Price Reports - Quotes

Index=S&P/TSX Venture
Symbol 1 to 50 of 210.
Sort by: Symbol - Descending (Click on a column heading to sort up or down)
Company Symbol As of May 18, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Zincx Resources Corp. ZNX-X 0.295 -0.005 -1.67 14:47 0.295 0.290 112,055 0.390 0.220
Zecotek Photonics ZMS-X 0.235 0.025 11.90 15:58 0.240 0.215 103,900 0.345 0.195
ZoomMed ZMD-X 0.015 -0.005 -25.00 15:44 0.020 0.015 352,500 0.035 0.010
Pine Point Mining Limited ZINC-X 0.210 0.000 0.00 Feb 22 0.000 0.000 0 0.340 0.170
Zedcor Energy Inc. ZDC-X 0.205 0.005 2.50 14:11 0.205 0.205 2,000 0.340 0.135
Xemplar Energy Corp XE.H-X 0.015 0.000 0.00 May 08 0.000 0.000 0 0.015 0.015
Wealth Minerals Ltd. WML-X 1.120 -0.010 -0.88 15:59 1.210 1.120 135,209 2.340 1.050
Whitemud Resources WMK.H-X 0.015 0.000 0.00 May 16 0.000 0.000 0 0.050 0.010
Wavefront Technology Solutions WEE-X 0.445 0.005 1.14 15:54 0.445 0.420 13,200 0.470 0.110
Wescan Energy Corp. WCE-X 0.065 0.000 0.00 May 17 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 0.065 0.005 8.33 15:31 0.065 0.065 17,000 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 0.220 0.000 0.00 15:58 0.220 0.210 91,322 0.350 0.190
Victoria Gold VIT-X 0.340 -0.005 -1.45 15:59 0.350 0.340 81,264 0.710 0.310
Venzee Technologies VENZ-X 0.380 -0.020 -5.00 15:19 0.415 0.380 63,840 1.850 0.220
Vanc Pharmaceuticals Inc. VANC-X 0.230 0.000 0.00 14:27 0.250 0.230 8,400 0.750 0.120
Vangold Mining VAN-X 0.060 -0.005 -7.69 14:43 0.060 0.060 25,000 0.245 0.060
Uracan Resources URC-X 0.020 0.000 0.00 May 17 0.000 0.000 0 0.040 0.015
Unigold Inc. UGD-X 0.155 0.000 0.00 May 17 0.000 0.000 0 0.330 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 0.000 -0.005 -100.00 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 0.830 0.000 0.00 May 17 0.000 0.000 0 1.000 0.280
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 0.025 0.000 0.00 May 17 0.000 0.000 0 0.060 0.020
TNR Gold Corp. TNR-X 0.040 0.000 0.00 May 15 0.000 0.000 0 0.090 0.030
Thermal Energy International TMG-X 0.090 0.000 0.00 10:16 0.090 0.090 1,750 0.130 0.065
Theralase Technologies TLT-X 0.295 -0.020 -6.35 15:59 0.380 0.295 3,749,336 0.550 0.185
Troilus Gold Corp. TLG-X 1.540 -0.010 -0.65 12:24 1.540 1.540 300 2.250 1.160
Triumph Gold TIG-X 0.330 -0.010 -2.94 12:51 0.330 0.320 32,511 0.570 0.250
Titanium Corp. TIC-X 0.860 0.000 0.00 15:38 0.860 0.860 12,800 1.500 0.700
True North Gems TGX-X 0.005 0.000 0.00 09:30 0.005 0.005 52,000 0.015 0.005
Tyhee Gold Corp. TDC.H-X 0.010 0.000 0.00 Jun 03 0.000 0.000 0 0.010 0.010
ScoZinc Mining Ltd. SZM-X 1.100 0.000 0.00 May 15 0.000 0.000 0 1.750 1.000
Sangoma Technologies Corp. STC-X 1.100 0.000 0.00 15:59 1.100 1.080 56,315 1.400 0.570
Sanatana Resources Inc. STA-X 0.040 0.000 0.00 May 16 0.000 0.000 0 0.065 0.025
SmartCool Systems SSC-X 0.050 0.000 0.00 15:59 0.055 0.050 158,100 0.100 0.025
Sportscene Group SPS.A-X 8.000 0.100 1.27 09:40 8.000 8.000 5,000 9.490 5.750
Canadian Spirit Resources SPI-X 0.090 0.000 0.00 12:01 0.090 0.090 9,000 0.175 0.060
Spanish Mountain Gold SPA-X 0.095 0.005 5.56 14:05 0.095 0.090 92,300 0.190 0.080
Solar Alliance Energy SOLR-X 0.070 0.000 0.00 13:31 0.070 0.065 11,743 0.170 0.050
Strategic Oil & Gas Ltd SOG-X 1.100 0.000 0.00 May 17 0.000 0.000 0 2.870 0.590
ShaMaran Petroleum SNM-X 0.085 0.005 6.25 15:58 0.085 0.080 96,775 0.130 0.060
Strategic Metals SMD-X 0.475 0.030 6.74 11:14 0.475 0.445 14,000 0.730 0.400
Sterling Resources SLG-X 0.290 -0.005 -1.69 15:58 0.300 0.270 814,020 0.980 0.125
Serengeti Resources SIR-X 0.150 0.000 0.00 May 17 0.000 0.000 0 0.255 0.125
Sage Gold Inc. SGX-X 0.065 -0.005 -7.14 15:57 0.070 0.060 284,800 0.270 0.050
Scorpio Gold SGN-X 0.020 0.000 0.00 15:12 0.020 0.020 120,000 0.080 0.015