Symbol | Stock Company Name | Price | Prev Close | Open Price | High | Low | Change % | Last Traded Date |
---|---|---|---|---|---|---|---|---|
A | Armor Minerals Inc. | $171.66 | $177.30 | $177.66 | $178.00 | $170.22 | -3.18% | Monday, September 13, 2021 3:53 PM |
AAAA | Auralite Investments Inc. | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
AAG | Aftermath Silver Ltd. | $0.47 | $0.49 | $0.48 | $0.49 | $0.45 | -5.10% | Monday, September 13, 2021 3:31 PM |
AAN | Aton Resources Inc. | $26.67 | $26.21 | $26.31 | $26.68 | $25.94 | 1.76% | Monday, September 13, 2021 3:51 PM |
AAP.H | Alpha Peak Leisure Inc. | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
AAT | Ati Airtest Technologies Inc | $39.48 | $38.20 | $38.66 | $39.60 | $38.66 | 3.36% | Monday, September 13, 2021 3:53 PM |
AAX | Advance Gold Corp. | $1110.05 | $1109.04 | $1109.22 | $1115.76 | $1108.28 | 0.09% | Monday, September 13, 2021 6:15 PM |
AAZ | Azincourt Energy Corp. | $0.11 | $0.09 | $0.10 | $0.12 | $0.10 | 22.22% | Monday, September 13, 2021 3:36 PM |
ABI | Abcourt Mines Inc | $0.12 | $0.11 | $0.12 | $0.12 | $0.11 | 4.55% | Monday, September 13, 2021 3:03 PM |
ABN | Aben Resources Inc. | $0.05 | $0.06 | $0.06 | $0.06 | $0.05 | -9.09% | Monday, September 13, 2021 1:54 PM |
ABR | Arbor Metals Corp. | $18.13 | $18.01 | $18.00 | $18.16 | $17.81 | 0.69% | Monday, September 13, 2021 3:52 PM |
ABRA | Abraplata Resource Corp. | $0.41 | $0.41 | $0.42 | $0.42 | $0.39 | 0.00 | Monday, September 13, 2021 3:35 PM |
ABZ | Asiabasemetals Inc. | $0.16 | $0.16 | No Data | No Data | No Data | 0.00 | Thursday, September 2, 2021 10:57 AM |
ACH.E | Ace Aviation Holdings Inc. | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
ACES | Seven Aces Ltd. | $69.37 | $69.52 | $68.98 | $69.44 | $67.34 | -0.22% | Monday, September 13, 2021 3:33 PM |
ACP | Arcpacific Resources Corp. | $11.44 | $11.35 | $11.47 | $11.49 | $11.41 | 0.79% | Monday, September 13, 2021 3:37 PM |
ACS | Archon Minerals Limited | $0.21 | $0.21 | No Data | No Data | No Data | 0.00 | Friday, August 27, 2021 2:58 PM |
ACST | Acasti Pharma Inc. | $2.45 | $2.34 | $2.40 | $2.48 | $2.32 | 4.70% | Monday, September 13, 2021 3:51 PM |
ACU | Aurora Solar Technologies Inc. | $37.60 | $40.04 | $40.03 | $40.03 | $37.60 | -6.09% | Monday, September 13, 2021 3:53 PM |
ADCO | Adcore Inc. | $1.07 | $1.04 | $1.05 | $1.09 | $1.04 | 2.88% | Monday, September 13, 2021 1:56 PM |
ADD | Arctic Star Exploration Corp. | $0.13 | $0.14 | $0.14 | $0.14 | $0.13 | -1.85% | Monday, September 13, 2021 2:51 PM |
ADE | Adex Mining Inc. | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0.00 | Monday, September 13, 2021 2:31 PM |
ADG | Arcus Development Group | $0.04 | $0.03 | $0.04 | $0.04 | $0.04 | 16.67% | Monday, September 13, 2021 1:44 PM |
ADK | Diagnos Inc. | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0.00 | Monday, September 13, 2021 2:41 PM |
ADYA | Adya Inc. | $0.11 | $0.11 | No Data | No Data | No Data | 0.00 | Thursday, September 2, 2021 1:55 PM |
ADZ | Adamera Minerals Corp. | $0.07 | $0.08 | $0.07 | $0.08 | $0.07 | -12.50% | Monday, September 13, 2021 3:15 PM |
ADZN | Adventus Mining Corp | $0.93 | $0.93 | $0.93 | $0.93 | $0.92 | 0.00 | Monday, September 13, 2021 3:19 PM |
AEC | Anfield Energy Inc. | $0.21 | $0.20 | $0.21 | $0.23 | $0.20 | 5.13% | Monday, September 13, 2021 3:28 PM |
AEL.H | Amseco Exploration Ltd. | $0.07 | $0.07 | No Data | No Data | No Data | 0.00 | Tuesday, August 31, 2021 12:56 PM |
AEP | Atlas Engineering Products Ltd. | $88.20 | $88.83 | $89.57 | $89.77 | $87.77 | -0.71% | Monday, September 13, 2021 3:53 PM |
AEX | AEX Gold Inc. | $791.45 | $788.49 | $789.49 | $794.88 | $789.49 | 0.38% | Monday, September 13, 2021 6:05 PM |
AFCC | Automotive Finco Corp. | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
AFE | Africa Energy Corp | $0.31 | $0.30 | $0.33 | $0.33 | $0.27 | 3.39% | Monday, September 13, 2021 3:20 PM |
AFF | Affinity Metals Corp | $0.12 | $0.12 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 3:54 PM |
AFM | Alphamin Resources Corp | $0.79 | $0.79 | $0.80 | $0.81 | $0.77 | 0.00 | Monday, September 13, 2021 3:32 PM |
AGC | Amarillo Gold Corp | $10.59 | $10.75 | $10.81 | $10.99 | $10.59 | -1.48% | Monday, September 13, 2021 3:53 PM |
AGD | Antioquia Gold Inc | $12.30 | $12.47 | $12.40 | $12.40 | $12.30 | -1.36% | Monday, September 13, 2021 3:37 PM |
AGG | African Gold Group Inc. | $116.02 | $115.87 | $116.00 | $116.07 | $115.97 | 0.13% | Monday, September 13, 2021 3:50 PM |
AGLD | Austral Gold Limited | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0.00 | Monday, September 13, 2021 2:53 PM |
AGO | Aurcrest Gold Inc | $47.41 | $46.69 | $47.23 | $47.60 | $46.64 | 1.54% | Monday, September 13, 2021 3:52 PM |
AHE.H | American Helium Inc. | $0.60 | $0.47 | $0.65 | $0.65 | $0.60 | 27.66% | Monday, September 13, 2021 11:44 AM |
AHP | Allied Hotel Propertieies Inc | $0.27 | $0.27 | No Data | No Data | No Data | 0.00 | Tuesday, August 31, 2021 3:55 PM |
AHR | Amarc Resources Ltd. | $0.11 | $0.12 | $0.12 | $0.12 | $0.11 | -8.33% | Monday, September 13, 2021 2:22 PM |
AHU | Arctic Hunter Energy Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
AIMD.P | Aim4 Ventures Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
AIML | Aiml Resources Inc | $0.78 | $0.80 | $0.77 | $0.81 | $0.75 | -2.50% | Monday, September 13, 2021 3:27 PM |
AIR | Clean Air Metals Inc | $33.11 | $32.12 | $32.51 | $33.18 | $32.25 | 3.08% | Monday, September 13, 2021 3:53 PM |
AIS | Ais Resources Limited | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0.00 | Monday, September 13, 2021 2:09 PM |
AKH.H | Alaska Hyrdo Corporation | $0.06 | $0.06 | No Data | No Data | No Data | 0.00 | Thursday, September 9, 2021 10:50 AM |
AKR | Ackroo Inc. | $20.77 | $20.06 | $20.23 | $20.81 | $20.22 | 3.54% | Monday, September 13, 2021 3:53 PM |
AL | Alx Resources Corp. | $39.25 | $38.42 | $38.75 | $39.49 | $37.91 | 2.16% | Monday, September 13, 2021 3:55 PM |
ALDE | Aldebaran Resources Inc | $0.60 | $0.62 | $0.61 | $0.61 | $0.60 | -3.23% | Monday, September 13, 2021 11:41 AM |
ALG | Algold Resources Ltd. | $146.21 | $149.22 | $148.24 | $148.24 | $144.98 | -2.02% | Monday, September 13, 2021 3:51 PM |
ALLI | Alpha Lithium Corp | $0.52 | $0.49 | $0.49 | $0.53 | $0.49 | 7.22% | Monday, September 13, 2021 3:36 PM |
ALM | Alliance Mining Corp | $0.30 | $0.30 | No Data | No Data | No Data | 0.00 | Thursday, September 9, 2021 12:40 PM |
ALT | Alturas Minerals Corp | $16.51 | $16.81 | $16.81 | $17.26 | $16.37 | -1.78% | Monday, September 13, 2021 3:52 PM |
ALTA | Altamira Gold Corp | $40.30 | $40.09 | $40.47 | $40.59 | $39.94 | 0.52% | Monday, September 13, 2021 3:53 PM |
ALTS | Atlus Strategies Plc | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0.00 | Monday, September 13, 2021 9:30 AM |
ALV | Alvopetro Energy Ltd. | $88.52 | $86.32 | $87.93 | $88.53 | $87.19 | 2.55% | Monday, September 13, 2021 3:53 PM |
ALY | Analytixinsight Inc. | $0.74 | $0.71 | $0.73 | $0.77 | $0.71 | 4.23% | Monday, September 13, 2021 3:37 PM |
AM | Academy Metals Inc | $10.24 | $10.05 | $10.20 | $10.37 | $10.13 | 1.89% | Monday, September 13, 2021 3:55 PM |
AMC | Arizona Metals Corp | $51.86 | $50.18 | $51.82 | $52.79 | $50.35 | 3.35% | Monday, September 13, 2021 3:53 PM |
AME | Abacus Mining and Exploration | $130.63 | $130.41 | $131.40 | $131.49 | $129.06 | 0.17% | Monday, September 13, 2021 3:53 PM |
AMH | Appreciated Media Holdings Inc. | $40.82 | $40.62 | $40.90 | $41.37 | $40.67 | 0.50% | Monday, September 13, 2021 3:53 PM |
AMI | Athabasca Minerals Inc. | $0.18 | $0.18 | $0.18 | $0.18 | $0.17 | -2.78% | Monday, September 13, 2021 1:16 PM |
AMK | American Creek Resources Ltd. | $26.20 | $25.77 | $26.00 | $26.22 | $25.64 | 1.67% | Monday, September 13, 2021 3:53 PM |
AMO.H | Altan Rio Minerals Limited | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
AMR | Am Resources Corp | $52.73 | $53.50 | $54.00 | $54.56 | $51.50 | -1.44% | Monday, September 13, 2021 3:51 PM |
AMV | Amv Capital Corporation | $0.12 | $0.12 | No Data | No Data | No Data | 0.00 | Thursday, May 27, 2021 10:23 AM |
AMX | AMEX Exploration Inc. | $18.97 | $18.86 | $18.98 | $19.12 | $18.88 | 0.56% | Monday, September 13, 2021 3:53 PM |
AMY | American Manganese Inc | $1.29 | $1.29 | $1.32 | $1.32 | $1.23 | 0.00 | Monday, September 13, 2021 3:33 PM |
AMZ | Azucar Minerals Ltd | $179.25 | $176.91 | $176.91 | $181.54 | $176.91 | 1.32% | Monday, September 13, 2021 3:38 PM |
AN | Arena Minerals Inc | $105.72 | $104.53 | $105.92 | $106.19 | $103.41 | 1.14% | Monday, September 13, 2021 3:54 PM |
ANE | Altan Nevada Minerals Limited | $0.02 | $0.02 | No Data | No Data | No Data | 0.00 | Tuesday, September 7, 2021 12:57 PM |
ANG | Angel Gold Corp | $0.02 | $0.02 | No Data | No Data | No Data | 0.00 | Tuesday, September 7, 2021 9:30 AM |
ANK | Angkor Resources Corp | $0.06 | $0.06 | $0.06 | $0.06 | $0.05 | 0.00 | Monday, September 13, 2021 3:05 PM |
ANL.H | Altantic Industrial Minerals Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
ANTI.P | Antera Ventures I Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
ANTL | Antler Gold Inc. | $0.13 | $0.13 | $0.13 | $0.13 | $0.12 | 0.00 | Monday, September 13, 2021 3:32 PM |
ANTV.P | Antalis Ventures Corp | $0.10 | $0.10 | No Data | No Data | No Data | 0.00 | Friday, February 5, 2021 9:50 AM |
ANZ | Alianza Minerals Ltd. | $0.08 | $0.08 | $0.09 | $0.09 | $0.08 | 0.00 | Monday, September 13, 2021 2:15 PM |
AORO | Aloro Mining Corp | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0.00 | Monday, September 13, 2021 3:25 PM |
APC | Advanced Proteome Therapeutics Corp | $0.28 | $0.29 | $0.28 | $0.28 | $0.28 | -3.45% | Monday, September 13, 2021 12:12 PM |
APGO | Apollo Gold Corp | $0.93 | $0.91 | $0.94 | $0.96 | $0.91 | 2.20% | Monday, September 13, 2021 3:35 PM |
APHE.P | Aphelion Capital Corp | $0.52 | $0.52 | No Data | No Data | No Data | 0.00 | Thursday, July 16, 2020 11:40 AM |
APL | Appulse Corp | $0.34 | $0.34 | No Data | No Data | No Data | 0.00 | Thursday, September 9, 2021 9:30 AM |
APLI | Appili Theapeutics Inc | $0.94 | $0.87 | $0.97 | $0.97 | $0.92 | 8.05% | Monday, September 13, 2021 3:17 PM |
APN | Altiplano Minerals Ltd | $0.30 | $0.30 | $0.31 | $0.32 | $0.29 | 0.00 | Monday, September 13, 2021 3:00 PM |
APX | Apex Resources Inc | $0.10 | $0.10 | No Data | No Data | No Data | 0.00 | Wednesday, November 18, 2020 3:30 PM |
AQS | Aequus Pharmaceuticals Inc | $0.12 | $0.12 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 3:40 PM |
AQUA | Aquarius Ai Inc | $37.88 | $37.90 | $38.22 | $38.38 | $37.51 | -0.05% | Monday, September 13, 2021 3:52 PM |
ARCH | Arch Bioparnters Inc | $83.42 | $84.97 | $85.49 | $86.56 | $82.24 | -1.82% | Monday, September 13, 2021 3:53 PM |
ARD | Armada Data Corp | $25.11 | $25.19 | $25.30 | $25.34 | $24.88 | -0.32% | Monday, September 13, 2021 3:52 PM |
ARH | Altima Resources Ltd | $0.04 | $0.04 | No Data | No Data | No Data | 0.00 | Tuesday, August 31, 2021 11:49 AM |
ARIC | Awale Resources Ltd | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | -10.00% | Monday, September 13, 2021 12:37 PM |
ARS | Ares Strategic Mining Inc | $0.55 | $0.55 | No Data | No Data | No Data | 0.00 | Tuesday, August 17, 2021 3:43 PM |
ART | Arht Media Inc | $0.19 | $0.21 | $0.21 | $0.21 | $0.19 | -7.32% | Monday, September 13, 2021 2:07 PM |
ARTG | Artemis Gold Inc | $5.47 | $5.20 | $5.25 | $5.49 | $5.25 | 5.19% | Monday, September 13, 2021 3:38 PM |
ARU | Aurania Resources Ltd. | $2.37 | $2.41 | $2.42 | $2.44 | $2.34 | -1.66% | Monday, September 13, 2021 3:29 PM |
ASG | Aurora Spine Corp | $8.81 | $8.87 | $8.90 | $8.90 | $8.77 | -0.68% | Monday, September 13, 2021 3:53 PM |
ASI | Ashanti Sankofa Inc | $0.03 | $0.03 | No Data | No Data | No Data | 0.00 | Friday, July 2, 2021 11:22 AM |
ASL | Argentum Silver Corp | $0.21 | $0.21 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 3:31 PM |
ASN | Asian Mineral Res Ltd | $0.11 | $0.11 | No Data | No Data | No Data | 0.00 | Thursday, September 9, 2021 4:10 PM |
AST | Astron Connect Inc | $0.13 | $0.13 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 11:09 AM |
ATC | Atac Resources Ltd | $24.07 | $24.00 | $24.13 | $24.17 | $23.99 | 0.29% | Monday, September 13, 2021 3:51 PM |
ATE | Antibe Therapeutics Inc | $1.22 | $1.24 | $1.23 | $1.25 | $1.20 | -1.61% | Monday, September 13, 2021 3:08 PM |
ATI | Altai Resources Inc | $17.67 | $17.32 | $17.60 | $17.78 | $17.29 | 1.99% | Monday, September 13, 2021 3:53 PM |
ATU | Alture Energy Inc | $0.24 | $0.26 | $0.26 | $0.26 | $0.22 | -5.88% | Monday, September 13, 2021 2:16 PM |
ATV | Alto Ventures Inc | $7318.85 | $7256.22 | $7318.85 | $7318.85 | $7318.85 | 0.86% | Monday, September 13, 2021 6:30 PM |
ATW | Atw Tech Inc | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00 | Monday, September 13, 2021 3:28 PM |
ATX | Atex Resources Inc | $0.13 | $0.13 | No Data | No Data | No Data | 0.00 | Thursday, September 9, 2021 9:30 AM |
ATY | Atico Mining Corp | $7.50 | $7.69 | $7.81 | $7.81 | $7.35 | -2.47% | Monday, September 13, 2021 3:52 PM |
AU | Aurian Resources Ltd | $15.50 | $15.30 | $15.35 | $15.85 | $15.24 | 1.31% | Monday, September 13, 2021 3:53 PM |
AUAU | Allegiant Gold Ltd | $0.40 | $0.40 | $0.37 | $0.40 | $0.37 | 0.00 | Monday, September 13, 2021 12:46 PM |
AUEN | Golden Sky Minerals Corp Inc | $0.44 | $0.49 | $0.49 | $0.49 | $0.44 | -9.28% | Monday, September 13, 2021 11:29 AM |
AUL | Aurelius Minerals Inc | $0.32 | $0.34 | $0.34 | $0.34 | $0.32 | -4.48% | Monday, September 13, 2021 2:23 PM |
AUM.H | American Uranium Mining Corporation | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
AUMB | 1911 Gold Corp | $0.34 | $0.33 | $0.34 | $0.34 | $0.34 | 3.03% | Monday, September 13, 2021 12:44 PM |
AUN | Aurcana Corporation | $0.77 | $0.79 | $0.77 | $0.79 | $0.74 | -2.53% | Monday, September 13, 2021 3:27 PM |
AUR.H | Aurora Royalities Inc | $0.07 | $0.07 | No Data | No Data | No Data | 0.00 | Friday, September 3, 2021 3:55 PM |
AURX | Aurex Energy Corp | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | -6.25% | Monday, September 13, 2021 3:19 PM |
AUS.H | Austpro Energy Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
AUT.H | Austin Resouces Ltd | $0.09 | $0.09 | No Data | No Data | No Data | 0.00 | Wednesday, September 1, 2021 11:09 AM |
AUU | Aura Resouces Inc | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0.00 | Monday, September 13, 2021 1:59 PM |
AUX | Auramex Resources Corp | $51.00 | $50.50 | $51.00 | $51.00 | $51.00 | 0.99% | Monday, September 13, 2021 8:00 PM |
AVCR | Avricore Health Inc | $0.18 | $0.19 | $0.20 | $0.20 | $0.18 | -5.26% | Monday, September 13, 2021 2:36 PM |
AVG | Avidian Gold Corp | $0.13 | $0.14 | $0.14 | $0.14 | $0.13 | -13.79% | Monday, September 13, 2021 2:52 PM |
AVN | Avanti Energy Inc | $2.06 | $2.10 | $2.11 | $2.11 | $2.01 | -1.90% | Monday, September 13, 2021 3:02 PM |
AVU | Avrupa Minerals Ltd | $0.07 | $0.08 | $0.08 | $0.08 | $0.07 | -6.67% | Monday, September 13, 2021 11:23 AM |
AVX | Altair Resources Inc | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | -4.00% | Monday, September 13, 2021 1:28 PM |
AWE | Thunderstruck Resources Ltd | $0.07 | $0.07 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 1:14 PM |
AWI | Advent Awi Holdings Inc | $99.70 | $98.23 | $99.17 | $100.23 | $98.69 | 1.50% | Monday, September 13, 2021 3:52 PM |
AXE | Acceleware Ltd | $0.28 | $0.30 | $0.33 | $0.33 | $0.26 | -5.00% | Monday, September 13, 2021 3:12 PM |
AXIS | Axis Auto Finance Inc | $0.54 | $0.53 | $0.52 | $0.55 | $0.52 | 1.89% | Monday, September 13, 2021 2:06 PM |
AXL | Arrow Exploration Corp | $8.42 | $8.11 | $8.28 | $8.45 | $8.15 | 3.82% | Monday, September 13, 2021 3:51 PM |
AXM | Axmin Inc | $0.05 | $0.05 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 3:38 PM |
AXV | Axion Ventures Inc | $0.20 | $0.20 | No Data | No Data | No Data | 0.00 | Tuesday, August 4, 2020 3:54 PM |
AZ | A2Z Technologies Canada Corp | $8.10 | $7.96 | $7.41 | $8.18 | $7.41 | 1.76% | Monday, September 13, 2021 3:34 PM |
AZM | Azimut Exploration Inc | $2.33 | $2.30 | $2.27 | $2.39 | $2.27 | 1.30% | Monday, September 13, 2021 3:11 PM |
AZR | Azarga Metals Corp | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | -15.38% | Monday, September 13, 2021 2:28 PM |
AZS | Arizona Silver Exploration Inc | $0.21 | $0.22 | $0.22 | $0.22 | $0.21 | -4.55% | Monday, September 13, 2021 9:40 AM |
AZT | Aztec Mineral Corp | $0.27 | $0.28 | $0.28 | $0.28 | $0.27 | -1.82% | Monday, September 13, 2021 2:57 PM |
AWX | Arcwest Exploration Inc. | $4.11 | $4.08 | $4.06 | $4.13 | $4.06 | 0.74% | Monday, September 13, 2021 3:21 PM |
B | Bcm Resources Corp | $45.69 | $45.07 | $45.57 | $46.09 | $45.12 | 1.38% | Monday, September 13, 2021 3:52 PM |
BABY | Else Nutrition Holdings Inc | $2.69 | $2.75 | $2.84 | $2.84 | $2.69 | -2.18% | Monday, September 13, 2021 3:36 PM |
BANC | Bankers Cobalt Corp | $17.38 | $17.27 | $17.46 | $17.52 | $17.21 | 0.64% | Monday, September 13, 2021 3:52 PM |
BAQ.P | Bluewater Acquisition Corp | $0.03 | $0.03 | No Data | No Data | No Data | 0.00 | Thursday, September 10, 2020 1:12 PM |
BAT | Batero Gold Corp | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00 | Monday, September 13, 2021 10:26 AM |
BATT | Bluebird Battery Metals Inc. | $17.67 | $17.66 | $17.78 | $17.87 | $17.60 | 0.06% | Monday, September 13, 2021 2:25 PM |
BAU | Blue Star Gold Corp | $0.70 | $0.75 | $0.74 | $0.74 | $0.70 | -6.67% | Monday, September 13, 2021 2:22 PM |
BAV.H | Bravern Ventures Ltd. | $0.50 | $0.50 | No Data | No Data | No Data | 0.00 | Monday, July 26, 2021 3:29 PM |
BAY | Aston Bay Holdings Ltd | $0.04 | $0.05 | $0.05 | $0.05 | $0.04 | -11.11% | Monday, September 13, 2021 3:30 PM |
BBB | Brixton Metal Corp | $0.15 | $0.15 | $0.15 | $0.16 | $0.15 | 0.00 | Monday, September 13, 2021 1:25 PM |
BCF | Builders Capital Mortgage Corp | $10.05 | $10.06 | $10.05 | $10.05 | $10.05 | -0.10% | Monday, September 13, 2021 9:30 AM |
BCK | Blink Creek Resoucres | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0.00 | Monday, September 13, 2021 11:21 AM |
BCM | Bear Creek Mining Copr | $36.98 | $36.64 | $36.98 | $36.98 | $36.98 | 0.93% | Monday, September 13, 2021 9:30 AM |
BCR.H | Bluerock Ventures Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
BCT | Briacell Therapeutics Corp | $9.75 | $9.53 | $9.20 | $9.80 | $9.16 | 2.31% | Monday, September 13, 2021 12:24 PM |
BCU | Bell Copper Corporation | $0.14 | $0.15 | $0.15 | $0.15 | $0.14 | -3.33% | Monday, September 13, 2021 1:40 PM |
BDGC | Boundary Gold and Copper Mining Ltd. | $0.03 | $0.03 | No Data | No Data | No Data | 0.00 | Thursday, September 9, 2021 1:49 PM |
BEA | Belmont Resources Inc | $0.07 | $0.07 | $0.07 | $0.08 | $0.07 | 7.69% | Monday, September 13, 2021 1:59 PM |
BEE | Bee Vectoring Technologies Intl Inc | $0.29 | $0.30 | $0.30 | $0.30 | $0.29 | -1.69% | Monday, September 13, 2021 12:04 PM |
BEER | Hill Street Beverage Company Inc | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0.00 | Monday, September 13, 2021 12:55 PM |
BER.H | BE Resources Inc | $0.20 | $0.20 | No Data | No Data | No Data | 0.00 | Monday, July 27, 2020 3:59 PM |
BES | Braille Energy Systems Inc | $0.31 | $0.31 | $0.32 | $0.32 | $0.30 | 1.64% | Monday, September 13, 2021 3:34 PM |
BEW | Bewgere Holding Inc | $0.25 | $0.25 | $0.24 | $0.25 | $0.24 | 0.00 | Monday, September 13, 2021 2:19 PM |
BEX | Benton Resources Inc | $0.17 | $0.18 | $0.18 | $0.18 | $0.17 | -2.86% | Monday, September 13, 2021 2:38 PM |
BFF | Nevada Energy Metals Inc | $8.01 | $8.28 | $8.34 | $8.34 | $8.01 | -3.20% | Monday, September 13, 2021 5:35 PM |
BGA | Bioneutra Global Corp | $0.19 | $0.19 | No Data | No Data | No Data | 0.00 | Thursday, September 9, 2021 11:41 AM |
BGD.H | Bullion Gold Resources Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
BGF | Beauce Gold Fields Inc | $0.16 | $0.14 | $0.14 | $0.16 | $0.14 | 6.90% | Monday, September 13, 2021 12:35 PM |
BGS | Baroyeca Gold and Silver Inc | $29.49 | $29.99 | $29.95 | $30.25 | $29.47 | -1.67% | Monday, September 13, 2021 3:53 PM |
BHR | Blackheath Resources Inc | $5.11 | $5.05 | $5.08 | $5.12 | $4.98 | 1.19% | Monday, September 13, 2021 3:53 PM |
BHS | Bayhorse Silver Inc | $0.12 | $0.13 | $0.13 | $0.13 | $0.11 | -4.00% | Monday, September 13, 2021 3:04 PM |
BHT | Braveheart Resources Inc | $0.08 | $0.07 | $0.08 | $0.08 | $0.08 | 7.14% | Monday, September 13, 2021 3:33 PM |
BIRD.P | Cassowary Capital Corporation Limited | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
BITF | Bitfarms Ltd | $5.48 | $5.57 | $5.46 | $5.74 | $5.35 | -1.71% | Monday, September 13, 2021 3:53 PM |
BITK | Blockchiran2 Corp | $0.35 | $0.33 | $0.38 | $0.38 | $0.34 | 6.06% | Monday, September 13, 2021 2:48 PM |
BKM | Pacific Booker Minerals Inc | $2.41 | $2.41 | $2.42 | $2.44 | $2.41 | 0.00 | Monday, September 13, 2021 2:36 PM |
BKMT | Blockmint Technologies Inc | $0.11 | $0.12 | $0.12 | $0.12 | $0.11 | -8.33% | Monday, September 13, 2021 3:16 PM |
BKR | Berkwood Resources Ltd | $24.36 | $23.86 | $24.28 | $24.62 | $24.19 | 2.07% | Monday, September 13, 2021 3:53 PM |
