Price Reports - Quotes

Index=S&P/TSX Venture
Symbol 1 to 50 of 209.
Sort by: Symbol - Descending (Click on a column heading to sort up or down)
Company Symbol As of June 20, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Zincx Resources Corp. ZNX-X 0.325 0.030 10.17 14:20 0.345 0.315 340,110 0.390 0.220
Zecotek Photonics ZMS-X 0.220 -0.010 -4.35 15:45 0.225 0.220 131,300 0.345 0.190
ZoomMed ZMD-X 0.015 -0.005 -25.00 14:25 0.020 0.015 809,000 0.035 0.010
Pine Point Mining Limited ZINC-X 0.210 0.000 0.00 Feb 22 0.000 0.000 0 0.310 0.170
Zedcor Energy Inc. ZDC-X 0.185 0.000 0.00 15:55 0.190 0.185 5,000 0.340 0.135
Xemplar Energy Corp XE.H-X 0.015 0.000 0.00 Jun 06 0.000 0.000 0 0.015 0.015
Wealth Minerals Ltd. WML-X 1.100 0.000 0.00 15:59 1.120 1.090 38,857 2.340 1.050
Whitemud Resources WMK.H-X 0.015 0.000 0.00 Jun 14 0.000 0.000 0 0.050 0.010
Wavefront Technology Solutions WEE-X 0.390 0.020 5.41 10:50 0.390 0.390 1,000 0.470 0.110
Wescan Energy Corp. WCE-X 0.095 0.000 0.00 Jun 11 0.000 0.000 0 0.110 0.025
Valencia Ventures VVI.H-X 0.220 0.000 0.00 Nov 29 0.000 0.000 0 0.300 0.140
Versatile Systems VV.H-X 0.030 0.000 0.00 Jan 04 0.000 0.000 0 0.030 0.030
Vulcan Minerals Inc VUL-X 0.050 0.000 0.00 Jun 19 0.000 0.000 0 0.070 0.035
VendTek Systems VSI.H-X 0.005 0.000 0.00 Jun 06 0.000 0.000 0 0.005 0.005
VIQ Solutions VQS-X 0.235 -0.005 -2.08 15:58 0.235 0.225 77,800 0.350 0.190
Victoria Gold VIT-X 0.335 -0.015 -4.29 15:59 0.350 0.335 369,075 0.630 0.310
Venzee Technologies VENZ-X 0.450 0.000 0.00 15:58 0.460 0.450 90,850 1.850 0.220
Vanc Pharmaceuticals Inc. VANC-X 0.220 0.020 10.00 15:59 0.225 0.205 36,700 0.750 0.120
Vangold Mining VAN-X 0.050 0.000 0.00 13:59 0.050 0.045 105,700 0.245 0.045
Uracan Resources URC-X 0.025 0.000 0.00 Jun 19 0.000 0.000 0 0.040 0.015
Unigold Inc. UGD-X 0.180 0.015 9.09 15:58 0.190 0.180 50,600 0.330 0.150
UC Resources UC.H-X 0.150 0.000 0.00 Jun 18 0.000 0.000 0 0.150 0.150
Twoco Petroleums Ltd. TWO.H-X 0.005 0.000 0.00 Jun 11 0.000 0.000 0 0.005 0.005
Times Three Wireless TTW.H-X 0.005 0.000 0.00 Jun 11 0.000 0.000 0 0.005 0.005
Telson Mining Corporation TSN-X 0.860 0.010 1.18 11:03 0.860 0.850 12,000 1.000 0.280
Tribute Resources Inc TRB-X 0.025 0.000 0.00 Jun 04 0.000 0.000 0 0.080 0.025
Tri Origin Exploration TOE-X 0.020 0.000 0.00 Jun 19 0.000 0.000 0 0.060 0.020
TNR Gold Corp. TNR-X 0.050 0.000 0.00 Jun 19 0.000 0.000 0 0.090 0.030
Thermal Energy International TMG-X 0.085 -0.005 -5.56 15:46 0.085 0.085 131,500 0.130 0.065
Theralase Technologies TLT-X 0.335 -0.020 -5.63 15:58 0.355 0.335 198,638 0.550 0.185
Troilus Gold Corp. TLG-X 1.300 0.000 0.00 Jun 19 0.000 0.000 0 2.250 1.290
Triumph Gold TIG-X 0.320 0.000 0.00 15:25 0.320 0.310 34,000 0.570 0.250
Titanium Corp. TIC-X 0.860 0.000 0.00 14:15 0.860 0.860 17,000 1.500 0.700
True North Gems TGX-X 0.005 0.000 0.00 14:39 0.005 0.005 1,000 0.015 0.005
Tyhee Gold Corp. TDC.H-X 0.010 0.000 0.00 Jun 06 0.000 0.000 0 0.010 0.010
PetroTal Corp. TAL-X 0.260 0.000 0.00 13:27 0.260 0.250 115,000 0.970 0.125
ScoZinc Mining Ltd. SZM-X 1.000 0.020 2.04 11:50 1.000 1.000 2,000 1.750 0.920
Sangoma Technologies Corp. STC-X 1.250 -0.020 -1.57 14:52 1.300 1.230 32,669 1.400 0.570
Sanatana Resources Inc. STA-X 0.045 -0.005 -10.00 12:59 0.045 0.045 1,000 0.065 0.025
SmartCool Systems SSC-X 0.050 -0.005 -9.09 14:31 0.055 0.050 57,642 0.100 0.035
Sportscene Group SPS.A-X 7.990 0.000 0.00 Jun 08 0.000 0.000 0 9.490 5.750
Canadian Spirit Resources SPI-X 0.100 0.000 0.00 Jun 14 0.000 0.000 200 0.175 0.060
Spanish Mountain Gold SPA-X 0.090 0.005 5.88 13:48 0.090 0.090 10,000 0.155 0.080
Solar Alliance Energy SOLR-X 0.050 -0.005 -9.09 13:06 0.055 0.050 51,000 0.150 0.045
Strategic Oil & Gas Ltd SOG-X 0.930 -0.070 -7.00 12:00 0.930 0.930 400 2.460 0.590
ShaMaran Petroleum SNM-X 0.100 0.000 0.00 13:09 0.105 0.100 61,050 0.130 0.060
Strategic Metals SMD-X 0.455 0.010 2.25 14:45 0.455 0.445 18,000 0.580 0.400
Serengeti Resources SIR-X 0.135 0.000 0.00 15:36 0.135 0.130 116,500 0.255 0.130
Sage Gold Inc. SGX-X 0.025 0.000 0.00 15:57 0.030 0.025 266,712 0.250 0.020
Scorpio Gold SGN-X 0.015 0.000 0.00 13:48 0.015 0.015 21,000 0.065 0.015