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 July 20, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Zincx Resources Corp. ZNX-X 0.590 0.090 18.00 16:15 0.600 0.510 844,618 0.500 0.235
Zecotek Photonics ZMS-X 0.205 0.000 0.00 10:30 0.205 0.200 9,050 0.345 0.190
ZoomMed ZMD-X 0.030 0.000 0.00 14:51 0.035 0.030 549,800 0.050 0.010
Pine Point Mining Limited ZINC-X - - - - - - - - -
Zedcor Energy Inc. ZDC-X 0.205 -0.045 -18.00 15:55 0.210 0.205 56,095 0.340 0.135
Xemplar Energy Corp XE.H-X - - - - - - - - -
Wealth Minerals Ltd. WML-X 0.910 0.030 3.41 15:59 0.930 0.870 343,366 2.340 0.750
Whitemud Resources WMK.H-X 0.015 0.000 0.00 10:06 0.015 0.015 10,000 0.050 0.010
Wavefront Technology Solutions WEE-X 0.415 0.015 3.75 14:28 0.420 0.410 10,500 0.470 0.120
Wescan Energy Corp. WCE-X 0.110 0.010 10.00 15:56 0.110 0.105 130,000 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 - - - - - - - - -
Vulcan Minerals Inc VUL-X 0.040 -0.010 -20.00 14:21 0.050 0.040 60,000 0.070 0.035
VendTek Systems VSI.H-X - - - - - - - - -
VIQ Solutions VQS-X 0.200 0.010 5.26 13:38 0.200 0.180 137,588 0.350 0.165
Victoria Gold VIT-X 0.345 0.005 1.47 15:58 0.355 0.345 208,911 0.570 0.310
Venzee Technologies VENZ-X 0.435 -0.005 -1.14 15:58 0.440 0.420 142,150 1.850 0.220
Vanc Pharmaceuticals Inc. VANC-X 0.165 -0.005 -2.94 11:22 0.175 0.165 5,000 0.750 0.120
Vangold Mining VAN-X 0.055 0.000 0.00 14:49 0.060 0.055 203,133 0.245 0.045
Uracan Resources URC-X 0.020 0.000 0.00 Jul 19 0.000 0.000 0 0.040 0.015
Unigold Inc. UGD-X 0.160 0.000 0.00 11:46 0.170 0.160 11,500 0.290 0.150
UC Resources UC.H-X - - - - - - - - -
Twoco Petroleums Ltd. TWO.H-X - - - - - - - - -
Times Three Wireless TTW.H-X - - - - - - - - -
Telson Mining Corporation TSN-X 0.770 0.020 2.67 13:54 0.770 0.750 30,627 1.000 0.305
Tribute Resources Inc TRB-X - - - - - - - - -
Tri Origin Exploration TOE-X 0.025 -0.005 -16.67 09:50 0.025 0.025 143,400 0.060 0.020
TNR Gold Corp. TNR-X 0.040 0.000 0.00 14:22 0.040 0.040 20,000 0.090 0.030
Thermal Energy International TMG-X 0.085 -0.005 -5.56 09:59 0.085 0.085 20,000 0.130 0.065
Theralase Technologies TLT-X 0.410 -0.005 -1.20 15:57 0.420 0.405 304,343 0.550 0.185
Troilus Gold Corp. TLG-X 1.250 -0.040 -3.10 11:23 1.250 1.250 2,500 2.250 1.200
Triumph Gold TIG-X 0.435 0.065 17.57 15:59 0.440 0.370 276,563 0.570 0.255
Titanium Corp. TIC-X 0.900 0.000 0.00 Jul 18 0.000 0.000 220 1.500 0.700
True North Gems TGX-X 0.005 0.000 0.00 12:55 0.005 0.005 1,530,000 0.015 0.005
Tyhee Gold Corp. TDC.H-X - - - - - - - - -
PetroTal Corp. TAL-X 0.300 -0.010 -3.23 12:02 0.330 0.300 110,500 0.335 0.125
ScoZinc Mining Ltd. SZM-X 0.900 0.000 0.00 Jul 19 0.000 0.000 0 1.750 0.760
Sangoma Technologies Corp. STC-X 1.190 0.020 1.71 15:59 1.190 1.150 31,400 1.400 0.570
Sanatana Resources Inc. STA-X 0.045 0.000 0.00 Jul 17 0.000 0.000 0 0.065 0.025
SmartCool Systems SSC-X 0.050 0.000 0.00 14:54 0.050 0.050 57,000 0.100 0.035
Sportscene Group SPS.A-X 8.500 0.000 0.00 Jun 27 0.000 0.000 0 9.490 6.100
Canadian Spirit Resources SPI-X 0.100 0.000 0.00 Jul 19 0.000 0.000 0 0.175 0.060
Spanish Mountain Gold SPA-X 0.075 -0.005 -6.25 15:23 0.090 0.075 529,975 0.155 0.075
Solar Alliance Energy SOLR-X 0.050 0.000 0.00 12:20 0.050 0.050 43,700 0.140 0.045
Strategic Oil & Gas Ltd SOG-X 0.800 0.000 0.00 10:07 0.800 0.800 1,500 2.350 0.590
ShaMaran Petroleum SNM-X 0.120 0.000 0.00 15:08 0.120 0.115 27,250 0.130 0.060
Strategic Metals SMD-X 0.415 0.000 0.00 Jul 19 0.000 0.000 0 0.580 0.400
Serengeti Resources SIR-X 0.150 0.005 3.45 12:06 0.150 0.150 10,000 0.255 0.130
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 0.015 0.000 0.00 12:03 0.020 0.015 43,083 0.065 0.015