BLM | Blumetric Environmental Inc | $0.70 | $0.71 | $0.72 | $0.72 | $0.66 | -1.41% | Monday, September 13, 2021 3:27 PM |
BLN | Blackline Safety Corp | $7.63 | $7.66 | $7.53 | $7.64 | $7.53 | -0.39% | Monday, September 13, 2021 1:42 PM |
BLTC.P | Baltic I Acquisition Corp | $0.23 | $0.23 | No Data | No Data | No Data | 0.00 | Friday, January 22, 2021 11:29 AM |
BLUE | Blue Thunder Mining Inc | $18.28 | $17.88 | $17.89 | $18.62 | $17.66 | 2.24% | Monday, September 13, 2021 3:53 PM |
BM.H | Bc Moly Ltd | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0.00 | Monday, September 13, 2021 12:39 PM |
BME | Barsele Minerals Corp | $48.75 | $48.95 | $49.20 | $49.20 | $48.54 | -0.41% | Monday, September 13, 2021 3:39 PM |
BMET | Bemetals Corp | $0.30 | $0.31 | $0.32 | $0.32 | $0.30 | -3.23% | Monday, September 13, 2021 12:16 PM |
BMK | Macdonald Mines Expl Ltd | $0.05 | $0.04 | $0.05 | $0.05 | $0.04 | 12.50% | Monday, September 13, 2021 2:47 PM |
BMM | Black Mammoth Metals Corp | $0.15 | $0.11 | $0.15 | $0.15 | $0.15 | 36.36% | Monday, September 13, 2021 9:30 AM |
BMX | Boreal Metals Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
BNCH | Benchmark Metals Inc | $1.00 | $1.02 | $1.01 | $1.02 | $0.98 | -1.96% | Monday, September 13, 2021 3:38 PM |
BOL | Bold Ventures Inc | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0.00 | Monday, September 13, 2021 2:34 PM |
BP | Backstageplay Inc | $25.03 | $24.50 | $24.79 | $25.18 | $24.79 | 2.16% | Monday, September 13, 2021 3:53 PM |
BPLI | Bpli Holdings Inc. | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
BQE | Bqe Water Inc | $31.00 | $31.00 | No Data | No Data | No Data | 0.00 | Tuesday, September 7, 2021 10:40 AM |
BRAC.P | Brachium Capital Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
BRAG | Bragg Gaming Group Inc | $10.90 | $11.07 | $11.00 | $11.35 | $10.74 | -1.54% | Monday, September 13, 2021 3:49 PM |
BRC | Blackrock Gold Corp | $50.92 | $50.33 | $50.66 | $51.16 | $50.22 | 1.17% | Monday, September 13, 2021 3:51 PM |
BRL.H | Bearclaw Capital Corp | $0.25 | $0.25 | No Data | No Data | No Data | 0.00 | Wednesday, July 28, 2021 10:01 AM |
BRM | Biorem Inc | $0.66 | $0.66 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 1:29 PM |
BRO | Barksdale Resources Corp | $57.37 | $57.78 | $58.31 | $58.31 | $57.06 | -0.70% | Monday, September 13, 2021 3:53 PM |
BRTL | Brattle Street Investment Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
BRZ | Bearing Lithium Corp | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | -2.44% | Monday, September 13, 2021 10:28 AM |
BSH | Bayshore Petroleum Corp | $0.03 | $0.03 | No Data | No Data | No Data | 0.00 | Wednesday, May 12, 2021 9:32 AM |
BST.H | Blue Sky Energy Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
BSK | Blue Sky Uranium Corp | $0.34 | $0.28 | $0.31 | $0.36 | $0.31 | 21.43% | Monday, September 13, 2021 3:37 PM |
BSR | Bluestone Resources Inc | $1.43 | $1.43 | $1.43 | $1.45 | $1.43 | 0.00 | Monday, September 13, 2021 3:32 PM |
BST | Bessor Minerals Inc | $54.20 | $54.43 | $54.88 | $54.88 | $54.09 | -0.42% | Monday, September 13, 2021 3:51 PM |
BTI | Bioasis Technologies Inc | $36.98 | $36.94 | $37.04 | $37.26 | $36.90 | 0.11% | Monday, September 13, 2021 3:53 PM |
BTR | Bonterra Resources Inc | $1.11 | $1.12 | $1.12 | $1.16 | $1.06 | -0.89% | Monday, September 13, 2021 2:47 PM |
BTRU | Betteru Education Corp | $0.03 | $0.03 | No Data | No Data | No Data | 0.00 | Friday, September 18, 2020 12:15 PM |
BTRY.P | Battery Road Capital Corp | $0.25 | $0.25 | No Data | No Data | No Data | 0.00 | Monday, September 28, 2020 2:45 PM |
BTT | Bitterroot Resources Ltd. | $26.19 | $26.14 | $26.14 | $26.23 | $26.14 | 0.18% | Monday, September 13, 2021 3:27 PM |
BTV | Bluerush Inc | $0.11 | $0.11 | No Data | No Data | No Data | 0.00 | Wednesday, September 8, 2021 10:27 AM |
BTU | Btu Metals Corp | $17.54 | $18.97 | $19.29 | $19.44 | $17.29 | -7.54% | Monday, September 13, 2021 3:53 PM |
BUD | Satori Resources Inc | $58.44 | $57.40 | $57.92 | $58.70 | $57.90 | 1.81% | Monday, September 13, 2021 3:52 PM |
BUF | Buffalo Coal Corp | $0.04 | $0.04 | No Data | No Data | No Data | 0.00 | Thursday, September 9, 2021 11:05 AM |
BUS | Grande West Transportation Group Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
BVA | Bravada Gold Corp | $0.06 | $0.06 | $0.07 | $0.07 | $0.06 | 0.00 | Monday, September 13, 2021 1:53 PM |
BWLK | Boardwalktech Software Corp | $0.74 | $0.74 | $0.75 | $0.75 | $0.73 | 0.00 | Monday, September 13, 2021 3:37 PM |
BXR | Blue River Resources Ltd | $0.02 | $0.02 | $0.03 | $0.03 | $0.02 | 0.00 | Monday, September 13, 2021 3:14 PM |
BYM.H | Baymount Incorporated | $0.03 | $0.03 | No Data | No Data | No Data | 0.00 | Thursday, September 9, 2021 9:30 AM |
BYN | Banyan Gold Corp | $0.30 | $0.30 | $0.29 | $0.30 | $0.29 | 0.00 | Monday, September 13, 2021 3:29 PM |
BZ | Benz Mining Corp | $36.23 | $36.44 | $36.55 | $36.97 | $35.38 | -0.58% | Monday, September 13, 2021 3:53 PM |
BWR | Bwr Exploration Inc | $0.03 | $0.03 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 1:50 PM |
C | Contact Gold Inc | $70.46 | $69.55 | $70.12 | $70.66 | $69.76 | 1.31% | Monday, September 13, 2021 3:53 PM |
CAC.P | Cinaport Acquisition Corp III | $0.06 | $0.06 | No Data | No Data | No Data | 0.00 | Friday, November 27, 2020 9:30 AM |
CAD | Colonial Coal International Corp | $1.34 | $1.44 | $1.47 | $1.47 | $1.32 | -6.94% | Monday, September 13, 2021 3:38 PM |
CAF | Canaf Investements Inc | $21.20 | $21.11 | $21.15 | $21.29 | $21.15 | 0.43% | Monday, September 13, 2021 3:51 PM |
CAG | Composite Alliance Group Inc | $33.44 | $33.10 | $33.16 | $33.58 | $33.10 | 1.04% | Monday, September 13, 2021 3:53 PM |
CAK.H | Capricorn Business Acquisitions Inc | $0.06 | $0.06 | No Data | No Data | No Data | 0.00 | Friday, February 5, 2021 12:19 PM |
CANB | Canadabis Capital Inc | $0.67 | $0.64 | $0.65 | $0.69 | $0.65 | 3.77% | Monday, September 13, 2021 1:43 PM |
CAND | Candelaria Mining Corp | $0.58 | $0.58 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 9:47 AM |
CANX | Canex Metals Inc | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | -20.00% | Monday, September 13, 2021 2:57 PM |
CAP | Castle Peak Mining Ltd | $0.02 | $0.02 | No Data | No Data | No Data | 0.00 | Wednesday, September 8, 2021 10:41 AM |
CASA | Casa Minerals Inc | $6.88 | $6.79 | $6.85 | $7.00 | $6.74 | 1.33% | Monday, September 13, 2021 3:51 PM |
CAY | Cache Explorations Inc | $0.16 | $0.16 | No Data | No Data | No Data | 0.00 | Wednesday, March 31, 2021 3:59 PM |
CBA | Champion Bear Res Ltd | $0.08 | $0.08 | No Data | No Data | No Data | 0.00 | Wednesday, September 1, 2021 2:22 PM |
CBG | Chibougamau Independent Mines Inc | $0.23 | $0.21 | $0.23 | $0.23 | $0.23 | 9.52% | Monday, September 13, 2021 3:28 PM |
CBI | Colibri Resource Corp | $0.10 | $0.10 | $0.10 | $0.10 | $0.09 | -5.00% | Monday, September 13, 2021 1:10 PM |
CBLT | Cbit Inc | $0.06 | $0.06 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 3:49 PM |
CBLU | Clear Blue Technologies Intl Inc | $0.29 | $0.29 | $0.29 | $0.30 | $0.27 | 0.00 | Monday, September 13, 2021 3:23 PM |
CBR | Cabr AL Gold Inc | $0.48 | $0.52 | $0.52 | $0.52 | $0.48 | -7.69% | Monday, September 13, 2021 3:29 PM |
CBS | Bard Ventures Ltd. | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
CBV | Cobra Venture Corp | $0.20 | $0.20 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 3:20 PM |
CCB | Canada Carbon Inc | $29.50 | $29.50 | $29.51 | $29.85 | $29.50 | 0.00 | Monday, September 13, 2021 3:36 PM |
CCD | Cascadero Copper Corp | $31.64 | $31.79 | $31.95 | $31.95 | $31.50 | -0.46% | Monday, September 13, 2021 3:52 PM |
CCE | Commerce Resources Corp | $0.24 | $0.24 | $0.24 | $0.24 | $0.23 | 0.00 | Monday, September 13, 2021 2:30 PM |
CCK.H | Canada Coal Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
CCW | Canada Silver Cobalt Works Inc | $0.30 | $0.30 | $0.31 | $0.31 | $0.29 | 0.00 | Monday, September 13, 2021 3:32 PM |
CD | Cantex Mine Development Corp | $11.25 | $11.71 | $11.71 | $11.80 | $11.21 | -3.93% | Monday, September 13, 2021 3:53 PM |
CDA | Canuc Resources Corp | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | -2.63% | Monday, September 13, 2021 10:12 AM |
CDB | Cordoba Minerals Corp | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 0.00 | Monday, September 13, 2021 9:30 AM |
CDB.RT | Cordoba Minerals Corp Rights | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
CDC | Cadillac Ventures Inc | $65.81 | $65.48 | $65.93 | $66.17 | $65.61 | 0.51% | Monday, September 13, 2021 3:43 PM |
CDG | Candente Gold Corp | $0.38 | $0.38 | $0.39 | $0.39 | $0.38 | -0.26% | Monday, September 13, 2021 5:26 PM |
CDU | Cardero Resource Corp | $0.08 | $0.08 | No Data | No Data | No Data | 0.00 | Thursday, September 9, 2021 3:21 PM |
CEM | Constantine Metal Resources Ltd | $26.70 | $26.68 | $26.74 | $27.16 | $26.57 | 0.06% | Monday, September 13, 2021 3:52 PM |
CEN | Claren Energy Corp | $13.13 | $12.95 | $12.99 | $13.20 | $12.99 | 1.43% | Monday, September 13, 2021 3:32 PM |
CEP | Cliffside Capital Ltd | $0.15 | $0.15 | No Data | No Data | No Data | 0.00 | Thursday, August 26, 2021 12:45 PM |
CFM | Confederation Minerals Ltd | $4.50 | $4.50 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 4:01 PM |
CFY | Cf Energy Corp | $0.52 | $0.52 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 12:21 PM |
CGC | Caldas Gold Corp | $15.07 | $15.10 | $15.17 | $15.36 | $14.77 | -0.23% | Monday, September 13, 2021 3:53 PM |
CGD | Carline Gold Corp | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | -11.11% | Monday, September 13, 2021 2:00 PM |
CGLD | Core Gold Inc | $0.14 | $0.09 | $0.09 | $0.14 | $0.09 | 52.36% | Friday, September 10, 2021 4:00 PM |
CGP | Cornerstone Capital Resources Inc | $3.80 | $3.90 | $3.82 | $3.82 | $3.80 | -2.56% | Monday, September 13, 2021 2:07 PM |
CHN | China Education Resources Inc | $27.74 | $27.80 | $27.80 | $27.80 | $27.62 | -0.21% | Monday, September 13, 2021 3:07 PM |
CHY.H | Cypress Hills Resource Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
CIO | Central Iron Ore Limited | $16.68 | $16.97 | $16.87 | $17.05 | $16.56 | -1.71% | Monday, September 13, 2021 3:54 PM |
CIP.H | Canadian International Pharma Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
CIT | Cr Capital Corp | $52.68 | $53.06 | $53.72 | $53.72 | $52.13 | -0.72% | Monday, September 13, 2021 3:55 PM |
CJC | Quebec Precious Metals Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
CKG | Chesapeake Gold Corp | $1085.24 | $1082.43 | $1082.43 | $1090.18 | $1076.20 | 0.26% | Monday, September 13, 2021 3:40 PM |
CKK | Cordy Oilfied Services Inc | $0.03 | $0.02 | $0.03 | $0.03 | $0.03 | 25.00% | Monday, September 13, 2021 10:28 AM |
CLH | Coral Gold Resources Ltd. | $100.99 | $100.85 | $101.60 | $102.94 | $99.84 | 0.14% | Monday, September 13, 2021 3:54 PM |
CLI | Clearford Water Systems Inc | $16.92 | $16.52 | $16.68 | $17.06 | $16.56 | 2.42% | Monday, September 13, 2021 3:55 PM |
CLM | Crystal Lake Mining Corp | $13.20 | $13.15 | $13.32 | $13.32 | $13.15 | 0.38% | Monday, September 13, 2021 3:53 PM |
CLN.H | Cluny Capital Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
CLV | Canoe Mining Ventures Corp | $0.15 | $0.15 | No Data | No Data | No Data | 0.00 | Thursday, September 9, 2021 1:41 PM |
CLZ | Canasil Resources Inc | $0.13 | $0.13 | $0.12 | $0.13 | $0.12 | 0.00 | Monday, September 13, 2021 3:34 PM |
CMB | Cmc Metals Ltd | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00 | Monday, September 13, 2021 1:57 PM |
CMD | Commander Resources Ltd | $0.18 | $0.20 | $0.19 | $0.19 | $0.18 | -10.26% | Monday, September 13, 2021 2:10 PM |
CMI | C-Com Satellite Systems Inc | $235.91 | $233.35 | $235.79 | $237.08 | $233.42 | 1.10% | Monday, September 13, 2021 3:55 PM |
CML | Canickel Mining Limited | $0.14 | $0.14 | No Data | No Data | No Data | 0.00 | Thursday, September 9, 2021 9:56 AM |
CMO.H | Cliffmont Resources Ltd | $0.17 | $0.17 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 3:29 PM |
CMU | Comet Industries Ltd | $4.75 | $4.79 | $4.78 | $4.80 | $4.75 | -0.84% | Monday, September 13, 2021 3:44 PM |
CMX | Chilean Metals Inc | $42.00 | $42.00 | No Data | No Data | No Data | 0.00 | Wednesday, September 8, 2021 3:44 PM |
CN | Condor Resources Inc | $42.59 | $42.59 | $42.43 | $42.43 | $42.43 | 0.00 | Friday, September 10, 2021 8:00 PM |
CNC | Canyon Copper Corp | $62.82 | $59.72 | $59.98 | $64.22 | $59.84 | 5.18% | Monday, September 13, 2021 3:55 PM |
CNO | California Nanotechnologies Corp | $23.95 | $23.31 | $23.66 | $23.98 | $23.47 | 2.77% | Monday, September 13, 2021 3:55 PM |
CNS | Contagious Gaming Inc | $86.35 | $86.74 | $87.31 | $87.31 | $85.61 | -0.45% | Monday, September 13, 2021 3:51 PM |
CNV.P | Connaught Ventures Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
CNX | Callinex Mines Inc. | $12.46 | $11.78 | $12.03 | $12.53 | $11.99 | 5.77% | Monday, September 13, 2021 3:55 PM |
COBC | Cobalt Blockchain Inc | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 9.09% | Monday, September 13, 2021 10:26 AM |
COIN | Coin Hodi Inc | $243.10 | $248.32 | $246.51 | $251.88 | $239.60 | -2.10% | Monday, September 13, 2021 3:53 PM |
COL | Copper North Mining Corp | $17.28 | $17.29 | $17.21 | $17.37 | $17.12 | -0.06% | Monday, September 13, 2021 4:10 PM |
CONE | Canada One Mining Corp | $76.41 | $77.01 | $77.66 | $77.95 | $76.16 | -0.78% | Monday, September 13, 2021 3:55 PM |
COO | Naturebank Asset Managment Inc | $440.25 | $451.17 | $453.77 | $453.77 | $436.07 | -2.42% | Monday, September 13, 2021 3:53 PM |
COPS | Crops Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
COR | Camino Minerals Corp | $146.72 | $147.80 | $148.48 | $149.16 | $146.20 | -0.73% | Monday, September 13, 2021 3:53 PM |
CORE | Canadian Orebodies Inc | $1.53 | $1.53 | $1.55 | $1.61 | $1.53 | 0.00 | Monday, September 13, 2021 5:36 PM |
COT | Cotinga Pharmaceuticals Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
COV | Covalon Technologies Inc | $3.01 | $2.80 | $2.88 | $3.15 | $2.88 | 7.50% | Monday, September 13, 2021 2:56 PM |
CPL | Copper Lake Resources Ltd | $0.06 | $0.06 | $0.06 | $0.06 | $0.05 | 9.09% | Monday, September 13, 2021 1:09 PM |
CPM | Crystal Peak Minerals Inc | $1.41 | $1.39 | $1.41 | $1.41 | $1.41 | 0.86% | Monday, September 13, 2021 8:20 AM |
CPS | Canadian Premium Sand Inc | $22.84 | $21.76 | $22.05 | $22.89 | $21.47 | 4.96% | Monday, September 13, 2021 3:52 PM |
CQR | Conquest Resources Ltd | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00 | Monday, September 13, 2021 9:34 AM |
CRB | Cariboo Rose Resources Ltd | $0.06 | $0.06 | No Data | No Data | No Data | 0.00 | Thursday, September 9, 2021 10:52 AM |
CRE | Critical Elements Lithium Corp | $1.35 | $1.37 | $1.34 | $1.40 | $1.34 | -1.46% | Monday, September 13, 2021 3:34 PM |
CRU | Cameo Industries Corp | $9.71 | $9.72 | $9.70 | $9.71 | $9.68 | -0.05% | Monday, September 13, 2021 3:22 PM |
CRV | Creseval Capital Corp | $0.04 | $0.04 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 9:32 AM |
CRX.H | Cerro Mining Corp | $0.60 | $0.60 | No Data | No Data | No Data | 0.00 | Tuesday, November 17, 2020 2:49 PM |
CSL | Comstock Metals Ltd | $199.11 | $198.87 | $200.74 | $201.72 | $198.50 | 0.12% | Monday, September 13, 2021 3:53 PM |
CSO | Corsa Coal Corp | $0.63 | $0.60 | $0.55 | $0.63 | $0.55 | 5.00% | Monday, September 13, 2021 3:24 PM |
CSOC.A | Canso Select Opportunites Corp Class A | $2.40 | $2.40 | No Data | No Data | No Data | 0.00 | Thursday, September 9, 2021 3:58 PM |
CSOC.B | Canso Select Opportunities Corp Class B | $2.20 | $2.20 | No Data | No Data | No Data | 0.00 | Monday, August 9, 2021 12:28 PM |
CSTL.P | Castlecap Capital Inc | $0.12 | $0.12 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 2:46 PM |
CSTR | Cryptostar Corp | $21.57 | $21.50 | $21.63 | $21.70 | $21.50 | 0.33% | Monday, September 13, 2021 3:52 PM |
CSX | Clean Seed Capital Group Ltd | $30.91 | $30.95 | $31.23 | $31.27 | $30.66 | -0.13% | Monday, September 13, 2021 3:53 PM |
CTA | Centaurus Energy Inc | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0.00 | Monday, September 13, 2021 1:55 PM |
CTEC | Central Timmins Exploration Corp | $19.55 | $19.32 | $19.36 | $19.61 | $19.17 | 1.19% | Monday, September 13, 2021 3:52 PM |
CTM | Canterra Mineral Corp | $0.35 | $0.39 | $0.38 | $0.38 | $0.35 | -10.26% | Monday, September 13, 2021 10:41 AM |
CTO | Circa Enterpises Inc | $54.18 | $54.00 | $54.00 | $54.29 | $53.78 | 0.33% | Monday, September 13, 2021 3:33 PM |
CTS | Converge Technology Solutions Corp | $31.68 | $31.89 | $32.05 | $32.17 | $31.42 | -0.66% | Monday, September 13, 2021 3:53 PM |
CTU | Le Chateau Inc Cl B | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
CTZ | Namsys Inc | $1.05 | $1.11 | $1.05 | $1.05 | $1.05 | -5.41% | Monday, September 13, 2021 10:20 AM |
CUB | Cubicfarm Systems Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
CUC | Carube Copper Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
CUDA | Cuda Oil and Gas Inc | $0.06 | $0.05 | $0.06 | $0.06 | $0.05 | 10.00% | Monday, September 13, 2021 3:37 PM |
CUI | Currie Rose Resources Inc | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0.00 | Monday, September 13, 2021 2:07 PM |
CUSP.P | Cuspis Capital Limited | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
CUU | Copper Fox Metals Inc | $0.38 | $0.37 | $0.36 | $0.38 | $0.35 | 2.70% | Monday, September 13, 2021 2:08 PM |
CVB | Compass Gold Corporation | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0.00 | Monday, September 13, 2021 3:29 PM |
CVV | Canalaska Uranium Ltd | $4.53 | $4.70 | $4.67 | $4.67 | $4.50 | -3.62% | Monday, September 13, 2021 3:50 PM |
CVX | Cematrix Corp | $97.85 | $96.11 | $97.21 | $98.71 | $97.06 | 1.81% | Monday, September 13, 2021 3:53 PM |
CWC | Cwc Energy Services Corp | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0.00 | Monday, September 13, 2021 3:03 PM |
CWM | Crown Mining COrp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
CWRK | Currencyworks Inc | $0.53 | $0.55 | $0.54 | $0.59 | $0.51 | -3.51% | Monday, September 13, 2021 3:23 PM |
CWV | Crown Point Energy Inc | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0.00 | Monday, September 13, 2021 2:58 PM |
CX | Clarmin Explorations Inc | $7.62 | $7.71 | $7.83 | $7.83 | $7.58 | -1.23% | Monday, September 13, 2021 3:53 PM |
CXO | Colorado Resources Ltd | $0.35 | $0.34 | $0.34 | $0.36 | $0.34 | 2.94% | Monday, September 13, 2021 4:10 PM |
CYF | Canyon Creek Food CO Ltd | $0.09 | $0.09 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 10:53 AM |
CYL | Ceylon Graphite Corp | $0.13 | $0.13 | $0.13 | $0.13 | $0.12 | -3.85% | Monday, September 13, 2021 1:39 PM |
CYM | Cymat Technologies Ltd | $24.21 | $23.94 | $23.94 | $24.27 | $23.94 | 1.14% | Monday, September 13, 2021 3:38 PM |
CYP | Cypress Development Corp | $1.72 | $1.69 | $1.70 | $1.76 | $1.68 | 1.78% | Monday, September 13, 2021 3:25 PM |
CYX | Calyx Ventures Inc | $77.00 | $78.50 | $77.00 | $77.00 | $77.00 | -1.91% | Monday, September 13, 2021 8:13 AM |
CZ.H | Cassius Ventures Ltd | $0.07 | $0.07 | No Data | No Data | No Data | 0.00 | Tuesday, April 6, 2021 3:44 PM |
CZO | Ceapro Inc | $0.67 | $0.70 | $0.68 | $0.68 | $0.67 | -4.29% | Monday, September 13, 2021 1:19 PM |
CZR | Cruzsur Energy Corp | $103.89 | $104.19 | $105.55 | $105.97 | $100.82 | -0.29% | Monday, September 13, 2021 3:53 PM |
CZZ | Cleghorn Minerals Ltd | $0.14 | $0.14 | No Data | No Data | No Data | 0.00 | Wednesday, September 8, 2021 1:50 PM |
DAC | Datable Technology Corp | $83.35 | $84.75 | $86.00 | $86.16 | $82.23 | -1.65% | Monday, September 13, 2021 3:53 PM |
DAI.H | Datinvest International Ltd. | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
DAN | Arianne Phosphate Inc | $22.21 | $21.40 | $21.80 | $22.25 | $21.65 | 3.79% | Monday, September 13, 2021 3:54 PM |
DASH | Neptune Dash Technolohies Corp | $208.63 | $210.29 | $208.62 | $212.14 | $203.66 | -0.79% | Monday, September 13, 2021 3:55 PM |
DAU | Dessert Gold Ventures Inc | $0.16 | $0.15 | $0.15 | $0.16 | $0.15 | 3.33% | Monday, September 13, 2021 2:42 PM |
DB | Decibel Cannabis Company Inc | $13.13 | $12.72 | $12.93 | $13.15 | $12.87 | 3.18% | Monday, September 13, 2021 3:53 PM |
DB.DB | Decibel Cannabis CO Inc 9.5 Pct Debs | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
DB.WT | Decibel Cannabis Company Inc Wts | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
DBG | Doubleview Gold Corp | $0.37 | $0.37 | $0.38 | $0.40 | $0.37 | 0.00 | Monday, September 13, 2021 2:52 PM |
DCMC | Dore Copper Mining Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
DCOP | District Copper Corp | $0.14 | $0.14 | $0.14 | $0.14 | $0.13 | -6.90% | Monday, September 13, 2021 2:09 PM |
DCY | Discovery-Corp Enterprises Inc | $0.10 | $0.10 | No Data | No Data | No Data | 0.00 | Wednesday, September 8, 2021 2:57 PM |
DE | Decisive Divident Corp | $361.32 | $363.07 | $366.00 | $366.71 | $356.99 | -0.48% | Monday, September 13, 2021 3:53 PM |
DEC | Decade Resources Ltd | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | -10.00% | Monday, September 13, 2021 11:31 AM |
