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 October 19, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Zincx Resources Corp. ZNX-X 0.355 -0.010 -2.74 15:10 0.365 0.355 56,534 0.750 0.240
Zecotek Photonics ZMS-X 0.135 0.000 0.00 10:32 0.140 0.135 64,000 0.345 0.120
ZoomMed ZMD-X 0.015 0.000 0.00 Oct 04 0.000 0.000 0 0.050 0.010
Pine Point Mining Limited ZINC-X 0.210 0.000 0.00 Aug 06 0.000 0.000 0 0.240 0.170
Zedcor Energy Inc. ZDC-X 0.135 0.000 0.00 12:08 0.135 0.135 3,900 0.340 0.120
Wealth Minerals Ltd. WML-X 0.620 -0.050 -7.46 15:59 0.650 0.620 220,020 2.340 0.510
Whitemud Resources WMK.H-X 0.010 0.000 0.00 Oct 10 0.000 0.000 0 0.050 0.010
Wavefront Technology Solutions WEE-X 0.365 0.000 0.00 Oct 17 0.000 0.000 0 0.490 0.160
Wescan Energy Corp. WCE-X 0.050 0.000 0.00 Oct 17 0.000 0.000 0 0.120 0.035
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 0.050 0.000 0.00 Oct 18 0.000 0.000 0 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 0.175 0.005 2.94 15:15 0.175 0.165 39,800 0.320 0.110
Victoria Gold VIT-X 0.385 0.000 0.00 15:57 0.390 0.380 167,050 0.530 0.300
Venzee Technologies VENZ-X 0.180 0.010 5.88 15:26 0.180 0.165 35,300 1.850 0.140
Vanc Pharmaceuticals Inc. VANC-X 0.150 0.000 0.00 14:09 0.150 0.135 29,500 0.750 0.100
Vangold Mining VAN-X 0.040 0.005 14.29 12:00 0.040 0.040 16,000 0.245 0.035
Uracan Resources URC-X 0.025 0.000 0.00 Oct 04 0.000 0.000 0 0.040 0.015
Unigold Inc. UGD-X 0.165 0.000 0.00 15:50 0.185 0.165 22,500 0.290 0.130
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 0.520 0.000 0.00 Oct 17 0.000 0.000 187 1.000 0.410
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 0.020 0.000 0.00 09:49 0.020 0.020 131,000 0.040 0.015
TNR Gold Corp. TNR-X 0.050 0.000 0.00 Oct 11 0.000 0.000 0 0.090 0.030
Thermal Energy International TMG-X 0.075 0.000 0.00 15:59 0.075 0.070 19,300 0.130 0.065
Theralase Technologies TLT-X 0.320 -0.010 -3.03 15:51 0.335 0.315 202,480 0.480 0.185
Troilus Gold Corp. TLG-X 0.850 0.000 0.00 Oct 16 0.000 0.000 0 2.250 0.850
Triumph Gold TIG-X 0.500 -0.010 -1.96 15:47 0.500 0.475 30,150 0.800 0.255
Titanium Corp. TIC-X 0.700 -0.010 -1.41 13:32 0.710 0.670 35,000 1.500 0.650
True North Gems TGX-X 0.005 0.000 0.00 14:26 0.005 0.005 4,533,000 0.015 0.005
PetroTal Corp. TAL-X 0.295 0.005 1.72 11:24 0.295 0.290 19,100 0.335 0.125
ScoZinc Mining Ltd. SZM-X 0.850 0.000 0.00 Oct 15 0.000 0.000 0 1.600 0.570
Sangoma Technologies Corp. STC-X 1.280 0.080 6.67 15:59 1.320 1.230 305,775 1.400 0.680
Sanatana Resources Inc. STA-X 0.025 0.000 0.00 Oct 17 0.000 0.000 0 0.065 0.020
SmartCool Systems SSC-X 0.050 0.005 11.11 14:11 0.050 0.045 580,000 0.085 0.035
Sportscene Group SPS.A-X 9.000 0.000 0.00 Oct 09 0.000 0.000 0 9.950 6.680
Canadian Spirit Resources SPI-X 0.100 0.000 0.00 Oct 16 0.000 0.000 0 0.175 0.060
Spanish Mountain Gold SPA-X 0.065 0.000 0.00 13:57 0.065 0.065 104,000 0.140 0.060
Solar Alliance Energy SOLR-X 0.040 0.000 0.00 13:26 0.040 0.040 36,000 0.125 0.030
Strategic Oil & Gas Ltd SOG-X 0.075 0.000 0.00 14:57 0.075 0.075 12,000 1.700 0.060
ShaMaran Petroleum SNM-X 0.115 0.000 0.00 Oct 18 0.000 0.000 0 0.150 0.060
Strategic Metals SMD-X 0.360 -0.010 -2.70 11:41 0.360 0.360 500 0.520 0.345
Serengeti Resources SIR-X 0.400 0.050 14.29 15:59 0.445 0.370 4,332,282 0.600 0.120
Sage Gold Inc. SGX-X 0.015 0.000 0.00 Aug 06 0.000 0.000 0 0.195 0.010
Scorpio Gold SGN-X 0.020 0.000 0.00 Oct 17 0.000 0.000 0 0.050 0.015
Sandfire Resources America SFR-X 0.090 0.010 12.50 13:59 0.100 0.080 69,500 0.110 0.060
Strongbow Exploration SBW-X 0.170 0.010 6.25 15:50 0.180 0.170 93,000 0.280 0.100
Asian Television Ntwrk In SAT-X 0.300 0.000 0.00 Oct 15 0.000 0.000 0 0.560 0.290