguana Technologies EGT-X 0.250 -0.005 -1.96 Jun 21 0.260 0.235 618,202 0.345 0.150