DEF | Definance Silver Corp | $68.58 | $68.65 | $68.98 | $69.05 | $68.33 | -0.10% | Monday, September 13, 2021 3:55 PM |
DEFN | Defense Metals Corp | $0.24 | $0.25 | $0.24 | $0.24 | $0.23 | -2.04% | Monday, September 13, 2021 12:47 PM |
DELX | Delphx Capital Markets Inc | $0.58 | $0.55 | $0.58 | $0.58 | $0.58 | 5.45% | Monday, September 13, 2021 3:25 PM |
DEX | Almadex Minerals Ltd | $10.49 | $10.47 | $10.53 | $10.54 | $10.43 | 0.19% | Monday, September 13, 2021 3:38 PM |
DFR | Diamond Fields Resources Inc | $0.19 | $0.19 | No Data | No Data | No Data | 0.00 | Tuesday, August 24, 2021 12:24 PM |
DG | Dixie Gold Inc | $217.68 | $218.12 | $218.14 | $220.66 | $217.11 | -0.20% | Monday, September 13, 2021 3:52 PM |
DGHI | Digihost Technology Inc | $2.00 | $2.06 | $2.05 | $2.08 | $1.96 | -2.91% | Monday, September 13, 2021 3:30 PM |
DGO | Durango Resources Inc | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | -9.09% | Monday, September 13, 2021 11:32 AM |
DHR | Disovery Harbour Resources Corp | $321.04 | $329.87 | $331.00 | $331.51 | $316.35 | -2.68% | Monday, September 13, 2021 3:53 PM |
DIA | Margaret Lake Diamonds Inc | $348.92 | $346.70 | $348.92 | $349.90 | $347.50 | 0.64% | Monday, September 13, 2021 3:53 PM |
DJI | Dajin Lithium Corp | $0.80 | $0.79 | $0.79 | $0.80 | $0.79 | 1.27% | Monday, September 13, 2021 1:31 PM |
DLP | Mg Capital Corp | $0.21 | $0.21 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 10:10 AM |
DLS | Dealnet Capital Corp | $78.25 | $77.87 | $78.55 | $78.55 | $78.20 | 0.49% | Monday, September 13, 2021 3:04 PM |
DLTA | Delta Resources Ltd. | $0.00 | $0.00 | No Data | No Data | No Data | 0.00 | Friday, August 20, 2021 3:29 PM |
DLV.H | Dv Resources Ltd. | $0.10 | $0.10 | No Data | No Data | No Data | 0.00 | Wednesday, September 8, 2021 3:59 PM |
DM | Datametrex AI | $7.98 | $8.14 | $8.10 | $8.20 | $7.84 | -1.97% | Monday, September 13, 2021 3:53 PM |
DME | Desert Mountain Energy Corp | $4.42 | $4.42 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 3:57 PM |
DMGI | Dmg Blockchain Solutions Inc | $1.06 | $1.13 | $1.10 | $1.13 | $1.04 | -6.19% | Monday, September 13, 2021 3:37 PM |
DMI | Diamcor Mining Inc | $0.31 | $0.30 | $0.30 | $0.31 | $0.30 | 3.39% | Monday, September 13, 2021 3:35 PM |
DMR | Damara Gold Corp | $0.07 | $0.07 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 3:39 PM |
DMX | District Metals Corp | $0.24 | $0.25 | $0.23 | $0.24 | $0.22 | -4.00% | Monday, September 13, 2021 3:30 PM |
DOC | Cloudmd Software & Services Inc | $18.26 | $18.26 | $18.17 | $18.43 | $18.10 | -0.03% | Monday, September 13, 2021 3:53 PM |
DOS | Dios Exploration Inc | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | -5.26% | Monday, September 13, 2021 3:09 PM |
DSM | Deep South Resources Inc | $8.37 | $8.35 | $8.40 | $8.40 | $8.36 | 0.24% | Monday, September 13, 2021 3:08 PM |
DSV | Discovery Metals Corp | $1.57 | $1.56 | $1.56 | $1.62 | $1.51 | 0.64% | Monday, September 13, 2021 3:35 PM |
DSY | Destiney Media Technologies Inc | $1.98 | $1.98 | No Data | No Data | No Data | 0.00 | Friday, September 3, 2021 2:07 PM |
DV | Dolly Varden Silver Corp | $35.18 | $36.08 | $36.39 | $36.47 | $34.65 | -2.49% | Monday, September 13, 2021 3:52 PM |
DVG | Divergent Energy Services Corp | $3706.74 | $3704.66 | $3729.58 | $3730.91 | $3692.13 | 0.06% | Monday, September 13, 2021 3:53 PM |
DWS | Diamond Estates Wines and Spirits Inc | $15155.46 | $15086.38 | $15136.17 | $15193.75 | $15008.16 | 0.46% | Monday, September 13, 2021 3:53 PM |
DXX | Dxstorm.com Inc. | $0.05 | $0.05 | No Data | No Data | No Data | 0.00 | Wednesday, September 8, 2021 12:04 PM |
DYA | Dynacert Inc | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0.00 | Monday, September 13, 2021 3:32 PM |
DYG | Dynasty Gold Corp | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0.00 | Monday, September 13, 2021 9:30 AM |
EAC | Earth Alive Clean Technologies Inc | $9.72 | $9.70 | $9.67 | $9.72 | $9.62 | 0.21% | Monday, September 13, 2021 3:53 PM |
EAC.WT | Earth Alive Clean Technologies Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
EAM | East Africa Metals Inc. | $0.29 | $0.29 | $0.29 | $0.29 | $0.27 | 0.00 | Monday, September 13, 2021 3:24 PM |
EAS | East Asia Minerals Corp | $1.15 | $1.15 | No Data | No Data | No Data | 0.00 | Wednesday, September 8, 2021 2:43 PM |
EAU | Eastwest Bioscience Inc | $0.04 | $0.04 | No Data | No Data | No Data | 0.00 | Friday, September 3, 2021 1:15 PM |
EBM | Engineer Gold Mines Ltd | $1.40 | $1.50 | $1.40 | $1.40 | $1.40 | -6.67% | Monday, September 13, 2021 11:14 AM |
ECC | Ethos Gold Corp | $13.82 | $14.03 | $13.98 | $13.99 | $13.76 | -1.50% | Monday, September 13, 2021 3:50 PM |
ECM | Ecolomondo Corporation | $1.24 | $1.10 | $1.10 | $1.48 | $1.08 | 12.73% | Monday, September 13, 2021 3:31 PM |
ECR | Catier Resources Inc | $0.24 | $0.25 | $0.24 | $0.24 | $0.23 | -2.04% | Monday, September 13, 2021 3:26 PM |
ECT | Ellipsiz Communcations Ltd | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0.00 | Monday, September 13, 2021 5:07 PM |
EDDY | Edison Cobalt Corp | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0.00 | Monday, September 13, 2021 9:30 AM |
EDG | Endurance Gold Copr | $0.22 | $0.23 | $0.24 | $0.24 | $0.22 | -6.52% | Monday, September 13, 2021 2:15 PM |
EDW.H | Edgewater Exploration Ltd | $0.20 | $0.20 | No Data | No Data | No Data | 0.00 | Wednesday, September 8, 2021 12:16 PM |
EECC.P | Efficacious Elk Capital Corp | $0.05 | $0.05 | No Data | No Data | No Data | 0.00 | Tuesday, October 20, 2020 12:45 PM |
EGA | Eagle Graphite Incorporated | $0.13 | $0.13 | No Data | No Data | No Data | 0.00 | Thursday, September 9, 2021 11:23 AM |
EGLD | Eclipse Gold Mining Corporation | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
EGM | Engold Mines Ltd | $0.27 | $0.28 | $0.27 | $0.27 | $0.27 | -3.57% | Monday, September 13, 2021 10:51 AM |
EGT | Eguana Technologies Inc | $0.27 | $0.28 | $0.29 | $0.29 | $0.26 | -5.36% | Monday, September 13, 2021 3:34 PM |
EHT | Enerdynamic Hybrid Tech Corp | $0.54 | $0.58 | $0.58 | $0.58 | $0.50 | -6.90% | Monday, September 13, 2021 3:33 PM |
EIL | Empire Industries Ltd | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
EKG | Cardiocomm Solutions Inc | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | -12.50% | Monday, September 13, 2021 1:33 PM |
EL | Engagement Labs Inc | $332.89 | $335.69 | $338.67 | $338.89 | $329.23 | -0.83% | Monday, September 13, 2021 3:53 PM |
ELC | Elysee Development Corp | $25.24 | $25.26 | $25.26 | $25.26 | $25.23 | -0.08% | Monday, September 13, 2021 3:33 PM |
ELM | Element Lifestysle Retirement Inc | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | -8.33% | Monday, September 13, 2021 12:31 PM |
ELN | El Nino Ventures Inc | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0.00 | Monday, September 13, 2021 10:58 AM |
ELO | Eloro Resources Ltd | $3.35 | $3.47 | $3.54 | $3.54 | $3.19 | -3.46% | Monday, September 13, 2021 3:34 PM |
ELXR | Elixxer Ltd | $0.01 | $0.01 | $0.02 | $0.02 | $0.01 | -20.00% | Monday, September 13, 2021 2:29 PM |
ELY | Ely Gold Royalities Inc | $28.23 | $28.36 | $28.50 | $28.51 | $27.87 | -0.44% | Monday, September 13, 2021 3:53 PM |
EMC.WT.A | Emblem Corp WT | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
EMH | Emerald Health Therapeutics Inc | $0.15 | $0.16 | $0.15 | $0.16 | $0.15 | -3.23% | Monday, September 13, 2021 3:47 PM |
EMM | Giyani Metals Corp | $0.54 | $0.49 | $0.49 | $0.54 | $0.49 | 10.20% | Monday, September 13, 2021 3:24 PM |
EMN | Euro Manganese Inc | $110.14 | $109.41 | $110.56 | $111.22 | $108.88 | 0.67% | Monday, September 13, 2021 3:53 PM |
EMO | Emerita Resources Corp | $21.46 | $21.23 | $21.43 | $21.81 | $21.40 | 1.08% | Monday, September 13, 2021 3:50 PM |
EMPX | Empress Resources Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
EMR | Emgold Mining Corp | $98.98 | $100.03 | $100.82 | $101.30 | $98.40 | -1.05% | Monday, September 13, 2021 3:53 PM |
EMX | Emx Royalty Corp | $2.70 | $2.75 | $2.75 | $2.75 | $2.69 | -1.82% | Monday, September 13, 2021 3:50 PM |
ENA | Enablence Technologies Inc | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0.00 | Monday, September 13, 2021 3:24 PM |
ENRG | New Energy Metals Corp | $0.08 | $0.08 | No Data | No Data | No Data | 0.00 | Friday, September 3, 2021 1:15 PM |
ENTH.H | Entheos Capital Corp | $0.21 | $0.21 | No Data | No Data | No Data | 0.00 | Friday, February 5, 2021 2:42 PM |
ENW | Enwave Corp | $1.02 | $1.05 | $1.02 | $1.05 | $1.02 | -2.86% | Monday, September 13, 2021 3:38 PM |
ENW.WT | Enwave Corporation WT | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
EOG | Eco Altantic Oil and Gas Ltd | $70.10 | $67.11 | $69.14 | $71.38 | $69.08 | 4.45% | Monday, September 13, 2021 3:53 PM |
EP | Empire Metals Corp | $0.25 | $0.25 | No Data | No Data | No Data | 0.00 | Tuesday, September 7, 2021 3:16 PM |
EPI | Essa Pharma Inc | $37.28 | $37.11 | $37.24 | $37.32 | $37.17 | 0.46% | Monday, September 13, 2021 3:53 PM |
EPL | Eagle Plains Resources Ltd | $0.18 | $0.17 | $0.18 | $0.18 | $0.18 | 5.88% | Monday, September 13, 2021 3:26 PM |
EPO.H | Encanto Potash Corp | $0.06 | $0.06 | No Data | No Data | No Data | 0.00 | Wednesday, July 7, 2021 9:41 AM |
EPX.H | Eshippers Management Ltd | $0.15 | $0.15 | No Data | No Data | No Data | 0.00 | Monday, April 19, 2021 12:34 PM |
EQ | Eq Inc | $5.58 | $5.84 | $5.81 | $5.86 | $5.50 | -4.45% | Monday, September 13, 2021 3:53 PM |
EQG | Eqube Gaming Limited | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
EQTY | Equity Metals Corporation | $0.13 | $0.13 | $0.12 | $0.13 | $0.12 | 4.00% | Monday, September 13, 2021 1:51 PM |
ERA | Elcora Advanced Materials Corp | $0.08 | $0.07 | $0.08 | $0.08 | $0.07 | 7.14% | Monday, September 13, 2021 3:37 PM |
ERC | Eros Resources Corp | $13.71 | $13.65 | $13.72 | $13.80 | $13.34 | 0.41% | Monday, September 13, 2021 3:50 PM |
ERE.UN | European Residential Re Investment Trust | $4.67 | $4.67 | $4.57 | $4.69 | $4.57 | -0.11% | Monday, September 13, 2021 3:37 PM |
ESGW | ESG Global Impact Capital Inc | $0.16 | $0.16 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 2:59 PM |
ESK | Eskay Minning Corp | $2.12 | $2.09 | $2.10 | $2.14 | $2.03 | 1.44% | Monday, September 13, 2021 3:35 PM |
ESS | Esstra Industries Inc | $324.99 | $321.65 | $324.79 | $329.63 | $323.57 | 1.04% | Monday, September 13, 2021 3:52 PM |
ESU | Eestor Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
ESX | Essex Minerals Inc | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | -6.06% | Monday, September 13, 2021 12:39 PM |
ETF | Eastfield Resources Ltd | $0.07 | $0.08 | $0.08 | $0.08 | $0.07 | -6.67% | Monday, September 13, 2021 2:51 PM |
ETMC | E3 Metals Corp | $2.28 | $2.00 | $2.09 | $2.28 | $1.99 | 14.00% | Monday, September 13, 2021 3:38 PM |
ETV.H | Evermount Ventures Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
EU | Encore Energy Corp | $2.05 | $1.92 | $2.10 | $2.23 | $2.05 | 6.77% | Monday, September 13, 2021 3:33 PM |
EV | Erin Ventures Inc | $0.09 | $0.09 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 2:02 PM |
EVE | Eve and CO Incorporated | $0.16 | $0.17 | $0.17 | $0.17 | $0.16 | -6.06% | Monday, September 13, 2021 2:55 PM |
EVE.WT | Eve and CO Incorporated WT | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
EVER | Evergold Corp | $21.47 | $21.70 | $21.71 | $21.91 | $20.86 | -1.08% | Monday, September 13, 2021 3:53 PM |
EVM | Evrim Resources Corp | $11.98 | $11.95 | $12.02 | $12.02 | $11.93 | 0.21% | Monday, September 13, 2021 3:52 PM |
EVX | European Electric Metals Inc | $146.94 | $147.50 | $148.70 | $148.70 | $146.94 | -0.38% | Monday, September 13, 2021 2:28 PM |
EW | East West Petroleum Corp | $119.23 | $121.02 | $121.58 | $121.80 | $117.85 | -1.48% | Monday, September 13, 2021 3:53 PM |
EWK | Earthworks Industries Inc | $21.56 | $21.56 | $21.73 | $21.73 | $21.73 | 0.00 | Friday, September 10, 2021 8:00 PM |
EWS | Environmental Waste International Inc | $23.26 | $23.32 | $23.32 | $23.32 | $23.21 | -0.28% | Monday, September 13, 2021 3:53 PM |
EXG | Exgen Resources Inc | $10.62 | $10.63 | $10.67 | $10.68 | $10.59 | -0.14% | Monday, September 13, 2021 3:53 PM |
EXP | Experion Holdings Ltd | $147.46 | $145.52 | $147.37 | $148.69 | $145.63 | 1.33% | Monday, September 13, 2021 3:53 PM |
EXX | Equitorial Explorations Corp | $18694.00 | $18241.00 | $18400.00 | $18751.00 | $18254.00 | 2.48% | Monday, September 13, 2021 5:22 PM |
EYC | Eyecarrot Innovations Corp. | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
F | Flore Gold Ltd | $12.97 | $12.68 | $12.76 | $12.97 | $12.62 | 2.33% | Monday, September 13, 2021 3:53 PM |
FA | Fountain Asset Corp | $23.69 | $24.13 | $24.20 | $24.73 | $23.03 | -1.82% | Monday, September 13, 2021 3:53 PM |
FBF | Fab-Form Industries Ltd | $0.46 | $0.46 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 3:16 PM |
FCA.DB | Firm Cap Amer Rty Prn Corp 6.75 Pct Debs | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
FCA.U | Firm Capital American Realty Part Corp | $7.60 | $7.60 | No Data | No Data | No Data | 0.00 | Thursday, August 26, 2021 3:49 PM |
FCA.UN | Firm Capital American Realty Partners | $8.40 | $8.40 | No Data | No Data | No Data | 0.00 | Thursday, September 9, 2021 3:50 PM |
FCA.WT.V | Firm Cap American Realty Part Trt Wts US | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
FCC | First Cobalt Corp | $0.29 | $0.28 | $0.29 | $0.30 | $0.28 | 1.75% | Monday, September 13, 2021 2:17 PM |
FCD.UN | First Capital Property Trust | $7.35 | $7.37 | $7.37 | $7.41 | $7.35 | -0.27% | Monday, September 13, 2021 1:58 PM |
FCF | Founders Advantage Capital Corp | $12.85 | $12.70 | $12.80 | $12.88 | $12.71 | 1.18% | Monday, September 13, 2021 3:53 PM |
FCO | Fabled Copper Corp | $8.75 | $8.72 | $8.75 | $8.75 | $8.71 | 0.34% | Monday, September 13, 2021 3:31 PM |
FD | Facedrive Inc | $1.27 | $1.33 | $1.35 | $1.47 | $1.16 | -4.51% | Monday, September 13, 2021 3:36 PM |
FDI | Findev Inc | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0.00 | Monday, September 13, 2021 3:28 PM |
FEO | Oceanic Iron Ore Corp | $15.01 | $15.00 | $15.03 | $15.22 | $15.01 | 0.07% | Monday, September 13, 2021 2:57 PM |
FEX | Fjordland Exploration Inc | $88.22 | $88.28 | $88.45 | $88.86 | $87.99 | -0.07% | Monday, September 13, 2021 3:48 PM |
FFOX.WT | Firefox Gold Corp WT | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
FFOX | Firefox Gold Corp WT | $0.27 | $0.28 | $0.28 | $0.28 | $0.26 | -1.82% | Monday, September 13, 2021 3:34 PM |
FG | Falcon Gold Corp | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 5.26% | Monday, September 13, 2021 9:30 AM |
FGC | Frontline Gold Corp | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0.00 | Monday, September 13, 2021 1:48 PM |
FIL | Filo Mining Corp | $8.82 | $8.97 | $8.90 | $9.03 | $8.82 | -1.67% | Monday, September 13, 2021 3:27 PM |
FISH | Sailfish Royalty Corp | $1.33 | $1.33 | $1.25 | $1.33 | $1.25 | 0.00 | Monday, September 13, 2021 3:20 PM |
FL | Frontier Lithium Inc | $50.52 | $52.20 | $52.17 | $52.32 | $50.43 | -3.23% | Monday, September 13, 2021 3:53 PM |
FLT | Drone Delivery Canada Corp | $260.52 | $260.67 | $262.88 | $264.42 | $260.13 | -0.06% | Monday, September 13, 2021 3:53 PM |
FLT.WT | Drone Delivery Canada Corp WT | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
FLWR | The Flower Corporation | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 4.76% | Monday, September 13, 2021 3:34 PM |
FLWR.WT | The Flower Corporation WT | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
FLX | Fieldex Exploration Inc | $1.01 | $1.02 | $1.00 | $1.01 | $1.00 | -1.37% | Monday, September 13, 2021 4:30 PM |
FLY | Flyht Aerospace Solutions Ltd | $0.87 | $0.90 | $0.87 | $0.87 | $0.87 | -3.33% | Monday, September 13, 2021 2:10 PM |
FMC | Forum Energy Metals Corp | $98.50 | $98.05 | $98.88 | $98.97 | $97.57 | 0.46% | Monday, September 13, 2021 3:53 PM |
FMG | First Mexican Gold Corp | $18.41 | $18.27 | $18.46 | $18.85 | $18.29 | 0.77% | Monday, September 13, 2021 4:10 PM |
FMN | Fidelity Minerals Corp | $15.51 | $15.50 | $15.50 | $15.59 | $15.45 | 0.06% | Monday, September 13, 2021 3:50 PM |
FMS | Focus Graphite Inc | $36.58 | $36.44 | $36.57 | $36.68 | $36.47 | 0.38% | Monday, September 13, 2021 3:52 PM |
FNC | Fancamp Exploration Ltd | $0.13 | $0.14 | $0.14 | $0.14 | $0.13 | -3.70% | Monday, September 13, 2021 2:22 PM |
FNR | 49 North Resources Inc | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0.00 | Monday, September 13, 2021 2:51 PM |
FO | Falcon Oil & Gas Ltd | $0.14 | $0.15 | $0.15 | $0.15 | $0.14 | -3.33% | Monday, September 13, 2021 2:43 PM |
FOM | Foran Mining Corp | $2.11 | $2.16 | $2.13 | $2.20 | $2.11 | -2.31% | Monday, September 13, 2021 3:35 PM |
FOR | Fortune Bay Corp | $20.32 | $19.99 | $20.26 | $20.38 | $20.06 | 1.65% | Monday, September 13, 2021 3:50 PM |
FORT | Fortress Technologies Inc | $0.52 | $0.51 | $0.51 | $0.55 | $0.50 | 1.96% | Monday, September 13, 2021 3:23 PM |
FP | Fp Newspapers Inc | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0.00 | Monday, September 13, 2021 1:27 PM |
FPC | Falco Resources Ltd | $0.40 | $0.42 | $0.42 | $0.42 | $0.40 | -3.61% | Monday, September 13, 2021 3:34 PM |
FPX | Fpx Nickel Corp | $127.40 | $128.29 | $128.98 | $128.98 | $125.95 | -0.69% | Monday, September 13, 2021 3:32 PM |
FRE | Fremont Gold Ltd | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | -28.57% | Monday, September 13, 2021 3:05 PM |
FRI | Freeport Resources Inc | $29.49 | $29.24 | $29.52 | $29.65 | $29.49 | 0.85% | Monday, September 13, 2021 3:46 PM |
FRO.UN | Fronsac Real Estate Investment Trust | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
FSW.H | Fireswirl Technologies Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
FSX | Fosterville South Exploration Ltd. | $1.13 | $1.14 | $1.17 | $1.17 | $1.12 | -0.88% | Monday, September 13, 2021 3:27 PM |
FTEC | Fintech Select Ltd | $124.06 | $124.29 | $125.19 | $125.19 | $123.50 | -0.19% | Monday, September 13, 2021 3:52 PM |
FTI | Fti Foodtech International Inc | $6.86 | $6.60 | $6.68 | $7.06 | $6.68 | 3.94% | Monday, September 13, 2021 3:52 PM |
FTJ | Fort ST James Nickel Corp | $0.44 | $0.35 | $0.39 | $0.44 | $0.39 | 24.29% | Monday, September 13, 2021 12:58 PM |
FUND | Katipult Technology Corp | $8.25 | $8.23 | $8.26 | $8.31 | $8.17 | 0.24% | Monday, September 13, 2021 3:40 PM |
FURA | Fura GEMS Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
FUSE | Fuse Cobalt Inc. | $9.99 | $9.98 | $9.99 | $10.00 | $9.97 | 0.10% | Monday, September 13, 2021 3:51 PM |
FUU | Fission 3.0 Corp | $0.23 | $0.17 | $0.20 | $0.23 | $0.20 | 32.35% | Monday, September 13, 2021 3:35 PM |
FV | Firestone Ventures Inc | $47.41 | $47.36 | $47.62 | $47.62 | $47.16 | 0.11% | Monday, September 13, 2021 3:53 PM |
FVAN | First Vanadium Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
FW | Flow Capital Corp | $0.51 | $0.51 | No Data | No Data | No Data | 0.00 | Thursday, September 2, 2021 11:43 AM |
FW.DB.B | Flow Capital Corp 7.0 Pct Debs | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
FWZ | Fireweed Zinc Ltd | $0.83 | $0.85 | $0.85 | $0.85 | $0.83 | -2.35% | Monday, September 13, 2021 3:09 PM |
FYL | Finlay Minerals Ltd. | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | -6.25% | Monday, September 13, 2021 12:40 PM |
GAL | Galantas Gold Corp | $47.03 | $46.79 | $47.14 | $47.14 | $46.90 | 0.51% | Monday, September 13, 2021 3:34 PM |
GAME | Torque Esports Corp | $6.13 | $6.16 | $6.18 | $6.34 | $6.02 | -0.49% | Monday, September 13, 2021 3:52 PM |
GAR.H | Green Arrow Resources Inc | $0.04 | $0.04 | No Data | No Data | No Data | 0.00 | Wednesday, September 8, 2021 1:03 PM |
GB | Ginger Beef Corp | $6.45 | $6.60 | $6.61 | $6.61 | $6.40 | -2.27% | Monday, September 13, 2021 3:49 PM |
GBLT | Gblt Corp | $0.21 | $0.21 | No Data | No Data | No Data | 0.00 | Thursday, September 9, 2021 10:53 AM |
GBML | Global Battery Metals Ltd. | $0.29 | $0.29 | $0.28 | $0.29 | $0.28 | 0.00 | Monday, September 13, 2021 1:47 PM |
GBR | Great Bear Resources Ltd | $4.41 | $4.29 | $4.31 | $4.73 | $4.09 | 2.80% | Monday, September 13, 2021 3:48 PM |
GBU | Gabriel Res J | $0.24 | $0.24 | $0.25 | $0.25 | $0.24 | -2.08% | Monday, September 13, 2021 3:35 PM |
GCC.H | Golden Cariboo Resources Ltd. | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
GCCC | Gcc Global Capital Corporation | $0.08 | $0.07 | $0.08 | $0.08 | $0.08 | 15.38% | Monday, September 13, 2021 1:56 PM |
GCN | Goldcliff Resource Corp | $0.08 | $0.08 | No Data | No Data | No Data | 0.00 | Thursday, September 9, 2021 3:56 PM |
GCR | Gespeg Resources Ltd | $0.02 | $0.02 | No Data | No Data | No Data | 0.00 | Friday, August 16, 2019 10:36 AM |
GCX | Granite Creek Copper Ltd | $0.19 | $0.17 | $0.18 | $0.19 | $0.18 | 8.82% | Monday, September 13, 2021 2:25 PM |
GDBO | Gold Rush Cariboo Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
GDM | Goldstar Minerals Inc | $889.21 | $874.23 | $873.70 | $894.87 | $873.63 | 1.71% | Monday, September 13, 2021 3:38 PM |
GDNP | Good Natured Products Inc | $0.86 | $0.87 | $0.86 | $0.87 | $0.81 | -1.15% | Monday, September 13, 2021 3:34 PM |
