Price Reports - Quotes

Index=S&P/TSX Venture
Symbol 1 to 50 of 205.
Sort by: Symbol - Descending (Click on a column heading to sort up or down)
Company Symbol As of September 25, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Zincx Resources Corp. ZNX-X 0.320 0.000 0.00 15:57 0.335 0.310 325,660 0.750 0.240
Zecotek Photonics ZMS-X 0.160 0.000 0.00 15:14 0.165 0.155 42,500 0.345 0.120
ZoomMed ZMD-X 0.020 0.000 0.00 Sep 21 0.000 0.000 500 0.050 0.010
Pine Point Mining Limited ZINC-X 0.210 0.000 0.00 Feb 22 0.000 0.000 0 0.245 0.170
Zedcor Energy Inc. ZDC-X 0.150 0.000 0.00 09:38 0.150 0.150 7,000 0.340 0.135
Wealth Minerals Ltd. WML-X 0.600 -0.030 -4.76 15:53 0.620 0.580 93,920 2.340 0.540
Whitemud Resources WMK.H-X 0.015 0.000 0.00 Sep 24 0.000 0.000 0 0.050 0.010
Wavefront Technology Solutions WEE-X 0.320 0.010 3.23 15:37 0.320 0.320 4,595 0.490 0.160
Wescan Energy Corp. WCE-X 0.065 0.000 0.00 Sep 24 0.000 0.000 0 0.120 0.035
Valencia Ventures VVI.H-X 0.220 0.000 0.00 Nov 29 0.000 0.000 0 0.220 0.140
Vulcan Minerals Inc VUL-X 0.050 0.000 0.00 12:05 0.050 0.050 5,000 0.070 0.035
VendTek Systems VSI.H-X 0.005 0.000 0.00 Nov 03 0.000 0.000 0 0.005 0.005
VIQ Solutions VQS-X 0.140 -0.005 -3.45 15:58 0.150 0.140 31,000 0.330 0.110
Victoria Gold VIT-X 0.345 -0.005 -1.43 15:15 0.355 0.345 232,402 0.530 0.300
Venzee Technologies VENZ-X 0.170 -0.010 -5.56 15:47 0.180 0.155 164,500 1.850 0.165
Vanc Pharmaceuticals Inc. VANC-X 0.135 0.015 12.50 15:46 0.135 0.125 170,800 0.750 0.100
Vangold Mining VAN-X 0.050 0.000 0.00 15:51 0.050 0.050 25,000 0.245 0.040
Uracan Resources URC-X 0.025 0.000 0.00 14:43 0.025 0.020 117,000 0.040 0.015
Unigold Inc. UGD-X 0.150 -0.020 -11.76 10:24 0.180 0.150 25,193 0.290 0.150
UC Resources UC.H-X 0.150 0.000 0.00 Nov 02 0.000 0.000 0 0.150 0.150
Twoco Petroleums Ltd. TWO.H-X 0.005 0.000 0.00 May 21 0.000 0.000 0 0.005 0.005
Times Three Wireless TTW.H-X 0.005 0.000 0.00 Feb 14 0.000 0.000 0 0.005 0.005
Telson Mining Corporation TSN-X 0.470 -0.010 -2.08 13:09 0.480 0.470 49,500 1.000 0.410
Tribute Resources Inc TRB-X 0.025 0.000 0.00 Apr 26 0.000 0.000 0 0.080 0.025
Tri Origin Exploration TOE-X 0.020 0.000 0.00 11:30 0.020 0.020 281,000 0.040 0.015
TNR Gold Corp. TNR-X 0.040 0.000 0.00 15:15 0.040 0.040 2,000 0.090 0.030
Thermal Energy International TMG-X 0.075 0.000 0.00 Sep 24 0.000 0.000 0 0.130 0.065
Theralase Technologies TLT-X 0.300 -0.010 -3.23 15:51 0.310 0.300 105,106 0.490 0.185
Troilus Gold Corp. TLG-X 1.000 0.100 11.11 14:28 1.050 0.850 15,012 2.250 0.900
Triumph Gold TIG-X 0.570 0.030 5.56 15:59 0.570 0.540 74,000 0.800 0.255
Titanium Corp. TIC-X 0.720 -0.010 -1.37 12:30 0.740 0.720 3,000 1.500 0.700
True North Gems TGX-X 0.005 0.000 0.00 Sep 24 0.000 0.000 0 0.015 0.005
PetroTal Corp. TAL-X 0.295 0.005 1.72 15:29 0.305 0.295 1,893,103 0.335 0.125
ScoZinc Mining Ltd. SZM-X 0.730 0.000 0.00 Sep 20 0.000 0.000 0 1.750 0.570
Sangoma Technologies Corp. STC-X 1.250 0.060 5.04 15:59 1.250 1.200 74,175 1.400 0.650
Sanatana Resources Inc. STA-X 0.020 -0.005 -20.00 14:45 0.025 0.020 34,000 0.065 0.025
SmartCool Systems SSC-X 0.040 0.000 0.00 Sep 05 0.000 0.000 0 0.095 0.035
Sportscene Group SPS.A-X 9.250 0.150 1.65 15:16 9.250 9.250 600 9.950 6.650
Canadian Spirit Resources SPI-X 0.095 -0.010 -9.52 09:30 0.095 0.095 2,800 0.175 0.060
Spanish Mountain Gold SPA-X 0.065 0.000 0.00 Sep 24 0.000 0.000 0 0.140 0.060
Solar Alliance Energy SOLR-X 0.035 -0.005 -12.50 12:31 0.040 0.035 11,150 0.125 0.035
Strategic Oil & Gas Ltd SOG-X 0.090 -0.010 -10.00 13:17 0.105 0.090 51,000 1.900 0.060
ShaMaran Petroleum SNM-X 0.125 0.000 0.00 15:52 0.130 0.125 153,060 0.150 0.060
Strategic Metals SMD-X 0.380 -0.010 -2.56 14:21 0.385 0.365 19,833 0.520 0.345
Serengeti Resources SIR-X 0.135 0.000 0.00 Sep 24 0.000 0.000 0 0.220 0.120
Sage Gold Inc. SGX-X 0.015 0.000 0.00 Jul 09 0.000 0.000 0 0.250 0.010
Scorpio Gold SGN-X 0.020 0.000 0.00 Sep 24 0.000 0.000 0 0.050 0.015
Sandfire Resources America SFR-X 0.090 -0.015 -14.29 14:04 0.090 0.090 5,000 0.120 0.060
Strongbow Exploration SBW-X 0.120 0.000 0.00 Sep 24 0.000 0.000 0 0.280 0.115
Asian Television Ntwrk In SAT-X 0.350 0.000 0.00 15:26 0.360 0.350 17,000 0.630 0.330