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 April 20, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Zecotek Photonics ZMS-X 0.210 -0.010 -4.55 15:48 0.220 0.210 143,370 0.345 0.195
ZoomMed ZMD-X 0.015 -0.005 -25.00 13:17 0.020 0.015 75,000 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 0.235 0.000 0.00 11:09 0.235 0.235 54,500 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 1.520 0.050 3.40 15:59 1.540 1.460 379,989 2.340 1.160
Whitemud Resources WMK.H-X 0.010 0.000 0.00 09:30 0.010 0.010 1,000 0.020 0.005
Wavefront Technology Solutions WEE-X 0.450 0.010 2.27 15:53 0.450 0.450 12,160 0.470 0.110
Wescan Energy Corp. WCE-X 0.070 0.000 0.00 Mar 27 0.000 0.000 0 0.090 0.025
Valencia Ventures VVI.H-X 0.220 0.000 0.00 Nov 29 0.000 0.000 0 0.300 0.130
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 0.045 0.000 0.00 09:37 0.045 0.045 10,000 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 0.255 -0.005 -1.92 15:33 0.255 0.235 164,154 0.350 0.190
Victoria Gold VIT-X 0.375 -0.005 -1.32 15:56 0.375 0.365 206,930 0.740 0.310
Venzee Technologies VENZ-X 0.580 0.060 11.54 15:58 0.580 0.530 263,099 1.850 0.220
Vanc Pharmaceuticals Inc. VANC-X 0.260 0.005 1.96 15:59 0.260 0.240 40,400 0.750 0.120
Vangold Mining VAN-X 0.100 0.000 0.00 13:27 0.100 0.100 31,000 0.245 0.060
Uracan Resources URC-X 0.020 0.000 0.00 15:12 0.025 0.020 1,156,035 0.055 0.020
Unigold Inc. UGD-X 0.160 -0.010 -5.88 09:59 0.165 0.160 5,015 0.330 0.155
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 Mining Corporation TSN-X 0.720 -0.010 -1.37 15:45 0.730 0.720 10,100 1.000 0.280
Tribute Resources Inc TRB-X 0.030 0.000 0.00 Mar 21 0.000 0.000 0 0.080 0.025
Tri Origin Exploration TOE-X 0.030 0.000 0.00 Apr 19 0.000 0.000 0 0.060 0.020
TNR Gold Corp. TNR-X 0.040 0.000 0.00 15:19 0.040 0.040 272,000 0.090 0.030
Thermal Energy International TMG-X 0.080 -0.005 -5.88 13:10 0.080 0.080 108,000 0.130 0.065
Theralase Technologies TLT-X 0.220 -0.005 -2.22 15:46 0.225 0.220 91,243 0.550 0.185
Troilus Gold Corp. TLG-X 1.600 0.070 4.58 15:59 1.600 1.550 12,801 2.250 1.080
Triumph Gold TIG-X 0.385 0.000 0.00 15:55 0.385 0.380 52,500 0.570 0.250
Titanium Corp. TIC-X 0.800 -0.020 -2.44 14:56 0.820 0.800 19,305 1.500 0.700
True North Gems TGX-X 0.005 -0.005 -50.00 11:01 0.005 0.005 2,000 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 1.120 0.000 0.00 Apr 19 0.000 0.000 0 1.750 1.000
Sangoma Technologies Corp. STC-X 1.090 -0.050 -4.39 15:26 1.200 1.020 154,700 1.400 0.570
Sanatana Resources Inc. STA-X 0.050 0.000 0.00 15:44 0.050 0.045 295,500 0.065 0.025
SmartCool Systems SSC-X 0.060 0.000 0.00 12:00 0.060 0.060 423,386 0.100 0.020
Sportscene Group SPS.A-X 8.500 0.000 0.00 09:41 8.500 8.500 100 9.490 5.750
Canadian Spirit Resources SPI-X 0.090 0.000 0.00 Apr 19 0.000 0.000 0 0.175 0.070
Spanish Mountain Gold SPA-X 0.110 0.000 0.00 10:37 0.110 0.110 10,250 0.195 0.080
Solar Alliance Energy SOLR-X 0.065 0.000 0.00 14:58 0.070 0.065 143,500 0.215 0.050
Strategic Oil & Gas Ltd SOG-X 1.140 0.140 14.00 15:14 1.140 1.000 9,415 3.800 0.590
ShaMaran Petroleum SNM-X 0.085 0.005 6.25 14:41 0.085 0.085 1,000 0.130 0.060
Strategic Metals SMD-X 0.430 -0.010 -2.27 15:59 0.475 0.430 79,580 0.730 0.400
Sterling Resources SLG-X 0.210 0.005 2.44 12:44 0.210 0.205 39,165 0.980 0.125
Serengeti Resources SIR-X 0.145 0.000 0.00 Apr 19 0.000 0.000 0 0.255 0.125
Sage Gold Inc. SGX-X 0.085 0.000 0.00 12:04 0.085 0.080 125,500 0.270 0.080
Scorpio Gold SGN-X 0.030 0.005 20.00 14:26 0.030 0.030 162,000 0.090 0.020
Sandfire Resources America SFR-X 0.110 0.000 0.00 Apr 19 0.000 0.000 0 0.140 0.060