GDP | Golden Pursuit Resources Ltd | $21.80 | $20.52 | $20.77 | $22.08 | $20.77 | 6.25% | Monday, September 13, 2021 3:37 PM |
GDX | Goldex Resources Corp | $32.10 | $31.50 | $31.66 | $32.41 | $31.60 | 1.92% | Monday, September 13, 2021 3:53 PM |
GEMC | Global Energy Metals Corp | $0.16 | $0.17 | $0.17 | $0.17 | $0.16 | -3.03% | Monday, September 13, 2021 10:33 AM |
GENX | Genix Pharmaceuticals Corp | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1.90% | Monday, September 13, 2021 3:35 PM |
GER | Glen Eagle Resources Inc | $10.88 | $10.83 | $10.92 | $10.99 | $10.88 | 0.46% | Monday, September 13, 2021 3:34 PM |
GG | Galane Gold Ltd | $0.15 | $0.16 | $0.14 | $0.16 | $0.14 | -3.23% | Monday, September 13, 2021 3:21 PM |
GGAU | Gambier Gold Corp | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0.00 | Monday, September 13, 2021 2:17 PM |
GGG | G6 Materials Corp | $76.31 | $77.11 | $77.39 | $77.39 | $75.90 | -1.04% | Monday, September 13, 2021 3:53 PM |
GGI | Garibaldi Resources Corp | $0.35 | $0.37 | $0.36 | $0.36 | $0.35 | -5.41% | Monday, September 13, 2021 3:02 PM |
GFG | Fgf Resources Inc | $0.15 | $0.15 | $0.15 | $0.16 | $0.15 | 0.00 | Monday, September 13, 2021 3:25 PM |
GGL | Ggl Resoources Corp | $0.12 | $0.12 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 3:37 PM |
GGM | Granada Gold Mine Inc | $22.03 | $21.91 | $21.91 | $22.03 | $21.89 | 0.55% | Monday, September 13, 2021 3:35 PM |
GGO | Galleon Gold Corp | $16.71 | $16.71 | No Data | No Data | No Data | 0.00 | Thursday, September 2, 2021 2:54 PM |
GGX | Ggx Gold Corp | $0.17 | $0.19 | $0.18 | $0.18 | $0.17 | -10.81% | Monday, September 13, 2021 2:56 PM |
GHL | Goldhills Holding Ltd. | $14.12 | $14.00 | $14.01 | $14.16 | $13.86 | 0.86% | Monday, September 13, 2021 3:50 PM |
GHR | Golden Harp Resources Inc | $0.17 | $0.17 | No Data | No Data | No Data | 0.00 | Tuesday, August 10, 2021 10:08 AM |
GIG.P | Xau Resources Inc | $0.06 | $0.06 | No Data | No Data | No Data | 0.00 | Tuesday, August 17, 2021 9:30 AM |
GIGA | Giga Metals Corp | $3.16 | $3.16 | No Data | No Data | No Data | 0.00 | Thursday, September 9, 2021 3:47 PM |
GIII | Gen III Oil Corp | $29.12 | $29.28 | $29.56 | $29.56 | $28.74 | -0.55% | Monday, September 13, 2021 3:53 PM |
GIS | Genesis Metals Corp | $58.67 | $58.42 | $58.15 | $58.80 | $57.82 | 0.42% | Monday, September 13, 2021 3:53 PM |
GIT | Gitennes Exploration Inc | $0.08 | $0.08 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 9:30 AM |
GLD | Goldon Resources Ltd | $167.68 | $167.19 | $167.45 | $168.22 | $167.40 | 0.29% | Monday, September 13, 2021 3:53 PM |
GLDN | Golden Ridge Resources Ltd. | $0.22 | $0.22 | $0.22 | $0.22 | $0.21 | -2.27% | Monday, September 13, 2021 12:43 PM |
GLDX | Gold X Mining Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
GLI | Glacier Lake Resources Inc | $0.28 | $0.28 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 1:33 PM |
GLV | Global Vanadium Corp | $11.62 | $11.64 | $11.69 | $11.69 | $11.60 | -0.17% | Monday, September 13, 2021 3:40 PM |
GLW | Galway Gold Inc | $38.91 | $38.84 | $39.17 | $39.46 | $38.67 | 0.17% | Monday, September 13, 2021 3:53 PM |
GLXY | Galaxy Digital Holdings Ltd | $25.20 | $25.66 | $25.08 | $26.38 | $24.80 | -1.79% | Monday, September 13, 2021 3:38 PM |
GMA | Geomega Resources Inc | $0.28 | $0.29 | $0.28 | $0.30 | $0.28 | -3.45% | Monday, September 13, 2021 3:13 PM |
GMC | Gaia Metals Corp | $0.01 | $0.01 | No Data | No Data | No Data | 0.00 | Thursday, February 6, 2020 11:25 AM |
GMN | Gobinmin Inc | $0.22 | $0.22 | No Data | No Data | No Data | 0.00 | Thursday, September 9, 2021 9:30 AM |
GMV | Gmv Mineral Inc | $0.30 | $0.28 | $0.30 | $0.30 | $0.28 | 5.26% | Monday, September 13, 2021 1:35 PM |
GNC | Gainey Capital Corp | $138.00 | $137.00 | $137.10 | $139.00 | $135.68 | 0.73% | Monday, September 13, 2021 4:35 PM |
GNF | Greenfields Petroleum Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
GNG | Golden Goliath Resources Ltd | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0.00 | Monday, September 13, 2021 3:36 PM |
GNT | Gentor Resources Inc | $5.41 | $5.35 | $5.34 | $5.41 | $5.34 | 1.12% | Monday, September 13, 2021 3:35 PM |
GOAL.P | Good2Go2 Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
GOE | Goldeneye Resources Corp | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0.00 | Monday, September 13, 2021 2:13 PM |
GOG | Golden Tag Resources Ltd | $0.23 | $0.23 | $0.23 | $0.24 | $0.22 | -2.17% | Monday, September 13, 2021 3:32 PM |
GOLO | Golo Mobile Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
GOM | Golden Dawn Minerals Inc | $0.25 | $0.26 | $0.27 | $0.27 | $0.25 | -1.96% | Monday, September 13, 2021 12:52 PM |
GOP.H | Gourmet Ocean Products Inc | $0.03 | $0.03 | No Data | No Data | No Data | 0.00 | Thursday, September 9, 2021 3:59 PM |
GOT | Goliath Resources Limited | $0.78 | $0.85 | $0.82 | $0.82 | $0.73 | -8.24% | Monday, September 13, 2021 3:22 PM |
GPCC.P | Green Panda Capital Corp | $0.08 | $0.08 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 3:28 PM |
GPG | Grande Portage Resources Ltd | $0.50 | $0.51 | $0.49 | $0.50 | $0.46 | -2.94% | Monday, September 13, 2021 3:37 PM |
GPH | Graphite One | $1.00 | $0.99 | $1.01 | $1.01 | $0.99 | 1.01% | Monday, September 13, 2021 2:14 PM |
GPM | Gpm Metals Inc | $9.63 | $9.55 | $9.60 | $9.63 | $9.55 | 0.84% | Monday, September 13, 2021 3:35 PM |
GPV | Greenpower Motor Company Inc | $16.65 | $16.79 | $16.85 | $16.85 | $16.25 | -0.83% | Monday, September 13, 2021 2:16 PM |
GPY | Golden Predator Mining Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
GQC | Goldquest Mining Corp | $0.19 | $0.19 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 1:43 PM |
GR | Great Atlantic Resources Corp | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 0.00 | Monday, September 13, 2021 10:29 AM |
GRA | Nanoxplore Inc | $69.92 | $69.92 | $69.94 | $69.96 | $69.91 | 0.00 | Monday, September 13, 2021 3:55 PM |
GRAT | Gratomic Inc | $1.34 | $1.35 | $1.33 | $1.39 | $1.33 | -0.74% | Monday, September 13, 2021 3:36 PM |
GRB | Greenbriar Capital Corp | $1.52 | $1.52 | $1.60 | $1.60 | $1.52 | 0.00 | Monday, September 13, 2021 1:00 PM |
GRDM | Grid Metals Corp | $0.16 | $0.14 | $0.14 | $0.16 | $0.14 | 6.90% | Monday, September 13, 2021 2:49 PM |
GRF | Green Rise Capital Corporation | $9.31 | $9.41 | $9.40 | $9.40 | $9.30 | -1.11% | Monday, September 13, 2021 12:51 PM |
GRG | Golden Arrow Res Corp | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0.00 | Monday, September 13, 2021 2:59 PM |
GRI | Galore Resources Inc | $0.02 | $0.02 | No Data | No Data | No Data | 0.00 | Thursday, September 9, 2021 1:37 PM |
GRK | Gray Rock Resources Ltd | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | -9.40% | Monday, September 13, 2021 8:10 AM |
GRN | Greenlane Renewables Inc | $24.25 | $24.11 | $24.61 | $24.61 | $24.14 | 0.58% | Monday, September 13, 2021 3:27 PM |
GRN.WT | Greenlane Renewables Inc WT | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
GROW | Co2 Gro Inc | $6.10 | $6.10 | $6.16 | $6.24 | $5.91 | 0.00 | Monday, September 13, 2021 3:51 PM |
GRSL | Gr Silver Mining Ltd | $0.34 | $0.34 | $0.33 | $0.34 | $0.33 | 0.00 | Monday, September 13, 2021 3:27 PM |
GRZ | Gold Reserve Inc | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 0.00 | Monday, September 13, 2021 11:16 AM |
GSD | Devonian Health Group Inc | $0.44 | $0.44 | No Data | No Data | No Data | 0.00 | Thursday, September 2, 2021 12:44 PM |
GSGS.P | Greenstone Capital Corp | $0.07 | $0.07 | No Data | No Data | No Data | 0.00 | Wednesday, October 14, 2020 9:51 AM |
GSH | Golden Share Resources Corp | $0.14 | $0.14 | No Data | No Data | No Data | 0.00 | Wednesday, September 8, 2021 9:36 AM |
GSI | Gatekeeper Systems Inc | $0.68 | $0.73 | $0.72 | $0.72 | $0.67 | -6.85% | Monday, September 13, 2021 2:47 PM |
GSP | Gensource Potash Corp | $15.49 | $15.43 | $15.48 | $15.54 | $15.48 | 0.39% | Monday, September 13, 2021 2:53 PM |
GSPR | Gsp Resource Corp | $0.25 | $0.27 | $0.23 | $0.28 | $0.21 | -7.41% | Monday, September 13, 2021 3:01 PM |
GSR | Goldstrike Resources Ltd | $2.99 | $2.95 | $2.95 | $2.99 | $2.94 | 1.36% | Monday, September 13, 2021 5:26 PM |
GSS | Gossan Resoources Limited | $2.51 | $2.41 | $2.45 | $2.56 | $2.40 | 4.15% | Monday, September 13, 2021 3:55 PM |
GTC | Getty Copper Inc | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0.00 | Monday, September 13, 2021 11:10 AM |
GTEC | Gtec Holdings Ltd | $6.76 | $6.81 | $6.79 | $6.79 | $6.61 | -0.66% | Monday, September 13, 2021 3:40 PM |
GTG | Great Thunder Gold Corp | $0.42 | $0.43 | $0.46 | $0.46 | $0.40 | -3.49% | Monday, September 13, 2021 3:48 PM |
GTR | Gatling Exploration | $0.38 | $0.39 | $0.39 | $0.39 | $0.38 | -3.85% | Monday, September 13, 2021 1:55 PM |
GTT | GT Gold Corp | $65.55 | $65.60 | $65.70 | $66.25 | $65.20 | -0.08% | Monday, September 13, 2021 5:35 PM |
GTWO | G2 Goldfields Inc | $0.52 | $0.52 | No Data | No Data | No Data | 0.00 | Thursday, September 9, 2021 3:28 PM |
GUF | Gulf & Pacific Equities Corp | $0.23 | $0.23 | No Data | No Data | No Data | 0.00 | Wednesday, September 8, 2021 10:34 AM |
GUG | Gungnir Resources Inc | $0.09 | $0.10 | $0.10 | $0.10 | $0.08 | -10.53% | Monday, September 13, 2021 3:37 PM |
GUN | Gunpoint Exploration Ltd | $0.60 | $0.60 | No Data | No Data | No Data | 0.00 | Thursday, September 9, 2021 3:09 PM |
GUS | Angus Ventures Inc | $0.89 | $0.90 | $0.89 | $0.89 | $0.88 | -1.11% | Monday, September 13, 2021 2:12 PM |
GVR | Grosvenor Resources Corp | $0.17 | $0.17 | No Data | No Data | No Data | 0.00 | Wednesday, August 25, 2021 12:20 PM |
GWA | Gowest Gold Ltd | $0.20 | $0.21 | $0.22 | $0.22 | $0.20 | -2.44% | Monday, September 13, 2021 10:37 AM |
GWM | Galway Metals Inc | $0.70 | $0.69 | $0.70 | $0.70 | $0.69 | 1.45% | Monday, September 13, 2021 12:22 PM |
GXS | Goldsource Mines Inc | $0.82 | $0.85 | $0.83 | $0.85 | $0.82 | -3.53% | Monday, September 13, 2021 3:30 PM |
GXU | Goviex Uranium Inc | $0.47 | $0.42 | $0.45 | $0.51 | $0.44 | 10.71% | Monday, September 13, 2021 3:34 PM |
GYA | Guyana Goldstrike Inc | $0.13 | $0.13 | No Data | No Data | No Data | 0.00 | Thursday, July 8, 2021 3:45 PM |
GYSR | Geyser Brands Inc | $0.07 | $0.07 | No Data | No Data | No Data | 0.00 | Tuesday, September 15, 2020 1:34 PM |
GZD | Grizzly Discoveries Inc | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0.00 | Monday, September 13, 2021 10:11 AM |
GZZ | Golden Valley Mines Ltd. | $10.77 | $11.38 | $11.33 | $11.33 | $10.65 | -5.36% | Monday, September 13, 2021 3:32 PM |
HAKK.P | Hakken Capital Corp | $0.19 | $0.18 | $0.19 | $0.19 | $0.19 | 5.71% | Monday, September 13, 2021 2:14 PM |
HAN | Hannan Metals Ltd | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 0.00 | Monday, September 13, 2021 2:48 PM |
HAND | Handa Mining Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
HAR | Harfang Exploration Inc | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 0.00 | Monday, September 13, 2021 9:43 AM |
HAWK | Hawkeye Gold and Diamond Inc | $0.02 | $0.02 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 12:36 PM |
HBE | Hornby Bay Mineral Exploration Ltd | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
HBK | Highbank Resources Ltd | $0.02 | $0.02 | No Data | No Data | No Data | 0.00 | Wednesday, August 4, 2021 2:19 PM |
HCC | Hana Capital Corp | $24.67 | $26.45 | $26.60 | $26.60 | $24.64 | -6.71% | Monday, September 13, 2021 3:53 PM |
HEI | Hunntington Exploration Inc | $125.96 | $124.43 | $125.78 | $126.37 | $124.58 | 1.23% | Monday, September 13, 2021 3:54 PM |
HELX | Helix Applications Inc | $55.85 | $57.50 | $56.94 | $56.94 | $55.50 | -2.87% | Monday, September 13, 2021 3:35 PM |
HEM | Hemostemix Inc | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0.00 | Monday, September 13, 2021 1:07 PM |
HEO | H20 Innovation Inc | $2.50 | $2.55 | $2.54 | $2.54 | $2.45 | -1.96% | Monday, September 13, 2021 3:23 PM |
HEO.WT | H20 Innovation Inc Wts | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
HFC | Hampton Financial Corp | $30.64 | $29.55 | $30.00 | $30.83 | $29.95 | 3.69% | Monday, September 13, 2021 3:55 PM |
HI | Highland Copper Company Inc | $42.62 | $42.60 | $42.87 | $42.87 | $42.00 | 0.05% | Monday, September 13, 2021 3:53 PM |
HIGH | Highgold Mining Inc | $1.30 | $1.29 | $1.29 | $1.31 | $1.28 | 0.78% | Monday, September 13, 2021 3:04 PM |
HIP.WT.A | Newstrike Resources Ltd WT A | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
HIRE | Hire Technologies Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
HIT | Hit Technologies Inc | $2.08 | $2.12 | $2.11 | $2.11 | $2.08 | -1.89% | Monday, September 13, 2021 11:47 AM |
HIVE | Hive Blockchain Technologies Inc | $3.86 | $3.80 | $3.75 | $3.93 | $3.66 | 1.58% | Monday, September 13, 2021 3:40 PM |
HME | Hemisphere Energy Corp | $0.85 | $0.81 | $0.84 | $0.88 | $0.84 | 4.94% | Monday, September 13, 2021 2:24 PM |
HMLO | Hemlo Explorers Inc | $0.27 | $0.27 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 12:15 PM |
HMT | Halmont Properties Corp | $0.84 | $0.84 | No Data | No Data | No Data | 0.00 | Wednesday, September 8, 2021 9:30 AM |
HOCL | Highwood Oil Company Ltd | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
HPQ | Hpq Silicon Resources Inc | $28.33 | $28.01 | $28.21 | $28.47 | $28.12 | 1.12% | Monday, September 13, 2021 3:53 PM |
HPY | Happy Creek Minerals Ltd | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 11.11% | Monday, September 13, 2021 2:50 PM |
HRH | Hillcrest Petroleum Ltd | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00 | Monday, September 13, 2021 8:08 AM |
HRL | Hansa Resources Limited | $42.76 | $42.32 | $42.42 | $43.04 | $42.36 | 1.04% | Monday, September 13, 2021 3:53 PM |
HSI | H Source Holdings Ltd | $0.10 | $0.10 | No Data | No Data | No Data | 0.00 | Thursday, July 29, 2021 11:20 AM |
HTC | Htc Purenergy Inc | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0.00 | Monday, September 13, 2021 2:34 PM |
HTE.P | Hoist Capital Corp | $0.05 | $0.05 | No Data | No Data | No Data | 0.00 | Wednesday, July 28, 2021 11:09 AM |
HTL | Hamilton Thorne Ltd | $1.95 | $1.95 | $2.00 | $2.00 | $1.94 | 0.00 | Monday, September 13, 2021 2:36 PM |
HTR | Heatherdale Resources Ltd | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | -0.02% | Monday, September 13, 2021 5:35 PM |
HU.H | Huffington Capital Corporation | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
HUD | Hudson Resources Inc | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0.00 | Monday, September 13, 2021 11:41 AM |
HVG | Harvest Gold Corp | $0.14 | $0.14 | No Data | No Data | No Data | 0.00 | Thursday, September 9, 2021 10:59 AM |
HVT | Harvest One Cannabis Inc | $33.86 | $35.07 | $35.50 | $35.58 | $33.60 | -3.45% | Monday, September 13, 2021 3:52 PM |
HVT.WT | Harvest One Cannabis Inc WT | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
HWY | Highway 50 Gold Corp | $0.31 | $0.31 | No Data | No Data | No Data | 0.00 | Friday, September 3, 2021 3:53 PM |
HZ | Hybrid Minerals Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
IB | Ibc Advanded Alloys Corp | $0.25 | $0.27 | $0.27 | $0.27 | $0.25 | -5.66% | Monday, September 13, 2021 10:29 AM |
IBC.H | International Bethlehem Mining Corp | $0.04 | $0.04 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 3:40 PM |
IBT | Ibex Technologies Inc | $0.33 | $0.33 | No Data | No Data | No Data | 0.00 | Thursday, September 9, 2021 3:20 PM |
ICAU | Intercontinental Gold and Metals Ltd | $0.17 | $0.17 | No Data | No Data | No Data | 0.00 | Tuesday, August 24, 2021 12:54 PM |
ICL | Itasca Capital ltd | $7.16 | $7.05 | $7.20 | $7.20 | $7.13 | 1.56% | Monday, September 13, 2021 3:51 PM |
ICM | Iconic Minerals Ltd | $0.21 | $0.21 | $0.21 | $0.22 | $0.21 | -2.38% | Monday, September 13, 2021 3:19 PM |
ICO | Ico Therapeutics Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
ID | Identillect Technologies Corp | $6.12 | $6.32 | $6.36 | $6.36 | $6.01 | -3.16% | Monday, September 13, 2021 2:58 PM |
IDL | Imaging Dymanics Company Itd | $0.06 | $0.06 | No Data | No Data | No Data | 0.00 | Thursday, May 6, 2021 3:44 PM |
IEI | Imperial Equities Inc | $131.14 | $131.09 | $131.13 | $131.20 | $131.12 | 0.04% | Monday, September 13, 2021 3:53 PM |
IFOS | Itafos | $1.08 | $1.15 | $1.13 | $1.13 | $1.08 | -6.09% | Monday, September 13, 2021 3:38 PM |
IFR | International Frontier Resources Corporation | $0.03 | $0.03 | No Data | No Data | No Data | 0.00 | Wednesday, May 5, 2021 1:32 PM |
IFX | Imaflex Inc | $1.35 | $1.39 | $1.36 | $1.36 | $1.35 | -2.88% | Monday, September 13, 2021 12:14 PM |
IGO | Independence Gold Corp | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0.00 | Monday, September 13, 2021 2:43 PM |
IGP | Imperial Ginsend Products Ltd | $0.47 | $0.57 | $0.56 | $0.56 | $0.47 | -17.54% | Monday, September 13, 2021 9:34 AM |
IGX | Intelgenx Technologies Corp | $0.50 | $0.52 | $0.52 | $0.52 | $0.50 | -3.85% | Monday, September 13, 2021 3:35 PM |
IGX.DB | Intelgenx Technologies Corp 8.0 Pct Debs | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
IGX.WT | Intelgnex Technologies Corp Wts | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
ILA | Ilookabout Corp | $0.36 | $0.36 | $0.34 | $0.36 | $0.34 | 0.00 | Monday, September 13, 2021 4:10 PM |
ILC | International Lithium Corp | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 6.67% | Monday, September 13, 2021 3:38 PM |
ILI | Infinite Ore Corp | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0.00 | Monday, September 13, 2021 9:59 AM |
IMA | I-Minerals Inc | $0.03 | $0.03 | No Data | No Data | No Data | 0.00 | Tuesday, September 7, 2021 2:38 PM |
IMI | International Millennium Mining Corp | $1816.00 | $1801.00 | $1809.00 | $1828.00 | $1809.00 | 0.83% | Monday, September 13, 2021 4:35 PM |
IMIN | Imining Blockchain & Cyrptocurrency Inc | $0.18 | $0.17 | $0.17 | $0.18 | $0.17 | 9.09% | Monday, September 13, 2021 3:31 PM |
IMR | Imetal Resources Inc | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | -6.25% | Monday, September 13, 2021 2:50 PM |
IMT | International Montoro Res Inc | $1.17 | $1.23 | $1.22 | $1.23 | $1.15 | -4.88% | Monday, September 13, 2021 8:00 PM |
INEO | Ineo Tech Corp | $0.30 | $0.32 | $0.30 | $0.30 | $0.29 | -6.25% | Monday, September 13, 2021 3:15 PM |
INLA | Interlapse Technologies Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
INP | Input Capital Corp | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0.00 | Monday, September 13, 2021 9:30 AM |
INX | Intouch Insight Ltd | $0.79 | $0.89 | $0.79 | $0.79 | $0.79 | -11.24% | Monday, September 13, 2021 2:43 PM |
IO | Inca One Gold Corp | $1.60 | $1.46 | $1.53 | $1.61 | $1.50 | 9.59% | Monday, September 13, 2021 3:53 PM |
IOM | Assure Holdings Corp | $9.45 | $9.45 | No Data | No Data | No Data | 0.00 | Tuesday, September 7, 2021 3:06 PM |
IOT | Innovotech Inc | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0.00 | Monday, September 13, 2021 10:08 AM |
IOU | Iou Financial Inc | $0.19 | $0.20 | $0.20 | $0.20 | $0.19 | -2.56% | Monday, September 13, 2021 3:09 PM |
IPA | Immunoprecise Antibodies Ltd | $6.94 | $7.01 | $7.01 | $7.16 | $6.80 | -1.00% | Monday, September 13, 2021 3:52 PM |
IPD | International Parkside Products Inc | $0.10 | $0.08 | $0.10 | $0.10 | $0.10 | 18.75% | Monday, September 13, 2021 3:15 PM |
IPG | Imperial Mining Group Ltd | $36.99 | $36.16 | $36.62 | $37.01 | $36.26 | 2.28% | Monday, September 13, 2021 3:53 PM |
IPT | Impact Silver Corp | $0.51 | $0.52 | $0.52 | $0.53 | $0.50 | -1.92% | Monday, September 13, 2021 2:52 PM |
IQ | Airiq Inc | $9.28 | $9.59 | $9.49 | $9.57 | $9.08 | -3.23% | Monday, September 13, 2021 3:53 PM |
IRI | Iemr Resources Inc | $0.03 | $0.03 | No Data | No Data | No Data | 0.00 | Tuesday, September 7, 2021 9:30 AM |
IRO | Inter-Rock Minerals Inc | $0.47 | $0.47 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 2:55 PM |
IRR | Inform Resources Corp | $21.00 | $21.50 | $21.50 | $22.80 | $20.80 | -2.33% | Monday, September 13, 2021 4:35 PM |
ISD | Isign Media Solutions Inc | $16.58 | $16.59 | $16.65 | $16.65 | $16.58 | -0.06% | Monday, September 13, 2021 3:26 PM |
ISGI | Insuraguest Technologies Inc | $0.35 | $0.37 | $0.37 | $0.37 | $0.33 | -5.48% | Monday, September 13, 2021 2:55 PM |
ISO | Isoenergy Ltd | $5.49 | $4.73 | $5.24 | $5.77 | $5.20 | 15.96% | Monday, September 13, 2021 3:38 PM |
ISS | International Samuel Exploration Corp | $141.30 | $142.30 | $142.45 | $143.65 | $140.25 | -0.70% | Monday, September 13, 2021 5:00 PM |
ITG | Intact Gold Corporation | $0.06 | $0.06 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 10:48 AM |
ITM | Intema Solutions Inc | $0.53 | $0.53 | No Data | No Data | No Data | 0.00 | Friday, April 30, 2021 3:57 PM |
ITR | Integra Resources Corp | $3.51 | $3.61 | $3.60 | $3.61 | $3.51 | -2.77% | Monday, September 13, 2021 3:37 PM |
ITT | Internet of Things Inc | $90.60 | $89.73 | $90.39 | $90.83 | $89.60 | 0.97% | Monday, September 13, 2021 3:53 PM |
IVI | Ivrnet Inc | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0.00 | Monday, September 13, 2021 2:39 PM |
IVS | Inventus Mining Corp | $0.20 | $0.22 | $0.19 | $0.20 | $0.19 | -6.98% | Monday, September 13, 2021 3:09 PM |
