Price Reports - Quotes

Index=S&P/TSX Venture
Symbol 1 to 50 of 212.
Sort by: Symbol - Descending (Click on a column heading to sort up or down)
Company Symbol As of December 11, 2017  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Zecotek Photonics ZMS-X 0.240 -0.010 -4.00 15:59 0.250 0.230 517,775 0.340 0.195
ZoomMed ZMD-X 0.015 0.000 0.00 Oct 04 0.000 0.000 0 0.040 0.010
Pine Point Mining Limited ZINC-X 0.175 0.000 0.00 15:53 0.180 0.170 268,450 0.570 0.170
Zedcor Energy Inc. ZDC-X 0.140 -0.005 -3.45 14:46 0.160 0.140 174,500 0.300 0.140
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 1.830 0.020 1.10 15:54 1.880 1.800 197,630 2.340 0.960
Whitemud Resources WMK.H-X 0.010 0.000 0.00 Dec 07 0.000 0.000 0 0.020 0.005
Wavefront Technology Solutions WEE-X 0.250 0.010 4.17 14:28 0.250 0.240 23,500 0.400 0.110
Wescan Energy Corp. WCE-X 0.040 0.000 0.00 Dec 06 0.000 0.000 0 0.075 0.010
Valencia Ventures VVI.H-X 0.220 0.000 0.00 Nov 29 0.000 0.000 0 0.300 0.075
Versatile Systems VV.H-X 0.030 0.000 0.00 Jan 04 0.000 0.000 0 0.040 0.025
Vulcan Minerals Inc VUL-X 0.045 -0.005 -10.00 11:39 0.045 0.045 21,000 0.080 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 0.290 0.015 5.45 15:58 0.290 0.265 42,600 0.350 0.185
Victoria Gold VIT-X 0.430 -0.010 -2.27 15:58 0.440 0.425 126,192 0.740 0.415
Vanc Pharmaceuticals Inc. VANC-X 0.300 0.020 7.14 15:59 0.320 0.280 238,527 0.490 0.120
Vangold Mining VAN-X 0.085 0.015 21.43 10:14 0.085 0.075 26,055 0.220 0.045
Uracan Resources URC-X 0.030 0.000 0.00 Dec 08 0.000 0.000 0 0.090 0.020
Unigold Inc. UGD-X 0.215 0.010 4.88 14:46 0.215 0.215 10,000 0.350 0.145
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 Mar 06 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 Resources Inc. TSN-X 0.650 -0.010 -1.52 13:58 0.700 0.650 4,000 0.890 0.200
Tribute Resources Inc TRB-X 0.030 0.000 0.00 Dec 05 0.000 0.000 0 0.080 0.025
Tri Origin Exploration TOE-X 0.035 0.005 16.67 13:31 0.035 0.035 58,000 0.070 0.025
TNR Gold Corp. TNR-X 0.050 -0.005 -9.09 15:11 0.050 0.045 95,000 0.070 0.020
Thermal Energy International TMG-X 0.100 0.000 0.00 14:43 0.100 0.100 74,000 0.150 0.065
Theralase Technologies TLT-X 0.250 0.005 2.04 15:47 0.255 0.240 272,225 0.550 0.185
Triumph Gold TIG-X 0.270 0.000 0.00 15:52 0.280 0.270 37,349 0.570 0.195
Titanium Corp. TIC-X 1.230 0.020 1.65 15:36 1.300 1.200 14,017 1.500 0.405
True North Gems TGX-X 0.005 0.000 0.00 09:30 0.005 0.005 20,000 0.010 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
Tintina Resources Inc. TAU-X 0.080 0.000 0.00 Dec 08 0.000 0.000 34 0.140 0.055
ScoZinc Mining Ltd. SZM-X 1.470 0.020 1.38 11:54 1.470 1.450 3,100 1.750 0.800
Sangoma Technologies Corp. STC-X 0.780 0.030 4.00 15:59 0.790 0.780 53,370 0.880 0.320
Sanatana Resources Inc. STA-X 0.045 0.000 0.00 15:13 0.045 0.045 103,500 0.070 0.015
SmartCool Systems SSC-X 0.060 -0.005 -7.69 15:41 0.060 0.055 99,600 0.100 0.015
Sportscene Group SPS.A-X 7.500 -0.480 -6.02 14:24 7.500 7.500 400 9.490 4.810
Canadian Spirit Resources SPI-X 0.105 0.000 0.00 13:23 0.105 0.100 77,549 0.175 0.090
Spanish Mountain Gold SPA-X 0.090 -0.005 -5.26 15:41 0.095 0.090 69,000 0.225 0.085
Strategic Oil & Gas Ltd SOG-X 1.100 -0.120 -9.84 14:56 1.180 1.100 24,484 3.800 1.000
ShaMaran Petroleum SNM-X 0.070 -0.005 -6.67 15:33 0.070 0.070 10,846 0.145 0.070
Strategic Metals SMD-X 0.500 0.000 0.00 15:38 0.520 0.480 239,656 0.730 0.370
Sterling Resources SLG-X 0.140 0.000 0.00 Nov 08 0.000 0.000 0 1.040 0.125
Serengeti Resources SIR-X 0.150 0.005 3.45 12:14 0.150 0.145 13,500 0.255 0.105
Sage Gold Inc. SGX-X 0.130 0.000 0.00 15:49 0.135 0.130 235,683 0.270 0.105
Scorpio Gold SGN-X 0.025 -0.005 -16.67 15:01 0.030 0.025 527,347 0.145 0.020
Strongbow Exploration SBW-X 0.155 -0.010 -6.06 15:59 0.160 0.155 40,500 0.270 0.125
Asian Television Ntwrk In SAT-X 0.380 0.000 0.00 Dec 06 0.000 0.000 0 1.380 0.365
Solar Alliance Energy SAN-X 0.060 0.000 0.00 13:46 0.065 0.060 155,028 0.260 0.060