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 January 23, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Zecotek Photonics ZMS-X 0.285 -0.010 -3.39 15:59 0.300 0.285 177,500 0.345 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 0.200 -0.005 -2.44 15:56 0.210 0.200 298,237 0.570 0.170
Zedcor Energy Inc. ZDC-X 0.190 0.000 0.00 Jan 22 0.000 0.000 0 0.300 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 1.490 -0.080 -5.10 15:59 1.560 1.420 369,207 2.340 1.220
Whitemud Resources WMK.H-X 0.015 0.000 0.00 Jan 22 0.000 0.000 0 0.020 0.005
Wavefront Technology Solutions WEE-X 0.290 0.010 3.57 14:29 0.290 0.260 16,285 0.350 0.110
Wescan Energy Corp. WCE-X 0.075 0.000 0.00 14:55 0.085 0.070 27,500 0.090 0.025
Valencia Ventures VVI.H-X 0.220 0.000 0.00 Nov 29 0.000 0.000 0 0.300 0.080
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 13:00 0.045 0.045 34,000 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 0.010 3.57 15:28 0.290 0.270 79,100 0.350 0.185
Victoria Gold VIT-X 0.425 -0.005 -1.16 15:59 0.440 0.425 500,414 0.740 0.400
Venzee Technologies VENZ-X 1.450 0.120 9.02 15:57 1.450 1.320 99,884 1.850 0.150
Vanc Pharmaceuticals Inc. VANC-X 0.420 0.025 6.33 15:59 0.420 0.390 186,408 0.750 0.120
Vangold Mining VAN-X 0.140 0.005 3.70 12:00 0.140 0.140 3,333 0.220 0.060
Uracan Resources URC-X 0.035 0.000 0.00 11:03 0.035 0.035 5,000 0.080 0.020
Unigold Inc. UGD-X 0.210 -0.015 -6.67 15:31 0.225 0.210 105,298 0.330 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 0.680 0.000 0.00 Jan 22 0.000 0.000 0 0.890 0.270
Tribute Resources Inc TRB-X 0.025 0.000 0.00 Jan 22 0.000 0.000 0 0.080 0.025
Tri Origin Exploration TOE-X 0.040 0.000 0.00 10:26 0.040 0.035 17,200 0.070 0.025
TNR Gold Corp. TNR-X 0.065 0.000 0.00 09:43 0.065 0.065 10,250 0.090 0.025
Thermal Energy International TMG-X 0.085 0.005 6.25 15:51 0.085 0.080 112,794 0.150 0.065
Theralase Technologies TLT-X 0.220 0.000 0.00 15:59 0.225 0.215 158,784 0.550 0.185
Troilus Gold Corp. TLG-X 2.200 -0.040 -1.79 15:11 2.220 2.100 42,749 2.250 0.360
Triumph Gold TIG-X 0.395 -0.025 -5.95 15:24 0.410 0.390 88,255 0.570 0.230
Titanium Corp. TIC-X 1.070 -0.070 -6.14 12:13 1.140 1.070 2,595 1.500 0.405
True North Gems TGX-X 0.010 0.000 0.00 12:23 0.010 0.010 30,000 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
Tintina Resources Inc. TAU-X 0.090 0.000 0.00 11:04 0.090 0.090 1,000 0.140 0.060
ScoZinc Mining Ltd. SZM-X 1.450 0.050 3.57 10:19 1.450 1.450 2,558 1.750 0.900
Sangoma Technologies Corp. STC-X 1.290 0.170 15.18 15:59 1.330 1.250 741,089 1.200 0.360
Sanatana Resources Inc. STA-X 0.040 -0.005 -11.11 14:59 0.040 0.040 74,000 0.070 0.020
SmartCool Systems SSC-X 0.045 -0.005 -10.00 15:31 0.050 0.045 59,800 0.100 0.015
Sportscene Group SPS.A-X 8.400 0.000 0.00 Jan 18 0.000 0.000 75 9.490 5.250
Canadian Spirit Resources SPI-X 0.130 0.000 0.00 12:08 0.130 0.130 20,000 0.175 0.090
Spanish Mountain Gold SPA-X 0.125 0.000 0.00 15:02 0.125 0.110 473,550 0.225 0.080
Solar Alliance Energy SOLR-X 0.070 0.000 0.00 15:49 0.075 0.065 646,375 0.260 0.050
Strategic Oil & Gas Ltd SOG-X 1.080 0.080 8.00 14:24 1.080 1.050 1,690 3.800 0.720
ShaMaran Petroleum SNM-X 0.075 0.000 0.00 14:01 0.075 0.070 109,485 0.130 0.065
Strategic Metals SMD-X 0.475 -0.010 -2.06 15:33 0.480 0.475 24,765 0.730 0.400
Sterling Resources SLG-X 0.200 -0.020 -9.09 15:40 0.210 0.200 33,300 1.040 0.125
Serengeti Resources SIR-X 0.160 -0.005 -3.03 15:51 0.160 0.160 15,200 0.255 0.125
Sage Gold Inc. SGX-X 0.110 0.000 0.00 15:40 0.110 0.110 756,033 0.270 0.105
Scorpio Gold SGN-X 0.035 -0.005 -12.50 15:09 0.035 0.035 197,500 0.145 0.020