IVX | Inventronics Limited | $0.70 | $0.69 | $0.70 | $0.70 | $0.70 | 1.45% | Monday, September 13, 2021 9:47 AM |
IXI | Indigo Explorations Inc | $1026.17 | $1024.41 | $1024.41 | $1034.63 | $1019.60 | 0.17% | Monday, September 13, 2021 3:38 PM |
IZ | International Zeolite Corp | $0.19 | $0.22 | $0.21 | $0.21 | $0.19 | -13.64% | Monday, September 13, 2021 3:31 PM |
IZN | Inzinc Mining Ltd | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0.00 | Monday, September 13, 2021 2:09 PM |
IZZ | International Prospect Ventures Ltd. | $0.18 | $0.18 | $0.17 | $0.18 | $0.16 | 0.00 | Monday, September 13, 2021 3:33 PM |
JADE | Jade Leader Corp | $0.07 | $0.07 | No Data | No Data | No Data | 0.00 | Wednesday, September 8, 2021 3:29 PM |
JAX | Jaxon Mining Inc | $13.96 | $13.95 | $13.95 | $13.96 | $13.95 | 0.04% | Monday, September 13, 2021 3:51 PM |
JCO | Jericho Oil Corp | $8.23 | $8.23 | $8.25 | $8.25 | $8.22 | -0.06% | Monday, September 13, 2021 3:34 PM |
JDN | Jayden Resources Inc | $0.62 | $0.60 | $0.60 | $0.62 | $0.60 | 3.33% | Monday, September 13, 2021 1:58 PM |
JEX | Jura Energy Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
JFC.H | Jaguar Financial Corporation | $0.08 | $0.08 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 11:47 AM |
JG | Japan Gold Corp | $1.95 | $1.92 | $2.02 | $2.02 | $1.92 | 1.56% | Monday, September 13, 2021 3:53 PM |
JJ | Jackpot Digital Inc | $0.19 | $0.20 | $0.19 | $0.19 | $0.18 | -5.00% | Monday, September 13, 2021 3:11 PM |
JJ.WT.A | Jackpot Digital Inc Wts A | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
JJ.WT.B | Jackpot Digital Inc Wts B | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
JLR | Jiulian Resources Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
JOR | Jourdan Resources Inc | $0.05 | $0.05 | $0.06 | $0.06 | $0.05 | 0.00 | Monday, September 13, 2021 3:05 PM |
JPWR.UN | Jade Power Trust | $0.19 | $0.16 | $0.19 | $0.20 | $0.19 | 18.75% | Monday, September 13, 2021 2:49 PM |
JRV | Jervois Mining Ltd | $0.49 | $0.47 | $0.48 | $0.49 | $0.47 | 3.19% | Monday, September 13, 2021 12:00 PM |
JSP.H | Jasper Mining Corporation | $0.08 | $0.08 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 12:43 PM |
JTC | Jemtec Inc | $1.94 | $1.94 | No Data | No Data | No Data | 0.00 | Tuesday, August 31, 2021 1:12 PM |
JTR | Greenspace Brands Inc | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0.00 | Monday, September 13, 2021 1:04 PM |
JUB | Jubliee Gold Exploration Ltd | $0.87 | $0.87 | No Data | No Data | No Data | 0.00 | Wednesday, September 1, 2021 9:30 AM |
JUGR | Juggernaut Explorations Ltd | $0.20 | $0.19 | $0.19 | $0.20 | $0.19 | 5.26% | Monday, September 13, 2021 3:32 PM |
JWCA.H | James E Wagner Cultivation Corporation | $0.01 | $0.01 | No Data | No Data | No Data | 0.00 | Wednesday, July 29, 2020 9:30 AM |
JZR | Jazz Resources Inc | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 0.00 | Monday, September 13, 2021 9:30 AM |
KANA | Kanadario Gold Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
KBG.H | Kings Bay Resources Corp | $0.16 | $0.16 | No Data | No Data | No Data | 0.00 | Wednesday, September 1, 2021 2:56 PM |
KC | Kutcho Copper Corp | $32.44 | $33.80 | $33.93 | $35.00 | $31.97 | -4.02% | Monday, September 13, 2021 3:53 PM |
KCC | Kincora Copper Limited | $0.16 | $0.15 | $0.16 | $0.16 | $0.16 | 6.67% | Monday, September 13, 2021 2:45 PM |
KDA | Kda Group Inc | $0.16 | $0.16 | $0.16 | $0.16 | $0.15 | 0.00 | Monday, September 13, 2021 10:21 AM |
KDK | Kodiak Copper Corp | $1.28 | $1.30 | $1.33 | $1.34 | $1.28 | -1.54% | Monday, September 13, 2021 3:09 PM |
KEN | Kenadyr Mining Holdings Corp | $41.99 | $41.84 | $42.29 | $42.29 | $41.16 | 0.36% | Monday, September 13, 2021 3:16 PM |
KES | Kesselrun Resources Ltd | $0.15 | $0.15 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 1:13 PM |
KFG | Kfg Resources Ltd | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
KG | Klondike Gold Corp | $0.17 | $0.18 | $0.18 | $0.18 | $0.17 | -5.56% | Monday, September 13, 2021 1:16 PM |
KGC | Kestrel Gold Inc | $5.81 | $5.71 | $5.73 | $5.90 | $5.71 | 1.84% | Monday, September 13, 2021 3:53 PM |
KGL | Kilo Goldmines Ltd | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0.00 | Monday, September 13, 2021 11:37 AM |
KGS | Kingsman Minerals Ltd | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | -7.14% | Monday, September 13, 2021 12:47 PM |
KHA.H | Knighthawk Inc | $0.04 | $0.04 | No Data | No Data | No Data | 0.00 | Monday, March 1, 2021 10:30 AM |
KHRN | Khiron Life Sciences Corp | $0.28 | $0.29 | $0.30 | $0.30 | $0.28 | -1.72% | Monday, September 13, 2021 3:36 PM |
KIDZ | Kidoz Inc | $0.59 | $0.60 | $0.58 | $0.60 | $0.58 | -1.67% | Monday, September 13, 2021 2:35 PM |
KING | King Global Ventures Inc | $0.06 | $0.06 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 3:44 PM |
KIP | Kilpin Metals Inc | $0.88 | $0.88 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 3:27 PM |
KKL.P | Kelly Ventures Ltd | $0.17 | $0.17 | No Data | No Data | No Data | 0.00 | Tuesday, December 15, 2020 11:11 AM |
KLM | Kermoe Resources Ltd | $0.03 | $0.03 | No Data | No Data | No Data | 0.00 | Thursday, September 9, 2021 11:46 AM |
KLY | Kalytera Therapeutics Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
KLY.WT.A | Kalytera Therapeutics Inc WT | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
KLY.WT.B | Kalytera Therapeutics Inc B | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
KMAX | Organimax Nutrient Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
KMT | Komet Resources Inc | $37.11 | $36.07 | $36.38 | $37.14 | $36.23 | 2.88% | Monday, September 13, 2021 3:53 PM |
KNE | Kane Biotech Inc | $0.19 | $0.18 | $0.18 | $0.19 | $0.18 | 5.71% | Monday, September 13, 2021 3:26 PM |
KNG | Kingsmen Resources Ltd | $0.16 | $0.16 | No Data | No Data | No Data | 0.00 | Thursday, September 9, 2021 3:22 PM |
KNO.H | Cellstop Systems Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
KNT | K92 Mining Inc | $6.97 | $6.85 | $6.91 | $7.03 | $6.76 | 1.68% | Monday, September 13, 2021 3:38 PM |
KORE | Kore Mining Ltd | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 1.12% | Monday, September 13, 2021 3:31 PM |
KS | Klondike Silver Corp | $0.07 | $0.07 | $0.06 | $0.07 | $0.06 | 0.00 | Monday, September 13, 2021 2:58 PM |
KSI | Kneat.com Inc | $9.74 | $9.71 | $9.68 | $9.68 | $9.68 | 0.31% | Friday, September 10, 2021 4:00 PM |
KTN | Kootenay Silver Inc | $32.30 | $32.30 | No Data | No Data | No Data | 0.00 | Thursday, September 9, 2021 9:30 AM |
KTN.WT | Kootenay Sliver Inc WT | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
KTO | K2 Gold Corp | $0.22 | $0.24 | $0.24 | $0.24 | $0.22 | -8.33% | Monday, September 13, 2021 3:35 PM |
KTR | Kintavar Exploration Inc | $0.20 | $0.21 | $0.21 | $0.21 | $0.20 | -2.44% | Monday, September 13, 2021 1:54 PM |
KUB | Cub Energy Inc | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0.00 | Monday, September 13, 2021 1:09 PM |
KUR.H | Kure Technologies Inc | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | -1.25% | Monday, September 13, 2021 10:27 AM |
KUT | Redishred Capital Corp | $0.80 | $0.80 | $0.83 | $0.83 | $0.80 | 0.00 | Monday, September 13, 2021 3:34 PM |
KYS.H | Kaymus Resources Inc. | $0.08 | $0.08 | No Data | No Data | No Data | 0.00 | Tuesday, July 6, 2021 11:59 AM |
KZD | Kaixen Discovery Inc | $0.05 | $0.05 | $0.05 | $0.06 | $0.05 | 0.00 | Monday, September 13, 2021 9:43 AM |
KUU | Kuuhubb Inc | $0.06 | $0.06 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 3:47 PM |
LA | Los Andes Copper Limited | $7.90 | $7.90 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 10:19 AM |
LAB | Labrador Gold Corp | $0.93 | $1.02 | $1.02 | $1.02 | $0.92 | -8.82% | Monday, September 13, 2021 3:33 PM |
LAD | New Carolin Gold Corp | $325.66 | $331.73 | $332.41 | $332.41 | $323.18 | -1.83% | Monday, September 13, 2021 3:53 PM |
LAT | Latin American Minerals Inc | $0.57 | $0.56 | $0.56 | $0.57 | $0.55 | 1.07% | Monday, September 13, 2021 5:35 PM |
LBC | Libero Copper & Gold Corp | $12.65 | $12.45 | $12.47 | $12.72 | $12.47 | 1.61% | Monday, September 13, 2021 3:52 PM |
LBI | Lions Bay Capital Inc | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00 | Monday, September 13, 2021 3:04 PM |
LBL | Lattice Biologics Ltd | $0.04 | $0.04 | No Data | No Data | No Data | 0.00 | Thursday, June 3, 2021 2:08 PM |
LBY | Liberty One Lithium Corp | $0.47 | $0.42 | $0.43 | $0.47 | $0.43 | 11.90% | Monday, September 13, 2021 12:25 PM |
LDI | Lithoquest Diamonds Inc | $7.25 | $7.48 | $7.63 | $7.63 | $7.19 | -3.07% | Monday, September 13, 2021 3:53 PM |
LEAF | Leaf Mobile Inc | $3.21 | $3.30 | $3.28 | $3.28 | $3.21 | -2.73% | Monday, September 13, 2021 3:25 PM |
LEM | Leading Edge Materials Corp | $0.25 | $0.25 | $0.25 | $0.27 | $0.23 | 0.00 | Monday, September 13, 2021 3:33 PM |
LEXI | Lithium Energi Exploration Inc | $25.68 | $25.68 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 8:00 PM |
LHI | Lendified Holdings Inc | $0.03 | $0.03 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 3:03 PM |
LHR | Lakeview Hotel Invest Corp | $0.03 | $0.03 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 3:05 PM |
LHR.DB.C | Lakeview Hotel Invest Corp Ser C Debts | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
LHR.DB.D | Lakeview Hotel Invest Corp Ser D Debts | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
LI | American Lithium Corp | $29.64 | $30.19 | $30.20 | $30.28 | $28.63 | -1.84% | Monday, September 13, 2021 3:53 PM |
LIFT | Lift & Co Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
LIO | Lion One Metals Limited | $1.10 | $1.17 | $1.16 | $1.18 | $1.10 | -5.98% | Monday, September 13, 2021 2:46 PM |
LIT | Argentina Lithium and Energy Corp | $83.69 | $85.13 | $85.13 | $85.20 | $83.01 | -1.69% | Monday, September 13, 2021 3:53 PM |
LITH | Lithium Chile Inc | $0.01 | $0.00 | $0.00 | $0.01 | $0.00 | 733.33% | Thursday, September 9, 2021 4:00 PM |
LIVE | Globalive Technology Inc | $36.69 | $40.31 | $39.80 | $39.80 | $36.62 | -8.98% | Monday, September 13, 2021 3:53 PM |
LKY | Lucky Minerals Inc | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00 | Monday, September 13, 2021 3:35 PM |
LL | Canada Rare Earth Corp | $19.54 | $19.37 | $19.63 | $19.72 | $19.40 | 0.88% | Monday, September 13, 2021 3:52 PM |
LLG | Mason Graphite Inc | $0.52 | $0.52 | $0.52 | $0.52 | $0.51 | 0.00 | Monday, September 13, 2021 3:36 PM |
LLO.P | LL One Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
LM | Lingo Media Corp | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0.00 | Monday, September 13, 2021 11:38 AM |
LME | Laurion Minteral Exploration Inc | $0.51 | $0.51 | $0.51 | $0.51 | $0.50 | 0.00 | Monday, September 13, 2021 2:49 PM |
LMG | Lincoln Gold Mining Inc | $0.20 | $0.20 | No Data | No Data | No Data | 0.00 | Tuesday, September 7, 2021 2:05 PM |
LMR | Lomiko Metals Inc | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0.00 | Monday, September 13, 2021 2:38 PM |
LMS | Latin Metals Inc | $0.18 | $0.18 | No Data | No Data | No Data | 0.00 | Thursday, September 9, 2021 1:02 PM |
LOG.P | Logica Ventures Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
LOOP | Loopshare Ltd | $11.19 | $10.71 | $10.85 | $11.44 | $10.65 | 4.48% | Monday, September 13, 2021 3:53 PM |
LPC | Lorne Park Capital Partners Inc | $0.84 | $0.84 | No Data | No Data | No Data | 0.00 | Tuesday, August 3, 2021 11:47 AM |
LPK | Lupaka Gold Corp | $0.06 | $0.06 | No Data | No Data | No Data | 0.00 | Thursday, September 9, 2021 3:13 PM |
LPS | Legend Power Systems Inc | $0.50 | $0.52 | $0.52 | $0.53 | $0.50 | -3.85% | Monday, September 13, 2021 3:31 PM |
LR | Luminex Resources Inc | $0.58 | $0.59 | $0.57 | $0.58 | $0.55 | -1.69% | Monday, September 13, 2021 12:28 PM |
LRA | Lara Explorations Ltd | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 0.00 | Monday, September 13, 2021 1:10 PM |
LRC.H | Lovitt Resources Inc | $0.24 | $0.24 | No Data | No Data | No Data | 0.00 | Wednesday, September 8, 2021 1:15 PM |
LRT.DB.G | Lanesborough REIT 5.0 Pct Ser G Debs | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
LRT.UN | Lanesborought R.E Investment Trust | $0.02 | $0.02 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 12:36 PM |
LSD.H | Lightspeed Disoveries Inc | $0.11 | $0.11 | No Data | No Data | No Data | 0.00 | Thursday, January 28, 2021 3:59 PM |
LSX | Lassalle Exploration Corp | $0.15 | $0.13 | $0.13 | $0.15 | $0.13 | 15.38% | Monday, September 13, 2021 2:11 PM |
LTE | Lite Access Technologies Inc | $0.18 | $0.17 | $0.17 | $0.18 | $0.17 | 2.94% | Monday, September 13, 2021 3:28 PM |
LTX | Labrador Technologies Inc | $0.10 | $0.10 | No Data | No Data | No Data | 0.00 | Friday, June 26, 2020 1:35 PM |
LUM | Lumina Gold Corp | $0.65 | $0.66 | $0.67 | $0.67 | $0.62 | -1.52% | Monday, September 13, 2021 2:37 PM |
LX.H | Lincoln Ventures Ltd | $0.14 | $0.14 | No Data | No Data | No Data | 0.00 | Thursday, September 9, 2021 3:57 PM |
LXE | Leucrotta Exploration Inc | $0.68 | $0.70 | $0.70 | $0.71 | $0.68 | -2.86% | Monday, September 13, 2021 3:36 PM |
LXG | Lexagene Holdings Inc | $0.43 | $0.45 | $0.44 | $0.44 | $0.42 | -4.44% | Monday, September 13, 2021 2:34 PM |
M | Mosaic Capital Corp | $21.05 | $20.65 | $20.81 | $21.36 | $20.47 | 1.96% | Monday, September 13, 2021 3:53 PM |
M.DB | Mosaic Capital Corp 7.0 Pct Debs | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
MAC | Thermac Resources Group Limited | $17.56 | $16.90 | $17.07 | $17.75 | $17.07 | 3.91% | Monday, September 13, 2021 3:53 PM |
MAE | Maritime Resources Corp | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0.00 | Monday, September 13, 2021 2:28 PM |
MAH | Marksmen Energy Inc | $0.08 | $0.08 | No Data | No Data | No Data | 0.00 | Thursday, September 9, 2021 1:38 PM |
MAI | Minera Alamos Inc | $0.63 | $0.60 | $0.58 | $0.64 | $0.58 | 5.00% | Monday, September 13, 2021 3:36 PM |
MAP | Maple Peak Investments Inc | $0.05 | $0.05 | No Data | No Data | No Data | 0.00 | Monday, August 23, 2021 9:30 AM |
MAS | Mas Gold Corp | $59.91 | $59.53 | $60.22 | $60.70 | $59.69 | 0.64% | Monday, September 13, 2021 3:53 PM |
MAZ.H | Mazarin Inc | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0.00 | Monday, September 13, 2021 10:26 AM |
MBI.H | Med Biogene Inc | $0.15 | $0.15 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 2:35 PM |
MBO | Mobio Technologies INc | $0.11 | $0.11 | No Data | No Data | No Data | 0.00 | Thursday, August 26, 2021 9:30 AM |
MCCN | Medcolcanna Organics Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
MCG | Mountain China Resorts Holding Ltd | $14.10 | $13.80 | $13.96 | $14.23 | $13.41 | 2.17% | Monday, September 13, 2021 3:52 PM |
MCI | Minnova Corp | $15.43 | $15.20 | $15.20 | $15.50 | $15.15 | 1.51% | Monday, September 13, 2021 3:37 PM |
MCLD | Mcloud Technologies Corp | $2.47 | $2.60 | $2.51 | $2.67 | $2.35 | -5.00% | Monday, September 13, 2021 3:20 PM |
MCLD.DB | Mcloud Technologies Corp 10 Pct Debs | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
MCLD.WT | Mcloud Technologies Corp Wts | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
MCM.A | Matachewan Cons Mines | $0.21 | $0.21 | No Data | No Data | No Data | 0.00 | Wednesday, September 1, 2021 9:38 AM |
MCR | Macro Enterprises Inc | $8.72 | $8.68 | $8.75 | $8.75 | $8.69 | 0.46% | Monday, September 13, 2021 3:46 PM |
MCS | Mcchip Resources Inc | $16.19 | $14.79 | $14.90 | $16.31 | $14.82 | 9.50% | Monday, September 13, 2021 3:53 PM |
MD | Midland Exploration Inc | $29.84 | $29.46 | $29.89 | $30.05 | $29.58 | 1.29% | Monday, September 13, 2021 3:53 PM |
MDL | Medallion Resources Inc | $3357.19 | $3344.11 | $3363.99 | $3379.55 | $3345.40 | 0.39% | Monday, September 13, 2021 3:53 PM |
MDP | Medexus Pharmaceuticals Inc | $41.11 | $40.41 | $40.62 | $41.53 | $40.08 | 1.73% | Monday, September 13, 2021 3:52 PM |
MDP.DB | Medexus Pharmaceuticals Inc 6.0 Pct Debs | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
MDV | MegaStar Development Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
MDX | Medx Health Corp | $0.13 | $0.12 | $0.12 | $0.13 | $0.12 | 4.17% | Monday, September 13, 2021 12:05 PM |
MED | Medgold Resources Corp | $233.56 | $234.90 | $236.00 | $236.00 | $230.24 | -0.57% | Monday, September 13, 2021 3:53 PM |
MEK | Metals Creek Resources Corp | $0.13 | $0.14 | $0.13 | $0.14 | $0.13 | -3.70% | Monday, September 13, 2021 1:48 PM |
MENE | Mene Inc | $0.78 | $0.80 | $0.78 | $0.78 | $0.78 | -2.50% | Monday, September 13, 2021 12:11 PM |
MENE.WT | Mene Inc WT | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
MET | Metalore Resources Limited | $61.72 | $60.77 | $61.41 | $61.90 | $60.98 | 1.56% | Monday, September 13, 2021 3:53 PM |
META | Meta Growth Corp. | $15.00 | $15.12 | $15.18 | $15.18 | $14.94 | -0.79% | Monday, September 13, 2021 3:47 PM |
META.WT | National Access Cannabis Corp Wts | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
MEX | Mexican Gold Mining Corp | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 6.67% | Monday, September 13, 2021 9:30 AM |
MEX.WT | Mexican Gold Mining Corp Wts | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
MFM | Marfil Mines Ltd | $7.08 | $7.09 | $7.09 | $7.10 | $7.05 | -0.07% | Monday, September 13, 2021 3:37 PM |
MFS | Medifocus Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
MFX | Minfocus Exploration Corp | $0.17 | $0.17 | No Data | No Data | No Data | 0.00 | Thursday, September 2, 2021 3:59 PM |
MGC.H | Midasco Capital Corp | $0.12 | $0.12 | No Data | No Data | No Data | 0.00 | Tuesday, August 24, 2021 12:23 PM |
MGG | Minaurum Gold Corp | $0.26 | $0.26 | $0.26 | $0.27 | $0.25 | 0.00 | Monday, September 13, 2021 2:11 PM |
MGI | Magnum Goldcorp Inc | $8.95 | $8.55 | $8.67 | $8.99 | $8.57 | 4.68% | Monday, September 13, 2021 3:53 PM |
MGM | Maple Gold Mines Ltd | $43.04 | $42.29 | $43.40 | $43.40 | $41.89 | 1.79% | Monday, September 13, 2021 3:53 PM |
MGM.WT | Maple Gold Mines Ltd WT | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
MGR | Magna Gold Corp | $27.71 | $27.80 | $27.81 | $27.81 | $27.71 | -0.32% | Monday, September 13, 2021 3:48 PM |
MGZ.H | Manhazeya Mining Ltd | $0.08 | $0.07 | $0.08 | $0.08 | $0.08 | 14.29% | Monday, September 13, 2021 1:42 PM |
MILE | Last Mile Holdings Ltd | $4.18 | $4.13 | $4.13 | $4.35 | $4.05 | 1.21% | Monday, September 13, 2021 3:53 PM |
MIMI | Mimis Rock Corp | $0.26 | $0.26 | No Data | No Data | No Data | 0.00 | Wednesday, September 8, 2021 3:38 PM |
MINE | Inomin Mines Inc | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0.00 | Monday, September 13, 2021 3:28 PM |
MIR | Medmira Inc | $0.17 | $0.16 | $0.16 | $0.17 | $0.16 | 9.68% | Monday, September 13, 2021 3:37 PM |
MIT | The Mint Corporation | $9.69 | $9.68 | $9.65 | $9.69 | $9.64 | 0.10% | Monday, September 13, 2021 3:35 PM |
MJS | Majestic Gold Corp | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0.00 | Monday, September 13, 2021 2:37 PM |
MKA | Mkango Resources Ltd | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 0.00 | Monday, September 13, 2021 1:07 PM |
MKO | Mako Mining Corp | $0.33 | $0.34 | $0.33 | $0.34 | $0.33 | -1.49% | Monday, September 13, 2021 3:25 PM |
MKR | Melkior Resources Inc | $0.30 | $0.32 | $0.30 | $0.30 | $0.30 | -6.25% | Monday, September 13, 2021 11:08 AM |
MKT | Deepmarkit Corp | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0.00 | Monday, September 13, 2021 10:28 AM |
ML | Millennial Lithium Corp | $3.75 | $3.92 | $3.91 | $3.91 | $3.74 | -4.34% | Monday, September 13, 2021 3:38 PM |
MLR | Melior Resources Inc | $35.11 | $35.82 | $35.64 | $35.64 | $34.80 | -1.98% | Monday, September 13, 2021 3:41 PM |
MMA | Midnight Sun Mining Corp | $0.31 | $0.33 | $0.33 | $0.33 | $0.31 | -6.06% | Monday, September 13, 2021 2:21 PM |
MMG | Metallic Minerals Corp | $0.36 | $0.37 | $0.38 | $0.38 | $0.35 | -4.05% | Monday, September 13, 2021 3:34 PM |
MMM | Minco Capital Corp | $185.29 | $184.55 | $185.30 | $187.92 | $183.60 | 0.40% | Monday, September 13, 2021 3:53 PM |
MMN | Monarca Minerals Inc | $0.10 | $0.09 | $0.10 | $0.11 | $0.10 | 17.65% | Monday, September 13, 2021 3:15 PM |
MMO.H | Mount Dakota Energy Corp | $0.31 | $0.31 | No Data | No Data | No Data | 0.00 | Wednesday, June 23, 2021 9:33 AM |
MMS | Macarthur Minerals Limited | $84.01 | $83.09 | $83.30 | $84.41 | $82.71 | 1.11% | Monday, September 13, 2021 3:52 PM |
MMV | Mineral Mountain Resources Ltd | $0.15 | $0.16 | $0.15 | $0.16 | $0.15 | -3.23% | Monday, September 13, 2021 2:42 PM |
MMY | Monument Mining Limited | $0.13 | $0.14 | $0.14 | $0.14 | $0.13 | -7.41% | Monday, September 13, 2021 3:28 PM |
MN | Manganese X Energy Corp | $9.34 | $9.57 | $9.54 | $9.62 | $9.28 | -2.40% | Monday, September 13, 2021 3:33 PM |
MNC | Magnetic North Acquisition Corp | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0.00 | Monday, September 13, 2021 12:31 PM |
MNO | Meridian Mining Societas Europaea | $0.73 | $0.74 | $0.82 | $0.82 | $0.73 | -1.35% | Monday, September 13, 2021 3:37 PM |
MNX | Manitex Capital Inc | $1541.80 | $1544.07 | $1544.07 | $1556.21 | $1535.21 | -0.15% | Monday, September 13, 2021 2:38 PM |
