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 September 18, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Theralase Technologies TLT-X 0.300 -0.030 -9.09 16:18 0.325 0.300 364,430 0.495 0.185
Abacus Mining & Exploration AME-X 0.140 -0.010 -6.67 15:59 0.160 0.140 64,688 1.250 0.130
Founders Advantage Capital FCF-X 1.740 0.070 4.19 15:59 1.800 1.680 134,900 2.650 1.620
PPX Mining Corp. PPX-X 0.090 -0.005 -5.26 15:59 0.095 0.090 280,500 0.105 0.060
Probe Metals Inc. PRB-X 1.260 0.060 5.00 15:59 1.290 1.200 653,340 1.740 1.030
Cotinga Pharmaceuticals COT-X 0.175 -0.055 -23.91 15:59 0.220 0.175 249,857 1.500 0.190
Triumph Gold TIG-X 0.580 -0.040 -6.45 15:59 0.620 0.570 79,120 0.800 0.255
PetroTal Corp. TAL-X 0.285 -0.015 -5.00 15:59 0.300 0.280 57,305 0.335 0.125
Madalena Energy Inc. MVN-X 0.215 0.000 0.00 15:59 0.215 0.215 20,000 0.290 0.145
VIQ Solutions VQS-X 0.140 -0.010 -6.67 15:59 0.155 0.140 219,768 0.330 0.110
Sangoma Technologies Corp. STC-X 1.150 -0.020 -1.71 15:59 1.170 1.130 370,587 1.400 0.650
Metanor Resources MTO-X 0.550 -0.030 -5.17 15:59 0.580 0.550 1,115,760 0.820 0.460
Kalytera Therapeutics KALY-X 0.115 0.000 0.00 15:59 0.115 0.100 4,192,042 0.580 0.080
Pan Orient Energy POE-X 1.100 -0.040 -3.51 15:58 1.140 1.100 16,000 1.490 0.950
Impact Silver IPT-X 0.280 -0.015 -5.08 15:58 0.300 0.280 44,070 0.560 0.255
Karmin Exploration KAR-X 0.740 0.030 4.23 15:58 0.750 0.730 5,500 1.500 0.620
Covalon Technologies COV-X 8.600 0.070 0.82 15:57 8.750 8.380 13,914 9.450 3.120
Focus Graphite FMS-X 0.025 -0.005 -16.67 15:56 0.030 0.025 200,684 0.105 0.025
Adamera Minerals ADZ-X 0.050 0.000 0.00 15:56 0.050 0.045 30,800 0.200 0.040
Falcon Oil & Gas FO-X 0.300 0.000 0.00 15:56 0.310 0.300 36,075 0.450 0.230
Strategic Metals SMD-X 0.380 -0.005 -1.30 15:55 0.390 0.380 40,500 0.520 0.345
Latin American Minerals LAT-X 0.015 0.000 0.00 15:55 0.015 0.015 205,500 0.150 0.015
Engold Mines Ltd. EGM-X 0.105 -0.015 -12.50 15:54 0.120 0.100 99,125 0.300 0.120
Azimut Exploration AZM-X 0.245 -0.015 -5.77 15:54 0.260 0.245 26,100 0.475 0.235
EMX Royalty Corp. EMX-X 1.470 0.000 0.00 15:53 1.480 1.470 3,800 1.750 0.850
EMX Royalty Corp. EMX-X 1.470 0.000 0.00 15:53 1.480 1.470 3,800 1.750 0.850
Reunion Gold RGD-X 0.160 0.015 10.34 15:53 0.160 0.145 131,075 0.180 0.105
H2O Innovation HEO-X 1.120 -0.050 -4.27 15:53 1.190 1.110 9,325 1.490 0.890
Wealth Minerals Ltd. WML-X 0.680 0.020 3.03 15:53 0.680 0.640 102,861 2.340 0.540
Gungnir Resources GUG-X 0.310 0.035 12.73 15:52 0.320 0.275 375,152 0.375 0.090
Noront Resources NOT-X 0.310 0.000 0.00 15:51 0.315 0.310 79,330 0.450 0.270
Venzee Technologies VENZ-X 0.200 0.005 2.56 15:50 0.200 0.195 152,500 1.850 0.165
Bell Copper BCU-X 0.060 0.000 0.00 15:50 0.060 0.050 21,000 0.230 0.040
ePower Metals EPWR-X 0.210 0.020 10.53 15:50 0.210 0.185 155,000 0.750 0.080
Copper Fox Metals CUU-X 0.095 0.000 0.00 15:49 0.095 0.090 129,500 0.180 0.090
Eguana Technologies EGT-X 0.215 -0.005 -2.27 15:49 0.215 0.205 67,675 0.345 0.150
African Gold Group AGG-X 0.030 0.000 0.00 15:49 0.030 0.030 45,000 0.075 0.025
Cypress Development CYP-X 0.275 -0.025 -8.33 15:48 0.300 0.275 245,000 0.430 0.110
Miranda Gold MAD-X 0.015 0.000 0.00 15:48 0.020 0.015 161,050 0.070 0.015
Arianne Phosphate DAN-X 0.465 0.020 4.49 15:46 0.470 0.450 38,000 0.830 0.390
Melkior Resources MKR-X 0.055 0.000 0.00 15:44 0.060 0.055 58,000 0.105 0.035
Diagnos Inc. ADK-X 0.060 0.000 0.00 15:44 0.060 0.055 467,448 0.155 0.050
Vulcan Minerals Inc VUL-X 0.050 0.000 0.00 15:43 0.050 0.050 18,000 0.070 0.035
Flyht Aerospace Solutions FLY-X 1.360 0.000 0.00 15:37 1.370 1.330 11,607 2.560 1.010
Iconic Minerals ICM-X 0.095 0.000 0.00 15:36 0.095 0.090 174,300 0.425 0.040
Chesapeake Gold CKG-X 1.780 -0.120 -6.32 15:34 2.000 1.780 30,989 4.000 1.750
Panoro Minerals Ltd PML-X 0.210 0.005 2.44 15:32 0.220 0.200 312,250 0.475 0.125
Millennial Lithium Corp. ML-X 1.730 0.030 1.76 15:30 1.770 1.670 29,069 4.800 1.370
Bear Creek Mining BCM-X 1.330 0.000 0.00 15:25 1.340 1.300 23,600 2.600 1.300
Ascot Resources AOT-X 0.880 0.020 2.33 15:25 0.900 0.820 25,600 1.760 0.780