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 August 14, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Zincx Resources Corp. ZNX-X 0.415 -0.045 -9.78 15:59 0.470 0.410 258,557 0.750 0.235
Zecotek Photonics ZMS-X 0.190 0.000 0.00 15:59 0.195 0.190 52,300 0.345 0.185
ZoomMed ZMD-X 0.025 -0.005 -16.67 14:24 0.025 0.025 10,000 0.050 0.010
Pine Point Mining Limited ZINC-X 0.210 0.000 0.00 Aug 06 0.000 0.000 0 0.285 0.170
Zedcor Energy Inc. ZDC-X 0.205 0.000 0.00 15:38 0.220 0.205 18,500 0.340 0.135
Wealth Minerals Ltd. WML-X 0.750 -0.060 -7.41 15:57 0.790 0.660 72,900 2.340 0.540
Whitemud Resources WMK.H-X 0.015 0.000 0.00 Aug 07 0.000 0.000 0 0.050 0.010
Wavefront Technology Solutions WEE-X 0.405 0.000 0.00 Aug 13 0.000 0.000 0 0.490 0.130
Wescan Energy Corp. WCE-X 0.080 0.000 0.00 Aug 13 0.000 0.000 0 0.120 0.030
Valencia Ventures VVI.H-X 0.220 0.000 0.00 Aug 06 0.000 0.000 0 0.220 0.140
Vulcan Minerals Inc VUL-X 0.060 0.000 0.00 11:42 0.060 0.060 20,000 0.070 0.035
VendTek Systems VSI.H-X 0.005 0.000 0.00 Aug 06 0.000 0.000 0 0.005 0.005
VIQ Solutions VQS-X 0.180 0.015 9.09 12:13 0.180 0.175 42,000 0.335 0.165
Victoria Gold VIT-X 0.320 -0.005 -1.54 15:59 0.325 0.315 215,890 0.570 0.310
Venzee Technologies VENZ-X 0.320 0.020 6.67 15:11 0.320 0.300 35,000 1.850 0.220
Vanc Pharmaceuticals Inc. VANC-X 0.135 -0.005 -3.57 15:44 0.140 0.130 71,500 0.750 0.120
Vangold Mining VAN-X 0.055 0.005 10.00 13:53 0.055 0.050 94,000 0.245 0.045
Uracan Resources URC-X 0.025 0.000 0.00 Aug 13 0.000 0.000 0 0.040 0.015
Unigold Inc. UGD-X 0.165 0.000 0.00 Aug 07 0.000 0.000 0 0.290 0.150
UC Resources UC.H-X 0.150 0.000 0.00 Aug 06 0.000 0.000 0 0.150 0.150
Twoco Petroleums Ltd. TWO.H-X 0.005 0.000 0.00 Aug 06 0.000 0.000 0 0.005 0.005
Times Three Wireless TTW.H-X 0.005 0.000 0.00 Aug 06 0.000 0.000 0 0.005 0.005
Telson Mining Corporation TSN-X 0.480 -0.090 -15.79 15:04 0.560 0.460 286,600 1.000 0.490
Tribute Resources Inc TRB-X 0.025 0.000 0.00 Aug 06 0.000 0.000 0 0.080 0.025
Tri Origin Exploration TOE-X 0.025 0.000 0.00 Aug 09 0.000 0.000 0 0.060 0.020
TNR Gold Corp. TNR-X 0.045 -0.005 -10.00 12:25 0.050 0.045 15,000 0.090 0.030
Thermal Energy International TMG-X 0.085 0.000 0.00 14:26 0.085 0.085 46,000 0.130 0.065
Theralase Technologies TLT-X 0.390 -0.010 -2.50 15:56 0.400 0.365 135,561 0.550 0.185
Troilus Gold Corp. TLG-X 1.100 0.100 10.00 15:07 1.200 0.950 6,400 2.250 1.000
Triumph Gold TIG-X 0.425 0.025 6.25 15:21 0.440 0.410 76,500 0.570 0.255
Titanium Corp. TIC-X 0.710 -0.030 -4.05 15:15 0.750 0.700 22,479 1.500 0.700
True North Gems TGX-X 0.005 0.000 0.00 10:22 0.005 0.005 316,000 0.015 0.005
PetroTal Corp. TAL-X 0.310 0.000 0.00 13:00 0.325 0.280 20,705 0.335 0.125
ScoZinc Mining Ltd. SZM-X 0.890 0.000 0.00 Aug 06 0.000 0.000 12 1.750 0.760
Sangoma Technologies Corp. STC-X 1.230 0.020 1.65 15:54 1.250 1.210 14,900 1.400 0.610
Sanatana Resources Inc. STA-X 0.035 0.000 0.00 11:04 0.035 0.035 21,000 0.065 0.025
SmartCool Systems SSC-X 0.045 -0.005 -10.00 15:21 0.045 0.045 90,000 0.100 0.040
Sportscene Group SPS.A-X 8.750 0.000 0.00 Aug 06 0.000 0.000 0 9.490 6.500
Canadian Spirit Resources SPI-X 0.100 0.000 0.00 Aug 10 0.000 0.000 0 0.175 0.060
Spanish Mountain Gold SPA-X 0.070 0.000 0.00 12:54 0.075 0.070 144,399 0.155 0.065
Solar Alliance Energy SOLR-X 0.040 -0.005 -11.11 13:49 0.045 0.040 20,200 0.140 0.045
Strategic Oil & Gas Ltd SOG-X 0.600 0.050 9.09 15:59 0.600 0.580 98,050 2.350 0.520
ShaMaran Petroleum SNM-X 0.125 0.000 0.00 09:30 0.125 0.125 1,200 0.140 0.060
Strategic Metals SMD-X 0.395 -0.005 -1.25 09:51 0.400 0.395 43,150 0.580 0.395
Serengeti Resources SIR-X 0.135 -0.010 -6.90 10:46 0.140 0.135 57,000 0.255 0.130
Sage Gold Inc. SGX-X 0.015 0.000 0.00 Aug 06 0.000 0.000 0 0.250 0.010
Scorpio Gold SGN-X 0.020 0.000 0.00 Aug 09 0.000 0.000 0 0.065 0.015
Sandfire Resources America SFR-X 0.090 0.000 0.00 Aug 13 0.000 0.000 0 0.120 0.060
Strongbow Exploration SBW-X 0.150 -0.020 -11.76 15:53 0.170 0.150 99,200 0.280 0.130
Asian Television Ntwrk In SAT-X 0.350 -0.050 -12.50 10:17 0.350 0.350 4,000 0.830 0.355