MON | Montero Mining and Exploration Ltd | $9.68 | $9.73 | $9.69 | $9.71 | $9.67 | -0.51% | Monday, September 13, 2021 3:42 PM |
MOO.P | Moon River Capital Ltd | $0.27 | $0.27 | No Data | No Data | No Data | 0.00 | Tuesday, August 24, 2021 3:53 PM |
MOON | Blue Moon Zinc Corp | $33.78 | $33.97 | $34.20 | $34.20 | $33.33 | -0.56% | Monday, September 13, 2021 3:46 PM |
MOS | Mobi724 Global Solutions Inc | $32.15 | $31.78 | $32.35 | $32.42 | $31.66 | 1.16% | Monday, September 13, 2021 3:53 PM |
MOX | Morien Resources Corp | $0.46 | $0.44 | $0.44 | $0.47 | $0.44 | 5.75% | Monday, September 13, 2021 3:23 PM |
MPH | Medicure Inc | $0.92 | $1.02 | $1.03 | $1.03 | $0.92 | -9.80% | Monday, September 13, 2021 2:32 PM |
MPT | Midpoint Holdings Ltd | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0.00 | Monday, September 13, 2021 9:30 AM |
MRI | Meridius Resources Ltd | $4.78 | $4.76 | $4.78 | $4.78 | $4.78 | 0.42% | Monday, September 13, 2021 8:08 AM |
MRL | Margaux Resources Ltd | $904.00 | $878.00 | $877.46 | $916.00 | $870.00 | 2.96% | Monday, September 13, 2021 5:36 PM |
MRO | Millrock Resources Inc | $12.06 | $11.28 | $11.53 | $12.16 | $11.52 | 6.96% | Monday, September 13, 2021 3:53 PM |
MRS | Mission Ready Solutions Inc | $0.26 | $0.28 | $0.28 | $0.28 | $0.26 | -7.27% | Monday, September 13, 2021 3:35 PM |
MRZ | Mirasol Resources Ltd | $0.36 | $0.35 | $0.38 | $0.38 | $0.35 | 2.86% | Monday, September 13, 2021 2:19 PM |
MSMJ.P | Mj Innovation Capital Corp | $0.18 | $0.18 | No Data | No Data | No Data | 0.00 | Tuesday, March 23, 2021 2:52 PM |
MT | M3 Metals Corp | $32.93 | $32.65 | $33.29 | $33.35 | $32.71 | 0.86% | Monday, September 13, 2021 3:53 PM |
MTB | Mountain Boy Minerals Ltd | $137.18 | $135.81 | $137.48 | $139.02 | $136.52 | 1.01% | Monday, September 13, 2021 3:53 PM |
MTC | Metalcorp Ltd | $1.33 | $1.35 | $1.34 | $1.37 | $1.30 | -1.79% | Monday, September 13, 2021 3:48 PM |
MTH | Mammoth Resources Corp | $104.29 | $104.78 | $106.09 | $106.16 | $102.53 | -0.47% | Monday, September 13, 2021 3:53 PM |
MTLO | Martello Technologies Group Inc | $0.12 | $0.12 | $0.13 | $0.13 | $0.12 | 0.00 | Monday, September 13, 2021 3:26 PM |
MTRX | Loop Insights Inc | $11.05 | $10.59 | $10.64 | $11.17 | $10.64 | 4.34% | Monday, September 13, 2021 3:53 PM |
MTS | Metallis Resources Inc | $36430.06 | $36449.81 | $36694.26 | $36779.28 | $36242.63 | -0.05% | Monday, September 13, 2021 3:53 PM |
MTU | Manitou Gold Inc | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0.00 | Monday, September 13, 2021 11:33 AM |
MTX | Metalex Ventures Ltd | $74.25 | $75.06 | $75.54 | $75.90 | $73.91 | -1.08% | Monday, September 13, 2021 3:52 PM |
MUN | Mundoro Capital Inc | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | -2.38% | Monday, September 13, 2021 2:07 PM |
MUR | Murchison Minerals Ltd | $21.12 | $20.12 | $20.58 | $21.45 | $20.52 | 4.97% | Monday, September 13, 2021 3:53 PM |
MUST.H | Must Capital Inc | $0.11 | $0.11 | No Data | No Data | No Data | 0.00 | Tuesday, September 7, 2021 2:17 PM |
MVAI | Minerva Intelligence Inc | $0.21 | $0.22 | $0.21 | $0.21 | $0.21 | -6.82% | Monday, September 13, 2021 2:12 PM |
MVI.H | Monitor Ventures Inc | $0.14 | $0.14 | No Data | No Data | No Data | 0.00 | Monday, August 30, 2021 9:30 AM |
MVP | Mediavalet Inc | $14.63 | $14.63 | $14.70 | $14.70 | $14.70 | 0.00 | Friday, September 10, 2021 8:00 PM |
MVY | Moovly Media Inc | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | -3.23% | Monday, September 13, 2021 1:53 PM |
MWI.H | Maplewood Internaional REIT | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
MWX | Mineworx Technologies Ltd | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0.00 | Monday, September 13, 2021 1:42 PM |
MXL.H | MX Gold Corp | $0.09 | $0.09 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 2:45 PM |
MXR | Max Resource Corp | $0.20 | $0.25 | $0.24 | $0.25 | $0.19 | -20.41% | Monday, September 13, 2021 2:27 PM |
MYID | Killi Ltd | $0.33 | $0.35 | $0.36 | $0.36 | $0.33 | -5.71% | Monday, September 13, 2021 11:02 AM |
MTA | Metalla Royalty & Streaming Ltd | $7.49 | $6.91 | $6.93 | $7.55 | $6.88 | 8.39% | Monday, September 13, 2021 3:47 PM |
N | Namaste Technologies Inc | $0.14 | $0.16 | $0.15 | $0.16 | $0.14 | -6.45% | Monday, September 13, 2021 3:04 PM |
N.WT.A | Namaste Technologies Inc WT A | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
NAM | New Age Metals Inc | $0.11 | $0.11 | $0.11 | $0.12 | $0.11 | 4.76% | Monday, September 13, 2021 3:33 PM |
NAN | North American Nickel Inc | $14.76 | $14.80 | $14.79 | $14.82 | $14.76 | -0.27% | Monday, September 13, 2021 3:43 PM |
NAP | Napoer Ventures Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
NAQ.P | Navigator Acquisition Corp | $0.05 | $0.05 | No Data | No Data | No Data | 0.00 | Monday, June 22, 2020 3:33 PM |
NAR | North Arrow Minerals Inc | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0.00 | Monday, September 13, 2021 10:33 AM |
NBR | Nubian Resources Ltd | $86.86 | $85.51 | $86.62 | $89.77 | $85.70 | 1.58% | Monday, September 13, 2021 3:53 PM |
NBVA | Nubeva Technologies Ltd | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0.00 | Monday, September 13, 2021 2:14 PM |
NBY | Niobay Metals Inc | $0.63 | $0.63 | $0.62 | $0.64 | $0.61 | -0.78% | Monday, September 13, 2021 3:37 PM |
NCI | Ntg Clarity Networks Inc | $2819.11 | $2816.72 | $2819.62 | $2952.97 | $2728.58 | 0.08% | Monday, September 13, 2021 3:53 PM |
NCPL.P | 9 Capital Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
NCX | Northside Copper and Gold Inc | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | -2.56% | Monday, September 13, 2021 2:30 PM |
NDR | New Dimension Resources Ltd | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
NDVA | Indiva Limited | $0.48 | $0.49 | $0.50 | $0.50 | $0.47 | -2.06% | Monday, September 13, 2021 2:43 PM |
NED | New Destiny Mining Corp | $0.06 | $0.06 | No Data | No Data | No Data | 0.00 | Friday, August 27, 2021 11:37 AM |
NEE | Northern Vertex Mining Corp | $84.52 | $84.90 | $85.89 | $85.94 | $84.39 | -0.45% | Monday, September 13, 2021 3:53 PM |
NEM | New Era Minerals Inc | $56.95 | $56.99 | $57.03 | $57.68 | $56.83 | -0.07% | Monday, September 13, 2021 3:53 PM |
NER | Newmac Resources Inc | $0.28 | $0.28 | No Data | No Data | No Data | 0.00 | Tuesday, May 11, 2021 9:30 AM |
NEV | Nevada Sunrise Gold Corp | $16.60 | $16.66 | $16.61 | $16.62 | $16.50 | -0.36% | Monday, September 13, 2021 3:50 PM |
NEWU | Newtopia Inc | $0.56 | $0.56 | $0.54 | $0.56 | $0.54 | 0.00 | Monday, September 13, 2021 3:21 PM |
NFD.A | Northfield Capital Corp CL.A Rv | $37.00 | $37.00 | No Data | No Data | No Data | 0.00 | Tuesday, August 31, 2021 1:03 PM |
NGC | Northern Graphite Corp | $9.75 | $9.71 | $9.75 | $9.75 | $9.70 | 0.46% | Monday, September 13, 2021 3:53 PM |
NGE | Nevada Exploration Inc | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | -0.04% | Monday, September 13, 2021 9:30 AM |
NGEN | Nervgen Pharma Corp | $2.24 | $2.10 | $2.10 | $2.27 | $2.10 | 6.67% | Monday, September 13, 2021 3:36 PM |
NGEX | Ngex Minerals Ltd | $0.72 | $0.70 | $0.72 | $0.72 | $0.72 | 2.86% | Monday, September 13, 2021 3:08 PM |
NGH.H | Nexia Health Technologies Inc | $0.01 | $0.01 | No Data | No Data | No Data | 0.00 | Monday, July 6, 2020 3:03 PM |
NGLD | New Placer Dome Gold Corp | $0.62 | $0.79 | $0.62 | $0.62 | $0.62 | -21.52% | Monday, September 13, 2021 12:56 PM |
NGY | Nexera Energy Inc | $0.05 | $0.05 | No Data | No Data | No Data | 0.00 | Wednesday, September 8, 2021 2:35 PM |
NGZ | NRG Metals Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
NHP | Mondias Natural Products Inc | $0.03 | $0.04 | $0.04 | $0.04 | $0.03 | -14.29% | Monday, September 13, 2021 2:14 PM |
NIM | Nicola Mining Inc | $10.87 | $10.85 | $10.95 | $10.95 | $10.83 | 0.15% | Monday, September 13, 2021 3:30 PM |
NIO | Niocan Inc | $38.31 | $37.98 | $38.01 | $38.39 | $36.56 | 0.86% | Monday, September 13, 2021 3:53 PM |
NIP | Nippon Dragon Resources Inc | $0.03 | $0.03 | No Data | No Data | No Data | 0.00 | Friday, August 27, 2021 1:20 PM |
NIS.P | Cann Is Capital Corp | $0.15 | $0.15 | No Data | No Data | No Data | 0.00 | Friday, September 11, 2020 10:17 AM |
NKL | Conic Metals Corp | $1.10 | $1.11 | $1.13 | $1.13 | $1.08 | -0.90% | Monday, September 13, 2021 3:18 PM |
NKW | Oceanic Wind Energy Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
NL | Northern Lion Gold Corp | $6.11 | $5.97 | $5.97 | $6.16 | $5.97 | 2.35% | Monday, September 13, 2021 3:49 PM |
NLC | NEO Lithium Corp | $4.45 | $4.46 | $4.39 | $4.49 | $4.39 | -0.22% | Monday, September 13, 2021 3:37 PM |
NLH | Nova Leap Health Corp | $0.73 | $0.71 | $0.72 | $0.73 | $0.71 | 2.82% | Monday, September 13, 2021 3:33 PM |
NLTA | Enlighta Inc | $0.09 | $0.09 | No Data | No Data | No Data | 0.00 | Wednesday, September 1, 2021 12:03 PM |
NMG.H | Noble Metal Grooup Incorporated | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0.00 | Monday, September 13, 2021 3:33 PM |
NMI | Namibia Critical Metals Inc | $11.89 | $11.87 | $11.88 | $11.89 | $11.82 | 0.17% | Monday, September 13, 2021 3:50 PM |
NNO | Nano One Materials Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
NNX | Nickel North Exploration Corp | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | -12.50% | Monday, September 13, 2021 9:49 AM |
NOB | Noble Mineral Exploration Inc | $0.12 | $0.11 | $0.11 | $0.12 | $0.11 | 9.52% | Monday, September 13, 2021 1:36 PM |
NOC.H | Norseman Capital ltd | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
NORA | Norra Metals Corp | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0.00 | Monday, September 13, 2021 1:56 PM |
NOT | Noront Resources Ltd | $0.82 | $0.82 | $0.82 | $0.82 | $0.80 | 0.00 | Monday, September 13, 2021 2:45 PM |
NOU | Nouveau Monde Graphite Inc | $8.28 | $8.08 | $8.19 | $8.39 | $8.10 | 2.48% | Monday, September 13, 2021 3:31 PM |
NPA | Alphinat Inc | $0.10 | $0.07 | $0.10 | $0.10 | $0.10 | 42.86% | Monday, September 13, 2021 2:36 PM |
NRG | Newrange Gold Corp | $44.07 | $43.46 | $43.89 | $44.32 | $43.47 | 1.40% | Monday, September 13, 2021 3:53 PM |
NRM | Noram Ventures Inc | $0.73 | $0.75 | $0.75 | $0.75 | $0.73 | -2.67% | Monday, September 13, 2021 2:04 PM |
NRN | Northern Shield Resources Inc | $0.05 | $0.05 | $0.05 | $0.05 | $0.04 | 0.00 | Monday, September 13, 2021 3:18 PM |
NRTH | 48North Cannabis Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
NRTH.WT | 48North Cannabis Corp WT | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
NSCI | Nanalysis Scientific Corp | $1.15 | $1.21 | $1.22 | $1.25 | $1.15 | -4.96% | Monday, September 13, 2021 3:31 PM |
NSE | New Stratus Energy Inc | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0.00 | Monday, September 13, 2021 1:22 PM |
NSP | Naturally Splendid Enterprises Ltd | $106.83 | $105.12 | $106.12 | $106.95 | $105.02 | 1.63% | Monday, September 13, 2021 3:52 PM |
NSX | Nsgold Corp | $13595.16 | $13581.13 | $13573.75 | $13608.74 | $13569.80 | 0.10% | Monday, September 13, 2021 4:50 PM |
NTE | Network Media Group Inc | $0.13 | $0.12 | $0.11 | $0.13 | $0.11 | 4.17% | Monday, September 13, 2021 3:32 PM |
NTN.H | Newtown Energy Corporation | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
NTS | Nanotech Security Corp | $1.22 | $1.22 | $1.21 | $1.22 | $1.21 | 0.00 | Monday, September 13, 2021 2:24 PM |
NTW | Northway Resources Corp | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 1.36% | Monday, September 13, 2021 5:35 PM |
NU | Neutrisci International Inc | $0.10 | $0.10 | $0.11 | $0.11 | $0.10 | 0.00 | Monday, September 13, 2021 1:55 PM |
NUAG | New Pacific Metals Corp | $25.11 | $25.07 | $25.10 | $25.11 | $25.10 | 0.16% | Monday, September 13, 2021 2:47 PM |
NUG | Nulegacy Gold Corporation | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | -8.33% | Monday, September 13, 2021 3:10 PM |
NUMI | Numinus Wellness Inc | $0.83 | $0.82 | $0.82 | $0.85 | $0.82 | 1.22% | Monday, September 13, 2021 2:48 PM |
NVH | Novoheart Holdings Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
NVI | Novra Technologies Inc | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 3.57% | Monday, September 13, 2021 12:27 PM |
NVO | Novo Resources Corp | $99.60 | $99.52 | $100.89 | $101.03 | $99.25 | 0.08% | Monday, September 13, 2021 3:53 PM |
NVT | Nortec Minerals Corp | $33.44 | $33.03 | $33.45 | $33.75 | $33.11 | 1.23% | Monday, September 13, 2021 3:53 PM |
NVV | Norvista Capital Corp | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00 | Monday, September 13, 2021 12:07 PM |
NVX | NV Gold Corp | $0.14 | $0.14 | $0.14 | $0.16 | $0.14 | 3.70% | Monday, September 13, 2021 2:33 PM |
NVY | Navy Resources Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
NWE | New West Energy Services Inc | $62.72 | $62.72 | $63.00 | $63.87 | $62.52 | 0.00 | Monday, September 13, 2021 3:52 PM |
NWX | Newport Exploration Ltd | $838.27 | $831.85 | $831.85 | $838.82 | $831.85 | 0.77% | Monday, September 13, 2021 3:38 PM |
NXG | Nexgenrx Inc | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0.00 | Monday, September 13, 2021 1:35 PM |
NXN | Nxgold Ltd | $14.00 | $13.95 | $14.05 | $14.06 | $14.00 | 0.36% | Monday, September 13, 2021 3:41 PM |
NXO | Nexoptic Technology Corp | $0.63 | $0.50 | $0.51 | $0.63 | $0.51 | 26.00% | Monday, September 13, 2021 3:36 PM |
NXR.UN | Nexus Real Estate Investment Trust | $12.61 | $12.64 | $12.59 | $12.74 | $12.47 | -0.24% | Monday, September 13, 2021 3:35 PM |
NXS | Nexus Gold Corp | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0.00 | Monday, September 13, 2021 3:26 PM |
NZ | New Zealand Energy Corp | $0.23 | $0.24 | $0.23 | $0.23 | $0.23 | -4.17% | Monday, September 13, 2021 9:30 AM |
NZN | Nevada Zinc Corp | $0.13 | $0.13 | $0.11 | $0.13 | $0.11 | -3.85% | Monday, September 13, 2021 1:25 PM |
NZP | Chatham Rock Phosphate Limited | $0.14 | $0.13 | $0.14 | $0.14 | $0.14 | 12.00% | Monday, September 13, 2021 9:30 AM |
OCG | Outcrop Gold Corp | $4.47 | $4.45 | $4.44 | $4.79 | $4.21 | 0.45% | Monday, September 13, 2021 3:53 PM |
OCN | Oceanus Resources Corp | $28.67 | $28.95 | $28.72 | $29.00 | $28.02 | -0.97% | Monday, September 13, 2021 3:35 PM |
OCO | Oroco Resources Ltd | $2.53 | $2.59 | $2.60 | $2.62 | $2.42 | -2.32% | Monday, September 13, 2021 3:25 PM |
ODX.H | Odyssey Resources Ltd | $0.04 | $0.04 | No Data | No Data | No Data | 0.00 | Thursday, September 9, 2021 3:45 PM |
OEE | Memex Inc | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | -16.67% | Monday, September 13, 2021 9:40 AM |
OG | Organic Garage Ltd | $5.71 | $6.60 | $6.37 | $6.38 | $5.39 | -13.48% | Monday, September 13, 2021 3:53 PM |
OGO | Organto Foods Inc | $0.43 | $0.43 | $0.42 | $0.43 | $0.42 | 0.00 | Monday, September 13, 2021 10:30 AM |
OIC | Origin Gold Corporation | $20.98 | $20.72 | $20.34 | $21.04 | $20.34 | 1.25% | Monday, September 13, 2021 8:00 PM |
OIII | O3 Mining Inc | $2.19 | $2.17 | $2.16 | $2.21 | $2.15 | 0.92% | Monday, September 13, 2021 3:27 PM |
OLV | Olivut Resources Ltd | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 11.11% | Monday, September 13, 2021 2:54 PM |
OM | Osisko Metals Incorporated | $49.63 | $50.76 | $50.76 | $50.79 | $49.09 | -2.23% | Monday, September 13, 2021 3:53 PM |
OML | Omni-Lite Industries Canada Inc | $0.86 | $0.84 | $0.86 | $0.86 | $0.86 | 2.38% | Monday, September 13, 2021 1:35 PM |
OMM | Omineca Mining and Metals Ltd | $0.19 | $0.21 | $0.20 | $0.20 | $0.18 | -7.32% | Monday, September 13, 2021 3:28 PM |
OMR.H | Ord Mountain Resources Corp | $0.20 | $0.20 | No Data | No Data | No Data | 0.00 | Monday, June 29, 2020 1:35 PM |
ONE | 01 Communique Laboratory Inc | $0.43 | $0.44 | $0.45 | $0.46 | $0.42 | -3.79% | Monday, September 13, 2021 3:53 PM |
ONV.H | Oronova Energy Inc | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0.00 | Monday, September 13, 2021 3:30 PM |
OOR | Opus One Resources Inc | $0.06 | $0.05 | $0.05 | $0.06 | $0.05 | 22.22% | Monday, September 13, 2021 2:07 PM |
OPV | Optimun Ventures Ltd | $0.55 | $0.55 | No Data | No Data | No Data | 0.00 | Wednesday, September 8, 2021 10:09 AM |
OPW | Opawica Explorations Inc | $0.35 | $0.35 | $0.35 | $0.37 | $0.35 | 0.00 | Monday, September 13, 2021 2:59 PM |
ORC.B | Orca Exploration Inc Cl B | $5.25 | $5.25 | $5.45 | $5.45 | $5.25 | 0.00 | Monday, September 13, 2021 2:54 PM |
ORE | Orezone Gold Corp | $1.25 | $1.24 | $1.23 | $1.25 | $1.21 | 0.81% | Monday, September 13, 2021 3:32 PM |
ORE.WT | Orezone Gold Corporation Wts | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
ORG | Orca Gold Inc | $0.50 | $0.53 | $0.51 | $0.51 | $0.50 | -5.66% | Monday, September 13, 2021 3:26 PM |
ORM | Orford Mining Corporation | $0.25 | $0.24 | $0.27 | $0.27 | $0.25 | 2.08% | Monday, September 13, 2021 9:55 AM |
ORO | New Oroperu Resources Inc | $1.85 | $1.85 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 12:29 PM |
ORS | Orestone Mining Corp | $0.06 | $0.06 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 3:58 PM |
ORX | Orefinders Resources Inc | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0.00 | Monday, September 13, 2021 9:52 AM |
OS | Osprey Gold Development Ltd | $14.90 | $15.20 | $15.00 | $15.10 | $14.90 | -1.97% | Monday, September 13, 2021 5:35 PM |
OSI | Osino Resources Corp | $9.74 | $9.74 | No Data | No Data | No Data | 0.00 | Wednesday, September 8, 2021 4:00 PM |
OSS | Onesoft Solutions Inc | $5.70 | $5.81 | $5.74 | $5.78 | $5.55 | -1.89% | Monday, September 13, 2021 3:50 PM |
OSU | Orsu Metals Corp | $0.23 | $0.25 | $0.23 | $0.24 | $0.22 | -6.12% | Monday, September 13, 2021 10:19 AM |
OTSO | Otso Gold Corp | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 5.88% | Monday, September 13, 2021 3:12 PM |
OVT | Oculus Visiontech Inc | $25.33 | $25.30 | $25.21 | $25.33 | $25.21 | 0.14% | Monday, September 13, 2021 3:51 PM |
OYL | Cgx Energy Inc | $1.97 | $2.02 | $1.99 | $2.07 | $1.95 | -2.48% | Monday, September 13, 2021 3:14 PM |
PA | Palamina Corp | $0.30 | $0.30 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 3:15 PM |
PAC | Pacton Gold Inc | $117.27 | $118.99 | $119.98 | $119.98 | $116.80 | -1.45% | Monday, September 13, 2021 3:52 PM |
PAL | Parallel Diamonds Corp | $0.15 | $0.15 | No Data | No Data | No Data | 0.00 | Monday, September 28, 2020 12:57 PM |
PAN | Pangolin Diamonds Corp | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 33.33% | Monday, September 13, 2021 1:01 PM |
PANO.P | Panorama Capital Corp | $0.09 | $0.09 | No Data | No Data | No Data | 0.00 | Friday, June 18, 2021 3:22 PM |
PAS | Pascal Biosciences Inc | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | -5.26% | Monday, September 13, 2021 11:51 AM |
PBM | Pacific Bay Minerals Inc | $0.14 | $0.14 | No Data | No Data | No Data | 0.00 | Wednesday, August 25, 2021 9:30 AM |
PBS | Pacgen Life Science Corp | $53.73 | $53.57 | $53.83 | $53.83 | $53.73 | 0.30% | Monday, September 13, 2021 3:47 PM |
PBX | Powerband Solutions Inc | $1.18 | $1.18 | $1.20 | $1.23 | $1.16 | 0.00 | Monday, September 13, 2021 3:37 PM |
PCLO | Pharmacielo Ltd | $1.27 | $1.32 | $1.33 | $1.35 | $1.22 | -3.79% | Monday, September 13, 2021 3:38 PM |
PCO | Phoenix Canada Oil Co Ltd | $1.28 | $1.28 | No Data | No Data | No Data | 0.00 | Thursday, September 9, 2021 1:24 PM |
PCQ | Pertolympic Ltd | $18.85 | $19.12 | $18.99 | $18.99 | $18.80 | -1.41% | Monday, September 13, 2021 3:38 PM |
PCR | Pinecrest Resources Ltd | $28.88 | $28.82 | $28.88 | $28.88 | $28.88 | 0.21% | Monday, September 13, 2021 8:10 AM |
PDH | Premier Diversified Holdings Inc | $0.86 | $0.86 | No Data | No Data | No Data | 0.00 | Thursday, September 9, 2021 12:45 PM |
PDM | Palladium One Mining Inc | $17.27 | $16.81 | $16.90 | $17.37 | $16.87 | 2.74% | Monday, September 13, 2021 3:54 PM |
PE | Pure Energy Mineral Limited | $1.34 | $1.35 | $1.36 | $1.36 | $1.27 | -0.74% | Monday, September 13, 2021 3:13 PM |
PEA | Pieridae Energy Ltd | $0.36 | $0.35 | $0.35 | $0.38 | $0.35 | 2.86% | Monday, September 13, 2021 3:07 PM |
PKSLF | Personas Social Inc. | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
PEH | Primeline Energy Holdings Inc | $8.42 | $8.35 | $8.37 | $8.42 | $8.37 | 0.86% | Monday, September 13, 2021 5:26 PM |
PEI | Prospera Energy Inc | $1.88 | $1.95 | $1.99 | $1.99 | $1.88 | -3.34% | Monday, September 13, 2021 3:53 PM |
PEMC | Pacific Empire Minerals Corp | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | -1.43% | Friday, September 10, 2021 4:00 PM |
PEO | People Corp | $15.02 | $14.73 | $14.90 | $15.08 | $14.84 | 1.94% | Monday, September 13, 2021 3:01 PM |
PER | Peruvian Metals Corp | $0.11 | $0.12 | $0.12 | $0.12 | $0.11 | -8.33% | Monday, September 13, 2021 12:37 PM |
PERU | Chakana Copper Corp | $0.36 | $0.35 | $0.36 | $0.36 | $0.36 | 1.43% | Monday, September 13, 2021 3:31 PM |
PEX | Pacific Ridge Exploration Ltd | $0.14 | $0.16 | $0.15 | $0.16 | $0.14 | -9.68% | Monday, September 13, 2021 1:01 PM |
PEZM.H | Greenshield Explorations Limited | $0.70 | $0.75 | $0.70 | $0.70 | $0.64 | -6.67% | Monday, September 13, 2021 2:09 PM |
PFC | Petrofrontier Corp | $29.80 | $29.52 | $29.73 | $29.87 | $29.45 | 0.95% | Monday, September 13, 2021 3:55 PM |
PFM | Prontoforms Corp | $37.30 | $37.24 | $37.48 | $37.48 | $37.14 | 0.16% | Monday, September 13, 2021 3:52 PM |
PGC | Plato Gold Corp | $33.17 | $32.32 | $32.77 | $33.46 | $32.27 | 2.63% | Monday, September 13, 2021 3:54 PM |
PGDC | Patagonia Gold Corp | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | -8.33% | Monday, September 13, 2021 11:39 AM |
PGE | Group Ten Metals Inc | $0.33 | $0.34 | $0.34 | $0.36 | $0.33 | -1.49% | Monday, September 13, 2021 3:34 PM |
PGM | Pure Gold Mining Inc | $44.72 | $44.72 | $44.29 | $44.29 | $44.29 | 0.00 | Friday, September 10, 2021 8:00 PM |
PGP | Power Group Projects Corp | $11.27 | $11.32 | $11.12 | $11.34 | $11.11 | -0.40% | Monday, September 13, 2021 3:38 PM |
PGV | Prodigy Ventures Inc | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 3.70% | Monday, September 13, 2021 9:30 AM |
PGX | Prosper Gold Corp | $15.17 | $15.17 | $15.20 | $15.20 | $15.17 | 0.00 | Monday, September 13, 2021 3:51 PM |
PGZ | Pan Global Resources Inc | $15.82 | $15.76 | $15.74 | $15.84 | $15.72 | 0.38% | Monday, September 13, 2021 3:40 PM |
PH.H | Plymouth Realty Capital Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
PHA | Premier Health of America Inc | $1.20 | $1.20 | $1.20 | $1.25 | $1.18 | 0.00 | Monday, September 13, 2021 3:37 PM |
PHD | Providence Gold Mines Inc | $11.35 | $11.31 | $11.34 | $11.38 | $11.34 | 0.35% | Monday, September 13, 2021 3:46 PM |
PHI | Philippine Metals Inc | $28.96 | $28.48 | $28.58 | $29.20 | $28.58 | 1.67% | Monday, September 13, 2021 3:49 PM |
PHL.H | Planet Health Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
PINE.UN | Pine Trail Real Estate Investment Trust | $0.08 | $0.08 | No Data | No Data | No Data | 0.00 | Friday, September 3, 2021 3:14 PM |
PIPE | Pipestone Energy Corp | $2.02 | $1.98 | $2.00 | $2.04 | $1.92 | 2.02% | Monday, September 13, 2021 3:37 PM |
PIPE.WT | Pipestone Energy Corp WT | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
PJT | Partner Jet Corp | $76.25 | $75.53 | $75.73 | $76.25 | $74.87 | 0.95% | Monday, September 13, 2021 3:51 PM |
PJX | Pjx Resources Inc | $0.18 | $0.18 | $0.17 | $0.18 | $0.17 | -2.78% | Monday, September 13, 2021 2:27 PM |
PKS.P | Pks Capital Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
PKT | Parket Enterprise Inc | $1.68 | $1.70 | $1.68 | $1.68 | $1.68 | -1.18% | Monday, September 13, 2021 12:18 PM |
PLA | Plata Latina Minerals Corp | $0.03 | $0.03 | No Data | No Data | No Data | 0.00 | Thursday, September 9, 2021 11:05 AM |
PLAN | Progessive Planet Solutions Inc | $65.05 | $65.62 | $65.54 | $65.79 | $64.05 | -0.87% | Monday, September 13, 2021 3:53 PM |
PLU | Plateau Energy Metals Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
PLX | Point Loma Resources Ltd | $1.46 | $1.50 | $1.51 | $1.52 | $1.45 | -3.00% | Monday, September 13, 2021 3:50 PM |
PLY | Playfair Mining Ltd | $0.17 | $0.18 | $0.18 | $0.18 | $0.14 | -5.71% | Monday, September 13, 2021 3:36 PM |
PML | Panoro Minerals Ltd | $14.99 | $14.91 | $14.95 | $15.00 | $14.95 | 0.54% | Monday, September 13, 2021 3:53 PM |
PMR | Prime Meridian Resources Corp | $0.12 | $0.13 | $0.13 | $0.13 | $0.12 | -4.00% | Monday, September 13, 2021 3:08 PM |
PMX | Proam Exploration Corp | $12.58 | $12.63 | $12.64 | $12.64 | $12.55 | -0.40% | Monday, September 13, 2021 3:50 PM |
PNG | Kraken Robotics Inc | $0.43 | $0.44 | $0.44 | $0.44 | $0.43 | -2.27% | Monday, September 13, 2021 3:35 PM |
POE | Pan Orient Energy Corp | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0.00 | Monday, September 13, 2021 9:41 AM |
POG | Perisson Petroleum Corp | $0.04 | $0.04 | No Data | No Data | No Data | 0.00 | Wednesday, July 21, 2021 3:29 PM |
POND | Pond Technologies Holdings Inc | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 0.00 | Monday, September 13, 2021 2:10 PM |
POOL | Pool Safe Inc | $478.12 | $493.43 | $495.56 | $495.83 | $475.46 | -3.10% | Monday, September 13, 2021 3:53 PM |
POR | Portofino Resources Inc | $50.27 | $50.35 | $50.70 | $50.92 | $50.04 | -0.16% | Monday, September 13, 2021 3:53 PM |
PORE | Powerore Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
PP | Pacific Silk Road Res Group Inc | $0.04 | $0.04 | $0.03 | $0.04 | $0.03 | 0.00 | Monday, September 13, 2021 2:44 PM |
PPE.H | Pacific Paradym Energy Inc | $0.02 | $0.02 | No Data | No Data | No Data | 0.00 | Wednesday, September 8, 2021 1:41 PM |
PPK | Prospect Park Capital Corp | $0.15 | $0.15 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 9:48 AM |
PPM | Pacific Imperial Mines Inc | $0.04 | $0.04 | No Data | No Data | No Data | 0.00 | Thursday, September 9, 2021 9:47 AM |
PPX | Ppx Mining Corp | $0.04 | $0.04 | No Data | No Data | No Data | 0.00 | Wednesday, February 3, 2021 3:45 PM |
PQE | Petroteq Energy Inc | $0.20 | $0.20 | No Data | No Data | No Data | 0.00 | Friday, August 6, 2021 3:59 PM |
PRB | Probe Metals Inc | $2.01 | $1.96 | $1.97 | $2.01 | $1.91 | 2.55% | Monday, September 13, 2021 3:33 PM |
PRE | Paleo Resources Inc | $0.03 | $0.03 | No Data | No Data | No Data | 0.00 | Thursday, May 6, 2021 10:21 AM |
PRG | Precipitate Gold Corp | $47.04 | $45.67 | $46.14 | $47.09 | $45.31 | 3.00% | Monday, September 13, 2021 3:53 PM |
PRH | Pearl River Holdings Limited | $0.24 | $0.24 | No Data | No Data | No Data | 0.00 | Friday, September 3, 2021 2:53 PM |
PRO | Pershimex Resources Corp | $39.64 | $39.83 | $39.97 | $39.97 | $38.69 | -0.48% | Monday, September 13, 2021 3:52 PM |
PRS | Prism Resources Inc | $27.47 | $27.54 | $27.50 | $27.59 | $27.47 | -0.25% | Monday, September 13, 2021 3:30 PM |
PRYM | Prime Mining Corp | $4.35 | $4.25 | $4.19 | $4.35 | $4.10 | 2.35% | Monday, September 13, 2021 3:29 PM |
PSH | Petroshale Inc | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0.00 | Monday, September 13, 2021 10:34 AM |
PSL | Prospero Silver Corp | $91.21 | $91.00 | $91.57 | $91.57 | $91.09 | 0.22% | Monday, September 13, 2021 3:48 PM |
PST | Pistal Bay Mining Inc | $15.80 | $15.82 | $15.81 | $15.81 | $15.79 | -0.13% | Monday, September 13, 2021 3:39 PM |
PTC | Petrox Resources Corp | $122.50 | $125.62 | $125.62 | $126.41 | $122.05 | -2.48% | Monday, September 13, 2021 3:53 PM |
PTE | Pioneering Technology Corp | $0.72 | $0.69 | $0.70 | $0.79 | $0.67 | 5.09% | Monday, September 13, 2021 3:54 PM |
PTF | Pender Growth Fund Inc | $157.02 | $157.61 | $158.21 | $158.42 | $155.32 | -0.37% | Monday, September 13, 2021 3:29 PM |
PTK | Poet Technologies Inc | $9.96 | $9.94 | $9.97 | $9.97 | $9.96 | 0.20% | Monday, September 13, 2021 11:52 AM |
PTP.H | Petrichor Energy Inc | $0.02 | $0.02 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 2:51 PM |
PTQ | Protech Home Medical Corp | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0.00 | Monday, September 13, 2021 8:08 AM |
PTQ.DB.A | Protech Home Medicalcorp 8 Pct Debs | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
PTU | Purepoint Uranium Group Inc | $0.16 | $0.15 | $0.16 | $0.17 | $0.15 | 3.33% | Monday, September 13, 2021 2:48 PM |
PUC | Pancontinental Resources Corp | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 3.70% | Monday, September 13, 2021 2:27 PM |
PUL | Pulse Oil Corp | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 11.11% | Monday, September 13, 2021 11:41 AM |
PUMA | Puma Exploration Inc | $0.55 | $0.59 | $0.59 | $0.59 | $0.55 | -6.78% | Monday, September 13, 2021 3:35 PM |
PURE.H | Pure Global Cannabis Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
PVF.UN | Partners Value Investments LP | $72.75 | $72.50 | $72.50 | $73.25 | $72.50 | 0.34% | Monday, September 13, 2021 2:09 PM |
PVF.WT | Partners Value Investments WT | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
PWM | Powers Metals Corp | $0.25 | $0.23 | $0.23 | $0.25 | $0.22 | 6.52% | Monday, September 13, 2021 2:28 PM |
PX | Pelangio Exploration Inc | $0.13 | $0.13 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 3:13 PM |
PXA | Phoenix Gold Resources Corp | $0.41 | $0.42 | $0.43 | $0.45 | $0.41 | -1.20% | Monday, September 13, 2021 1:52 PM |
PXI | Planet Ventures Inc | $27.23 | $26.13 | $26.58 | $27.45 | $26.58 | 4.21% | Monday, September 13, 2021 3:54 PM |
PYR | Pyrogenesis Canada Inc | $4.05 | $4.06 | $4.06 | $4.14 | $3.98 | -0.15% | Monday, September 13, 2021 3:46 PM |
QAI.H | Cairo Resources Inc | $0.37 | $0.37 | No Data | No Data | No Data | 0.00 | Monday, January 18, 2021 3:24 PM |
QBC.P | Quantum Blockchain Technologies Ltd | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
QGR | Q Gold Resources Ltd | $0.14 | $0.14 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 10:20 AM |
QIS | Quorum Information Technologies Inc | $1.14 | $1.10 | $1.10 | $1.16 | $1.10 | 3.64% | Monday, September 13, 2021 3:38 PM |
QIT | Quinto Resources Inc | $0.08 | $0.08 | No Data | No Data | No Data | 0.00 | Thursday, July 30, 2020 11:35 AM |
QMC | Qmc Quantum Mineral Corp | $0.33 | $0.33 | $0.36 | $0.36 | $0.33 | 0.00 | Monday, September 13, 2021 1:59 PM |
QMX | Qmx Gold Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
QNC | Quantum Numbers Corp | $0.36 | $0.38 | $0.38 | $0.39 | $0.34 | -6.58% | Monday, September 13, 2021 3:34 PM |
QOC.P | Queendale Capital Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
QPT | Quest Pharmatech Inc | $26.67 | $26.67 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 8:00 PM |
QRC | Queens Road Capital Investment Ltd | $0.84 | $0.81 | $0.83 | $0.84 | $0.83 | 3.70% | Monday, September 13, 2021 2:14 PM |
QRO | Quadro Resources Inc | $0.07 | $0.07 | $0.07 | $0.07 | $0.06 | 0.00 | Monday, September 13, 2021 1:15 PM |
QST | Questor Technology Inc | $1.37 | $1.40 | $1.38 | $1.41 | $1.36 | -2.14% | Monday, September 13, 2021 3:32 PM |
QTA | Quaterra Resources Inc | $0.11 | $0.10 | $0.11 | $0.11 | $0.11 | 15.79% | Monday, September 13, 2021 2:13 PM |
QUIS | Quisitive Technologiy Solutions Inc | $1.40 | $1.40 | $1.41 | $1.42 | $1.39 | 0.00 | Monday, September 13, 2021 3:29 PM |
QX | Qx Metals Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
QYOU | Qyou Media Inc | $0.27 | $0.26 | $0.26 | $0.27 | $0.26 | 3.92% | Monday, September 13, 2021 3:38 PM |
QZM | Quartz Mountain Resources Ltd | $0.26 | $0.26 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 1:07 PM |
RAK | Rackla Metals Inc | $0.41 | $0.41 | No Data | No Data | No Data | 0.00 | Monday, May 3, 2021 12:43 PM |
RBX | Robex Resources Inc | $0.41 | $0.42 | $0.41 | $0.41 | $0.41 | -2.38% | Monday, September 13, 2021 3:00 PM |
RCC.H | Red Rock Capital Corp | $0.08 | $0.07 | $0.08 | $0.08 | $0.08 | 14.29% | Monday, September 13, 2021 2:00 PM |
RCK | Rock Tech Lithium Inc | $5.24 | $5.24 | $5.25 | $5.25 | $5.18 | 0.00 | Monday, September 13, 2021 3:28 PM |
RCT | Rochester Resources Ltd | $0.06 | $0.06 | No Data | No Data | No Data | 0.00 | Tuesday, August 31, 2021 1:52 PM |
RDS | Radisson Mining Resoources Inc | $0.25 | $0.27 | $0.27 | $0.27 | $0.25 | -9.26% | Monday, September 13, 2021 3:37 PM |
RDU | Radius Gold Inc | $0.23 | $0.24 | $0.25 | $0.25 | $0.23 | -4.26% | Monday, September 13, 2021 3:28 PM |
RE | Re Royalities Ltd | $257.01 | $255.64 | $257.62 | $258.45 | $255.62 | 0.54% | Monday, September 13, 2021 3:53 PM |
RECO | Reconnaissance Energy Africa Ltd | $6.91 | $6.27 | $6.29 | $7.29 | $6.28 | 10.21% | Monday, September 13, 2021 3:37 PM |
REG | Regulus Resources Inc | $68.03 | $66.24 | $66.61 | $68.71 | $66.58 | 2.70% | Monday, September 13, 2021 3:53 PM |
REKO | Reko International Group Inc | $4.70 | $4.70 | No Data | No Data | No Data | 0.00 | Tuesday, September 7, 2021 1:11 PM |
REL | Roughrider Exploration Limited | $0.14 | $0.13 | $0.13 | $0.15 | $0.12 | 8.00% | Monday, September 13, 2021 3:29 PM |
REN | Renaissance Golf Inc | $25.69 | $25.53 | $25.64 | $25.90 | $25.64 | 0.63% | Monday, September 13, 2021 5:35 PM |
RENT.P | Shine Box Capital Corp | $0.09 | $0.09 | No Data | No Data | No Data | 0.00 | Monday, April 26, 2021 9:40 AM |
REVO | Revolugroup Canada Inc | $0.27 | $0.28 | $0.28 | $0.28 | $0.27 | -5.26% | Monday, September 13, 2021 3:31 PM |
REW.H | Rewardstream Solutions Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
REX | Orex Minerals Inc | $80.84 | $80.51 | $81.00 | $81.33 | $79.65 | 0.41% | Monday, September 13, 2021 3:19 PM |
RFC | Rifco Inc | $1.09 | $1.09 | $1.10 | $1.10 | $1.09 | 0.00 | Monday, September 13, 2021 2:06 PM |
RG | Romios Gold Resources Inc | $0.05 | $0.04 | $0.04 | $0.06 | $0.04 | 28.57% | Monday, September 13, 2021 3:10 PM |
RGC | Redstar Gold Corp | $25.58 | $26.33 | $25.51 | $26.50 | $24.86 | -2.85% | Monday, September 13, 2021 3:52 PM |
RGD | Reunion Gold Corp | $0.13 | $0.12 | $0.12 | $0.14 | $0.12 | 8.33% | Monday, September 13, 2021 3:15 PM |
RGI | Reco International Group Inc | $189.18 | $189.74 | $191.18 | $191.18 | $189.18 | -0.30% | Monday, September 13, 2021 1:29 PM |
RHC | Royal Helium Ltd | $0.49 | $0.49 | $0.50 | $0.50 | $0.49 | 0.00 | Monday, September 13, 2021 1:58 PM |
RHT | Reliq Health Technologies Inc | $1.04 | $1.14 | $1.11 | $1.11 | $0.95 | -8.77% | Monday, September 13, 2021 3:35 PM |
RII.K | Richco Investors Inc Sv | $0.03 | $0.03 | No Data | No Data | No Data | 0.00 | Wednesday, August 18, 2021 3:00 PM |
RIO | Rio2 Limited | $73.68 | $73.19 | $73.97 | $74.44 | $73.41 | 0.66% | Monday, September 13, 2021 3:53 PM |
RJX.A | Rjk Explorations Ltd Cl.A Sv | $0.17 | $0.17 | $0.16 | $0.17 | $0.16 | 0.00 | Monday, September 13, 2021 1:12 PM |
RK | Rockhaven Resources Ltd | $0.12 | $0.11 | $0.11 | $0.12 | $0.11 | 4.55% | Monday, September 13, 2021 3:33 PM |
RKR | Rokmaster Resources Corp | $0.40 | $0.44 | $0.44 | $0.44 | $0.39 | -9.09% | Monday, September 13, 2021 3:29 PM |
RLP | Realia Properties Inc. | $0.02 | $0.02 | No Data | No Data | No Data | 0.00 | Wednesday, September 8, 2021 9:30 AM |
RLP.DB.A | Realia Properties Inc 9.5 Pct Debs | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
RLV | Relevium Technologies Inc | $1580.83 | $1572.93 | $1573.28 | $1586.71 | $1573.28 | 0.50% | Monday, September 13, 2021 3:38 PM |
RM | Routemaster Capital Inc | $59.54 | $58.30 | $58.57 | $59.79 | $58.01 | 2.13% | Monday, September 13, 2021 3:43 PM |
RMD | Richmond Minerals Inc | $288.53 | $295.48 | $296.79 | $297.62 | $287.50 | -2.35% | Monday, September 13, 2021 3:53 PM |
RMI | Ridgestone Mining Inc | $23.76 | $23.64 | $23.64 | $23.82 | $23.64 | 0.49% | Monday, September 13, 2021 1:40 PM |
RMK | Red Moon Resources Inc | $0.81 | $0.87 | $0.87 | $0.89 | $0.79 | -6.90% | Monday, September 13, 2021 3:29 PM |
RML | Rusoro Mining Ltd | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | -10.00% | Monday, September 13, 2021 1:05 PM |
RMO | Rainy Mountain Royalty Corp | $4.63 | $4.61 | $4.70 | $4.78 | $4.54 | 0.43% | Monday, September 13, 2021 3:52 PM |
RNP | Royalty North Partners Ltd | $28.02 | $28.17 | $28.24 | $28.27 | $27.87 | -0.53% | Monday, September 13, 2021 3:50 PM |
RNP.WT | Royalty North Partners Ltd WT | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
ROC.H | Red Oak Mining Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
ROCK | Rockridge Resources Ltd | $69.76 | $68.83 | $69.25 | $70.29 | $68.94 | 1.34% | Monday, September 13, 2021 3:55 PM |
ROE | Renaissance Oil Corp | $15198.64 | $15275.31 | $15268.20 | $15349.78 | $15160.20 | -0.50% | Monday, September 13, 2021 5:45 PM |
ROI | Route1 Inc | $0.39 | $0.41 | $0.43 | $0.43 | $0.39 | -4.88% | Monday, September 13, 2021 2:42 PM |
ROK | Rok Resources Inc | $315.33 | $314.12 | $316.60 | $317.26 | $312.07 | 0.39% | Monday, September 13, 2021 3:52 PM |
ROS | Roscan Gold Corporation | $0.28 | $0.28 | $0.28 | $0.28 | $0.27 | 1.82% | Monday, September 13, 2021 3:12 PM |
ROVR | Rover Metals Corp | $13.57 | $13.65 | $13.57 | $14.10 | $13.06 | -0.59% | Monday, September 13, 2021 3:53 PM |
ROX | Canstar Resources Inc | $0.44 | $0.43 | $0.43 | $0.44 | $0.43 | 3.53% | Monday, September 13, 2021 12:04 PM |
ROYL | Royal Gold Mining Inc | $0.06 | $0.07 | $0.06 | $0.07 | $0.05 | -14.06% | Monday, September 13, 2021 1:54 PM |
ROZ.P | Rozdil Capital Corporation | $0.22 | $0.22 | No Data | No Data | No Data | 0.00 | Monday, September 21, 2020 9:47 AM |
RP | Replicel Life Sciences Inc | $0.34 | $0.34 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 3:59 PM |
RPC | Raise Production Inc | $0.04 | $0.04 | No Data | No Data | No Data | 0.00 | Thursday, September 9, 2021 3:34 PM |
RPP | Regent Pacific Properties Inc | $0.03 | $0.03 | No Data | No Data | No Data | 0.00 | Wednesday, September 8, 2021 3:39 PM |
RPX | Red Pine Exploration Inc | $0.57 | $0.56 | $0.57 | $0.58 | $0.56 | 1.79% | Monday, September 13, 2021 3:25 PM |
RRI | Riverside Resources Inc | $0.16 | $0.16 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 3:18 PM |
RRS | Rogue Resources Inc | $0.07 | $0.07 | $0.08 | $0.08 | $0.07 | 0.00 | Monday, September 13, 2021 12:32 PM |
RSS | Resaas Services Inc | $1.22 | $1.25 | $1.23 | $1.23 | $1.22 | -2.40% | Monday, September 13, 2021 1:34 PM |
RSV | Resolve Ventures Inc | $0.05 | $0.05 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 3:34 PM |
RSY.H | Rsi International Systems Inc | $0.10 | $0.10 | No Data | No Data | No Data | 0.00 | Thursday, September 9, 2021 9:30 AM |
RTH | Rathdowney Resources Ltd | $179.84 | $180.10 | $180.94 | $180.94 | $179.29 | -0.14% | Monday, September 13, 2021 3:41 PM |
RTI | Radient Technologies Inc | $0.07 | $0.07 | $0.08 | $0.08 | $0.06 | 0.00 | Monday, September 13, 2021 3:26 PM |
RTM | Rt Minerals Corp | $166.89 | $167.70 | $169.00 | $169.00 | $166.33 | -0.48% | Monday, September 13, 2021 3:09 PM |
RTN | Return Energy Inc | $124.40 | $118.40 | $119.40 | $124.40 | $118.20 | 5.07% | Monday, September 13, 2021 4:35 PM |
RUG | Rugby Mining Limited | $0.15 | $0.15 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 1:43 PM |
RUM | Rocky Mountain Liquir Inc | $0.18 | $0.18 | $0.17 | $0.18 | $0.17 | 0.00 | Monday, September 13, 2021 1:48 PM |
RUN.H | Running Fox Resource Corp | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0.00 | Monday, September 13, 2021 1:23 PM |
RUP | Rupert Resources Ltd | $5.44 | $5.64 | $5.78 | $5.78 | $5.25 | -3.55% | Monday, September 13, 2021 3:36 PM |
RVG | Revival Gold Inc | $0.75 | $0.73 | $0.75 | $0.75 | $0.73 | 2.74% | Monday, September 13, 2021 2:40 PM |
RVL | Revelo Resources Corp | $727.00 | $675.10 | $675.10 | $757.90 | $677.60 | 7.69% | Monday, September 13, 2021 5:24 PM |
RW | Renoworks Software Inc | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0.00 | Monday, September 13, 2021 3:21 PM |
RX | Biosyent Inc | $7.55 | $7.68 | $7.69 | $7.69 | $7.53 | -1.69% | Monday, September 13, 2021 1:33 PM |
RYE | Rhyolite Resources Ltd | $41.48 | $40.12 | $40.67 | $41.71 | $40.67 | 3.39% | Monday, September 13, 2021 3:45 PM |
RYO | Rio Silver Inc | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | -9.09% | Monday, September 13, 2021 10:07 AM |
RYR | Royal Road Minerals Limited | $0.29 | $0.28 | $0.29 | $0.30 | $0.29 | 1.75% | Monday, September 13, 2021 12:12 PM |
RYU | Ryu Apparel Inc | $109.59 | $109.73 | $110.24 | $110.68 | $109.37 | -0.13% | Monday, September 13, 2021 3:48 PM |
RZE | Razor Energy Corp | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 0.00 | Monday, September 13, 2021 9:52 AM |
RZZ | Abitibi Royalities Inc | $25.35 | $26.15 | $26.31 | $26.31 | $24.88 | -3.06% | Monday, September 13, 2021 3:25 PM |
SA | Southern Arc Minerals | $17.74 | $17.51 | $17.57 | $17.90 | $17.40 | 1.31% | Monday, September 13, 2021 3:52 PM |
SAE | Sable Resources Ltd | $0.20 | $0.18 | $0.19 | $0.20 | $0.17 | 8.33% | Monday, September 13, 2021 3:29 PM |
SAH | Sahara Energy Ltd | $50.87 | $50.03 | $50.54 | $51.11 | $49.38 | 1.68% | Monday, September 13, 2021 3:53 PM |
SAI.H | Sunshine Agri Tech Inc | $0.02 | $0.02 | No Data | No Data | No Data | 0.00 | Wednesday, September 1, 2021 3:37 PM |
SAT | Asian Television Network In Ltd | $0.19 | $0.19 | No Data | No Data | No Data | 0.00 | Tuesday, September 7, 2021 2:07 PM |
SAY | Sparta Capital Ltd | $0.09 | $0.09 | $0.08 | $0.09 | $0.07 | 0.00 | Monday, September 13, 2021 2:10 PM |
SB | Stratabound Mineral Corp | $4.85 | $4.14 | $4.36 | $4.89 | $4.30 | 17.03% | Monday, September 13, 2021 3:52 PM |
SBEL.P | Sanibel Ventures Corp | $0.19 | $0.19 | No Data | No Data | No Data | 0.00 | Wednesday, July 22, 2020 3:28 PM |
SBTC.P | Spirit Banner II Capital Corp | $0.08 | $0.08 | No Data | No Data | No Data | 0.00 | Thursday, October 22, 2020 1:46 PM |
SBM | Sirona Biochem Corp | $10.28 | $10.28 | $10.32 | $10.32 | $10.32 | 0.00 | Friday, September 10, 2021 8:00 PM |
SBW | StrongBow Exploration Inc | $0.14 | $0.14 | $0.13 | $0.14 | $0.13 | 0.00 | Monday, September 13, 2021 12:04 PM |
SC.H | Serrano Resources Ltd | $0.18 | $0.18 | No Data | No Data | No Data | 0.00 | Monday, August 30, 2021 10:06 AM |
SCLT | Searchlight Resources Inc | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | -7.14% | Monday, September 13, 2021 2:01 PM |
SCOT | Scottie Resources Corp | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0.00 | Monday, September 13, 2021 3:11 PM |
SCPO.UN | Starlight US Multi Family 1 Core Plus Fd | $12.31 | $10.40 | $12.20 | $12.33 | $12.20 | 18.37% | Monday, September 13, 2021 2:46 PM |
SCR | Score Media and Gaming Inc | $35.14 | $34.75 | $35.26 | $35.59 | $34.30 | 1.12% | Monday, September 13, 2021 3:53 PM |
SCT | Skychain Technologies Inc | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 0.00 | Monday, September 13, 2021 10:43 AM |
SCZ | Santacruz Silver Mining Ltd | $78.75 | $78.32 | $78.88 | $78.91 | $78.54 | 0.55% | Monday, September 13, 2021 3:53 PM |
SDC | Solidusgold Inc | $6.00 | $5.15 | $5.24 | $6.32 | $5.19 | 16.41% | Monday, September 13, 2021 3:53 PM |
SDE | Spartan Delta Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
SDI | Stampede Drilling Inc | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0.00 | Monday, September 13, 2021 12:18 PM |
SDR | Stroud Resources Ltd | $0.57 | $0.57 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 3:35 PM |
SEB | Smart Employee Benefits Inc | $4045.87 | $4000.72 | $4055.81 | $4069.00 | $3960.00 | 1.13% | Monday, September 13, 2021 3:53 PM |
SEI | Sintana Energy Inc | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0.00 | Monday, September 13, 2021 2:58 PM |
SEV | Spectra7 Mircosystems Inc | $1.55 | $1.63 | $1.64 | $1.65 | $1.51 | -4.91% | Monday, September 13, 2021 2:56 PM |
SFI | Solution Financial Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
SFR | Sandfire Resources America Inc | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0.00 | Monday, September 13, 2021 12:56 PM |
SFT | Softrock Minerals Ltd | $7.88 | $8.13 | $8.15 | $8.15 | $7.85 | -3.14% | Monday, September 13, 2021 3:53 PM |
SFX | Sphinx Resources Ltd | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -25.00% | Monday, September 13, 2021 2:09 PM |
SGC | Solsttice Gold Corp | $24.16 | $23.86 | $24.12 | $24.23 | $23.76 | 1.26% | Monday, September 13, 2021 3:52 PM |
SGI | Superior Gold Inc | $0.53 | $0.55 | $0.56 | $0.56 | $0.52 | -3.64% | Monday, September 13, 2021 3:38 PM |
SGMA | Sigma Lithium Resources Corp | $8.60 | $8.30 | $8.07 | $8.93 | $7.86 | 3.58% | Monday, September 13, 2021 3:53 PM |
SGN | Scorpio Gold Corp | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | -4.00% | Monday, September 13, 2021 2:44 PM |
SGU | Signature Resources Ltd | $10.26 | $10.34 | $10.31 | $10.46 | $10.24 | -0.77% | Monday, September 13, 2021 3:50 PM |
SGZ | Sego Resources Inc | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 5.88% | Monday, September 13, 2021 2:01 PM |
SHL | Spruce Ridge Resources Ltd | $0.12 | $0.12 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 2:25 PM |
SHM | Synstream Energycorp | $49.56 | $49.55 | $49.53 | $49.60 | $49.53 | 0.02% | Monday, September 13, 2021 3:50 PM |
SIC | Sokoman Minerals Corp | $14.41 | $14.39 | $14.41 | $14.41 | $14.38 | 0.10% | Monday, September 13, 2021 3:49 PM |
SIE | Sienna Resources Inc | $0.10 | $0.09 | $0.10 | $0.10 | $0.10 | 5.56% | Monday, September 13, 2021 11:52 AM |
SIM | Siyata Mobile Inc | $23.31 | $23.04 | $22.60 | $23.87 | $22.60 | 1.17% | Monday, September 13, 2021 1:01 PM |
SIR | Serengeti Resources Inc | $403.00 | $397.50 | $406.00 | $406.00 | $397.50 | 1.38% | Monday, September 13, 2021 4:35 PM |
SJR.A | Shaw Communications Inc | $38.00 | $37.39 | $37.00 | $38.00 | $37.00 | 1.63% | Monday, September 13, 2021 10:52 AM |
SKP | Strikepoint Gold Inc | $0.17 | $0.17 | $0.18 | $0.18 | $0.16 | -2.94% | Monday, September 13, 2021 2:54 PM |
SKE | Skeena Resources Limited | $14.06 | $14.27 | $14.01 | $14.15 | $13.69 | -1.47% | Monday, September 13, 2021 3:35 PM |
SKRR | Skrr Exploration Inc | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | -3.85% | Monday, September 13, 2021 1:27 PM |
SKYG | Sky Gold Corp | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0.00 | Monday, September 13, 2021 1:30 PM |
SLL | Standard Lithium Ltd | $32.25 | $32.55 | $32.45 | $32.45 | $32.25 | -0.92% | Monday, September 13, 2021 5:30 PM |
SLVR | Silver Tiger Metals Inc | $0.49 | $0.51 | $0.55 | $0.55 | $0.49 | -3.92% | Monday, September 13, 2021 3:05 PM |
SMAR.P | Smartset Services Inc | $0.26 | $0.26 | No Data | No Data | No Data | 0.00 | Monday, June 14, 2021 3:58 PM |
SMD | Strategic Metals Ltd | $0.31 | $0.32 | $0.33 | $0.33 | $0.31 | -3.12% | Monday, September 13, 2021 10:13 AM |
SME | Sama Resources Inc | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | -3.23% | Monday, September 13, 2021 10:38 AM |
SMG.H | Sierra Madre Developments Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
SML | Southstone Minerals Ltd | $0.04 | $0.04 | No Data | No Data | No Data | 0.00 | Thursday, September 9, 2021 11:06 AM |
SMM | Silver Mountain Mines Inc. | $6.04 | $5.96 | $5.97 | $6.09 | $5.97 | 1.34% | Monday, September 13, 2021 3:50 PM |
SMN | San Marco Resources Inc | $13.90 | $13.83 | $13.62 | $14.01 | $13.62 | 0.51% | Monday, September 13, 2021 2:55 PM |
SMO | Sonoro Metals Corp | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0.00 | Monday, September 13, 2021 8:00 PM |
SMP | Southern Empire Resources Corp | $41.93 | $42.21 | $42.59 | $42.59 | $41.65 | -0.66% | Monday, September 13, 2021 3:53 PM |
SMR | Shine Minerals Corp | $0.11 | $0.09 | $0.10 | $0.11 | $0.10 | 16.67% | Monday, September 13, 2021 12:25 PM |
SMS | Sustainco Inc | $1024.00 | $1030.00 | $1026.00 | $1036.00 | $989.90 | -0.58% | Monday, September 13, 2021 4:35 PM |
SMY | Search Mineral Inc | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0.00 | Monday, September 13, 2021 3:25 PM |
SNF | Sunora Food Inc | $0.13 | $0.13 | No Data | No Data | No Data | 0.00 | Wednesday, September 8, 2021 1:21 PM |
SNG | Silver Range Resources Ltd | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | -7.14% | Monday, September 13, 2021 1:53 PM |
SNM | Shamaran Petroleum Corp | $0.06 | $0.06 | $0.07 | $0.07 | $0.06 | 0.00 | Monday, September 13, 2021 12:50 PM |
SNS | Select Sands Corp | $0.06 | $0.05 | $0.05 | $0.06 | $0.05 | 10.00% | Monday, September 13, 2021 12:37 PM |
SNV | Sonoro Energy Ltd | $40.71 | $40.24 | $40.74 | $41.14 | $40.28 | 1.18% | Monday, September 13, 2021 3:53 PM |
SOC | Sonora Gold & Silver Corp | $0.09 | $0.09 | No Data | No Data | No Data | 0.00 | Monday, March 8, 2021 9:30 AM |
SOCK | Smooth Rock Ventures Corp | $0.06 | $0.06 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 2:18 PM |
SOI | Sirios Resources Inc | $7.61 | $7.30 | $7.25 | $7.66 | $7.25 | 4.25% | Monday, September 13, 2021 3:52 PM |
SOIL | Saturn Oil and Gas Inc | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0.00 | Monday, September 13, 2021 3:04 PM |
SOLR | Solar Alliance Energy Inc | $0.23 | $0.22 | $0.22 | $0.23 | $0.22 | 2.27% | Monday, September 13, 2021 3:06 PM |
SOMA | Soma Gold Corp | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | -1.47% | Monday, September 13, 2021 1:09 PM |
SOO.P | Spectre Capital Corp | $0.40 | $0.40 | No Data | No Data | No Data | 0.00 | Wednesday, September 2, 2020 11:06 AM |
SOU | Southern Energy Corp | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0.00 | Monday, September 13, 2021 10:17 AM |
SPA | Spanish Mountain Gold Ltd | $0.21 | $0.23 | $0.23 | $0.23 | $0.20 | -8.89% | Monday, September 13, 2021 12:14 PM |
SPD | Silver Predator Corp | $31.48 | $31.46 | $31.62 | $31.62 | $31.39 | 0.06% | Monday, September 13, 2021 3:42 PM |
SPDR | Spyder Cannabis Inc | $0.05 | $0.05 | $0.05 | $0.05 | $0.04 | 11.11% | Monday, September 13, 2021 12:01 PM |
SPI | Canadian Spirit Resources Inc | $5.51 | $5.44 | $5.52 | $5.55 | $5.32 | 1.29% | Monday, September 13, 2021 3:50 PM |
SPN | Snipp Interactive Inc | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0.00 | Monday, September 13, 2021 11:32 AM |
SPOT | Goldspot Discoveries Corp | $243.95 | $247.56 | $245.98 | $247.82 | $236.66 | -1.46% | Monday, September 13, 2021 3:52 PM |
SPP | Spot Coffee Canada Ltd | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0.00 | Monday, September 13, 2021 9:30 AM |
SPS.A | Sportscene Group Inc | $3.70 | $3.39 | $3.70 | $3.70 | $3.70 | 9.14% | Monday, September 13, 2021 2:03 PM |
SPX | Stellar Africagold Inc | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0.00 | Monday, September 13, 2021 9:30 AM |
SQD | Sqi Diagnostics Inc | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | -5.00% | Monday, September 13, 2021 9:30 AM |
SQG | Spackman Equities Group Inc | $0.10 | $0.09 | $0.10 | $0.10 | $0.10 | 5.56% | Monday, September 13, 2021 12:11 PM |
SR | Strategic Resources Inc | $63.71 | $63.42 | $63.99 | $64.56 | $63.21 | 0.46% | Monday, September 13, 2021 3:53 PM |
SRA | Stria Lithium Inc | $0.03 | $0.03 | No Data | No Data | No Data | 0.00 | Tuesday, July 6, 2021 11:41 AM |
SRC | Stakeholder Gold Corp | $50.13 | $49.45 | $49.91 | $50.62 | $49.91 | 1.38% | Monday, September 13, 2021 3:53 PM |
SRE | Saville Resources Inc | $134.08 | $132.46 | $133.92 | $135.39 | $133.47 | 1.22% | Monday, September 13, 2021 3:53 PM |
SRES | Sun Residential REIT | $0.08 | $0.08 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 3:51 PM |
SRG | Srg Graphite Inc | $15.32 | $14.71 | $14.86 | $15.43 | $14.72 | 4.15% | Monday, September 13, 2021 3:51 PM |
SRI | Sparton Resources Inc | $20.66 | $20.24 | $20.47 | $20.66 | $19.99 | 2.08% | Monday, September 13, 2021 3:52 PM |
SRL | Salazar Resources Limited | $12.42 | $12.32 | $12.34 | $12.42 | $12.34 | 0.81% | Monday, September 13, 2021 2:38 PM |
SSA | Spectra Products Inc | $0.05 | $0.05 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 2:51 PM |
SSE | Silver Spruce Resources Inc | $0.05 | $0.05 | $0.04 | $0.05 | $0.04 | 0.00 | Monday, September 13, 2021 1:24 PM |
SSH.P | Seashore Resources Partners Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
SSV | Southern Silver Exploration Corp | $0.31 | $0.31 | $0.32 | $0.32 | $0.30 | -1.61% | Monday, September 13, 2021 3:35 PM |
STA | Sanatana Resources Inc | $0.14 | $0.15 | $0.15 | $0.15 | $0.14 | -3.33% | Monday, September 13, 2021 2:36 PM |
STAR | Five Star Diamonds Limited | $26.35 | $25.86 | $26.07 | $26.38 | $25.90 | 1.89% | Monday, September 13, 2021 3:53 PM |
STC | Sangoma Technologies Corp | $61.02 | $61.55 | $61.94 | $61.94 | $60.45 | -0.85% | Monday, September 13, 2021 3:51 PM |
STE | Starr Peak Exploration Ltd | $210.05 | $209.66 | $211.38 | $211.70 | $208.34 | 0.19% | Monday, September 13, 2021 3:53 PM |
STH | Stelmine Canada Ltd | $0.22 | $0.23 | $0.22 | $0.23 | $0.22 | -2.22% | Monday, September 13, 2021 3:16 PM |
STMP | Stamper Oil & Gas Corp | $328.37 | $328.58 | $328.63 | $328.74 | $328.14 | -0.06% | Monday, September 13, 2021 3:53 PM |
STND | Standard Uranium Ltd | $0.44 | $0.37 | $0.41 | $0.46 | $0.41 | 18.24% | Monday, September 13, 2021 3:37 PM |
STS | South Star Mining Corp | $0.14 | $0.14 | $0.15 | $0.15 | $0.14 | 0.00 | Monday, September 13, 2021 2:38 PM |
STU | Stuhini Exploration Ltd | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 0.00 | Monday, September 13, 2021 10:45 AM |
SUGR | Sugarbud Craft Growers Corp | $13.55 | $13.55 | No Data | No Data | No Data | 0.00 | Wednesday, September 8, 2021 1:42 PM |
SUGR.WT | Sugarbud Craft Growers Corp WT | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
SUI.H | Superior Mining International Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
SUNM | Sun Metals Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
SUP | Northern Superior Resources Inc | $7.16 | $7.17 | $7.18 | $7.28 | $7.15 | -0.14% | Monday, September 13, 2021 3:53 PM |
SUR | Surge Exploration Inc | $89.50 | $91.50 | $91.08 | $91.08 | $89.00 | -2.19% | Monday, September 13, 2021 4:35 PM |
SURG | Surge Copper Corp | $0.12 | $0.12 | $0.12 | $0.12 | $0.11 | -1.71% | Monday, September 13, 2021 3:18 PM |
SVA | Sernova Corp | $6.47 | $6.47 | No Data | No Data | No Data | 0.00 | Friday, February 22, 2019 4:00 PM |
SVE | Silver One Resources Inc | $0.48 | $0.50 | $0.49 | $0.50 | $0.48 | -5.00% | Monday, September 13, 2021 3:38 PM |
SVG | Silver Grail Resources Ltd | $0.19 | $0.21 | $0.20 | $0.20 | $0.18 | -7.32% | Monday, September 13, 2021 3:16 PM |
SVI | Storagevault Canada Inc | $5.50 | $5.50 | $5.47 | $5.53 | $5.44 | 0.00 | Monday, September 13, 2021 3:35 PM |
SVS | Solarvest Bioenergy Inc | $0.23 | $0.24 | $0.23 | $0.24 | $0.22 | -2.13% | Monday, September 13, 2021 1:35 PM |
SWA | Sarama Resources Ltd | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | -2.94% | Monday, September 13, 2021 3:34 PM |
SXE | Strata X Energy Ltd | $0.63 | $0.63 | $0.63 | $0.64 | $0.62 | 0.00 | Monday, September 13, 2021 3:44 PM |
SXL | Slam Exploration Inc | $0.11 | $0.11 | $0.12 | $0.12 | $0.11 | -4.55% | Monday, September 13, 2021 12:42 PM |
SYH | Skyharbour Resources Ltd | $0.72 | $0.61 | $0.66 | $0.76 | $0.66 | 18.03% | Monday, September 13, 2021 3:37 PM |
SYZ | Sylogist Ltd | $10.65 | $10.73 | $10.73 | $10.77 | $10.62 | -0.75% | Monday, September 13, 2021 3:32 PM |
SZM | Scozinc Mining Ltd | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 0.00 | Monday, September 13, 2021 3:27 PM |
TAJ | Tajiri Resources Corp | $0.09 | $0.09 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 12:03 PM |
TAL | Petrotal Corp | $4.88 | $4.96 | $4.96 | $5.04 | $4.72 | -1.51% | Monday, September 13, 2021 3:53 PM |
TBIX | Trustbix Inc | $0.18 | $0.17 | $0.19 | $0.19 | $0.18 | 5.88% | Monday, September 13, 2021 11:55 AM |
TBP | Tetra Bio Pharma Inc | $0.27 | $0.28 | $0.28 | $0.28 | $0.27 | -5.26% | Monday, September 13, 2021 3:34 PM |
TBP.WT | Treta Bio Pharma Inc WT | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
TBP.WT.A | Treta Bio Pharma Inc WT A | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
TBP.WT.B | Treta Bio Pharma Inc Wts B | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
TBR | Timberline Resources Corp | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 2.33% | Monday, September 13, 2021 2:00 PM |
TBRD | Thunderbird Entertainment Group Inc | $4.52 | $4.37 | $4.44 | $4.55 | $4.40 | 3.43% | Monday, September 13, 2021 3:23 PM |
TBX | Turmaline Metas Corp | $24.14 | $24.14 | $24.12 | $24.12 | $24.12 | 0.00 | Friday, September 10, 2021 8:00 PM |
TCA | Timia Capital Corp | $0.30 | $0.28 | $0.30 | $0.30 | $0.30 | 5.36% | Monday, September 13, 2021 3:20 PM |
TCAP.P | Tri Capital Opportunities Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
TCC | Trenchant Capital Corp | $0.31 | $0.31 | No Data | No Data | No Data | 0.00 | Tuesday, August 10, 2021 11:22 AM |
TCC.DB | Trenchant Capital Corp 9.0 Pct Debs | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
TCC.DB.A | Trenchant Capital Corp 8.0 Pct Debs | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
TCI | Target Capital Inc | $35.50 | $34.74 | $35.50 | $35.50 | $35.50 | 2.19% | Monday, September 13, 2021 9:35 AM |
TCK.P | Trillium Acquisition Corp | $0.11 | $0.11 | No Data | No Data | No Data | 0.00 | Monday, August 10, 2020 12:50 PM |
TCO | Transatlantic Mining Corp | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0.00 | Monday, September 13, 2021 3:34 PM |
TEA.H | Tearlach Resources Limited | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
TECT | Tectonic Metals Inc | $0.13 | $0.13 | $0.14 | $0.14 | $0.13 | -3.85% | Monday, September 13, 2021 3:03 PM |
TELO | Telo Genomics Corp | $0.45 | $0.48 | $0.45 | $0.45 | $0.45 | -6.32% | Monday, September 13, 2021 2:15 PM |
TEM | Tembo Gold Corp | $0.21 | $0.22 | $0.22 | $0.22 | $0.21 | -6.82% | Monday, September 13, 2021 1:45 PM |
TES | Tesoro Minerals Corp | $0.06 | $0.06 | No Data | No Data | No Data | 0.00 | Friday, September 3, 2021 9:30 AM |
TEST | Flurotech Ltd | $0.16 | $0.18 | $0.17 | $0.17 | $0.15 | -8.57% | Monday, September 13, 2021 2:16 PM |
TETH | Tethyan Resources Plc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
TG | Trifecta Gold Ltd | $12.81 | $12.55 | $12.64 | $12.82 | $12.51 | 2.07% | Monday, September 13, 2021 3:52 PM |
TGH | Tornado Global Hydrovacs | $32.81 | $32.74 | $33.00 | $33.34 | $32.28 | 0.21% | Monday, September 13, 2021 3:53 PM |
TGR | Tiger Internation Resources | $105.63 | $105.00 | $106.20 | $107.00 | $103.20 | 0.60% | Monday, September 13, 2021 4:30 PM |
TGX | True North GEMS Inc | $0.09 | $0.09 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 9:30 AM |
THP | Totally Hip Technologies Inc | $0.12 | $0.12 | No Data | No Data | No Data | 0.00 | Thursday, July 8, 2021 2:39 PM |
THRM | Therma Bright Inc | $81.98 | $81.13 | $81.80 | $82.61 | $80.86 | 1.05% | Monday, September 13, 2021 3:55 PM |
THX | Thor Explorations Ltd | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | -0.89% | Monday, September 13, 2021 12:51 PM |
TIC | Titanium Corporation Inc | $0.39 | $0.38 | $0.39 | $0.39 | $0.39 | 2.63% | Monday, September 13, 2021 9:30 AM |
TIG | Triumph Gold Corp | $10.31 | $10.25 | $10.25 | $10.55 | $10.17 | 0.59% | Monday, September 13, 2021 3:52 PM |
TII | Terra Firma Capital Corp | $6.75 | $6.75 | No Data | No Data | No Data | 0.00 | Thursday, September 9, 2021 1:35 PM |
TIL | Till Capital Corp | $18.03 | $18.67 | $18.61 | $19.59 | $17.87 | -3.43% | Monday, September 13, 2021 3:53 PM |
TIN.H | Eurotin Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
TK | Tinks Resurces Ltd | $3.57 | $3.41 | $3.43 | $3.63 | $3.41 | 4.55% | Monday, September 13, 2021 3:44 PM |
TKU | Tarku Resources Ltd | $0.09 | $0.09 | $0.09 | $0.09 | $0.08 | 5.88% | Monday, September 13, 2021 12:22 PM |
TKX | Trackx Holding Inc | $0.11 | $0.11 | $0.11 | $0.11 | $0.10 | 4.76% | Monday, September 13, 2021 3:34 PM |
TLA | Titan Logix Corp | $0.48 | $0.48 | No Data | No Data | No Data | 0.00 | Wednesday, September 8, 2021 9:30 AM |
TLL.H | Tilting Capital Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
TLT | Thealase Technologies Inc | $149.29 | $148.40 | $149.04 | $149.49 | $148.95 | 0.60% | Monday, September 13, 2021 3:55 PM |
TLT.WT | Theralase Technologies Inc WT | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
TM | Trigon Metals Inc | $178.40 | $176.30 | $177.47 | $178.55 | $177.28 | 1.19% | Monday, September 13, 2021 3:51 PM |
TMG | Thermal Energy International Inc | $0.18 | $0.17 | $0.17 | $0.18 | $0.17 | 2.94% | Monday, September 13, 2021 3:29 PM |
TMS.H | Targeted Microwave Solutions Inc | $0.03 | $0.03 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 1:47 PM |
TNA | Evergreen Gaming Corp | $87.54 | $86.11 | $87.84 | $88.10 | $84.50 | 1.66% | Monday, September 13, 2021 3:55 PM |
TNO.H | Terreno Resources Corp | $0.05 | $0.05 | No Data | No Data | No Data | 0.00 | Wednesday, September 8, 2021 2:02 PM |
TNR | Tnr Gold Corp | $0.06 | $0.05 | $0.05 | $0.06 | $0.05 | 10.00% | Monday, September 13, 2021 2:27 PM |
TOE | Tri Origin Exploration Ltd | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 19.23% | Monday, September 13, 2021 4:10 PM |
TOM | Amilot Capital Inc | $0.04 | $0.04 | No Data | No Data | No Data | 0.00 | Tuesday, September 7, 2021 9:30 AM |
TORQ | Torq Resources Inc | $0.73 | $0.75 | $0.73 | $0.73 | $0.73 | -2.67% | Monday, September 13, 2021 1:05 PM |
TORR | Torrent Capital Ld | $1.13 | $1.13 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 3:54 PM |
TPC | Tenth Avenue Petroleum Corp | $13.77 | $13.46 | $13.49 | $13.77 | $13.46 | 2.30% | Monday, September 13, 2021 3:55 PM |
TPL.H | Tethys Petroleum Ltd | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
TR | Troubadour Resources Inc | $30.25 | $30.36 | $30.55 | $30.97 | $30.20 | -0.36% | Monday, September 13, 2021 3:51 PM |
TRA | Teras Resources Inc | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0.00 | Monday, September 13, 2021 11:41 AM |
TRAD | Voleo Trading Systems Inc | $0.30 | $0.30 | No Data | No Data | No Data | 0.00 | Tuesday, April 20, 2021 3:56 PM |
TRCE | Terrace Global Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
TRO | Tarnis Resources Inc | $0.10 | $0.10 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 10:20 AM |
TRS | Tres-Or Resources Ltd | $30.05 | $29.54 | $29.87 | $30.10 | $29.45 | 1.73% | Monday, September 13, 2021 3:53 PM |
TRU.H | Trius Investments Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
TSD | Tsodilo Resources Ltd | $0.99 | $1.04 | $0.99 | $0.99 | $0.99 | -4.81% | Monday, September 13, 2021 10:48 AM |
TSG | Tristar Gold Inc | $0.27 | $0.27 | $0.27 | $0.27 | $0.26 | 1.89% | Monday, September 13, 2021 1:11 PM |
TSI | Trench Solutions Inc | $5.82 | $5.84 | $5.84 | $5.84 | $5.80 | -0.34% | Monday, September 13, 2021 3:40 PM |
TSN | Telson Mining Corp | $76.41 | $74.80 | $75.00 | $77.06 | $75.00 | 2.15% | Monday, September 13, 2021 3:52 PM |
TTD | Tinkerine Studios Ltd | $71.11 | $72.78 | $72.35 | $72.39 | $69.30 | -2.30% | Monday, September 13, 2021 3:53 PM |
TTR | Titanium Transportation Group Inc | $3.06 | $3.07 | $3.10 | $3.10 | $3.04 | -0.33% | Monday, September 13, 2021 2:13 PM |
TTS | Tintina Mines Ltd | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0.00 | Monday, September 13, 2021 9:30 AM |
TTZ | Total Telcom Inc | $0.15 | $0.15 | No Data | No Data | No Data | 0.00 | Wednesday, September 8, 2021 1:35 PM |
TUD | Tudor Gold Corp | $2.27 | $2.37 | $2.38 | $2.38 | $2.26 | -4.22% | Monday, September 13, 2021 3:36 PM |
TUF | Honey Badger Exploration Inc | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 7.69% | Monday, September 13, 2021 11:13 AM |
TUO | Teuton Resources Corp | $2.33 | $2.37 | $2.38 | $2.45 | $2.26 | -1.69% | Monday, September 13, 2021 3:10 PM |
TVI | Tvi Pacific Inc | $0.05 | $0.04 | $0.05 | $0.05 | $0.05 | 12.50% | Monday, September 13, 2021 2:17 PM |
TWR | Tower Resources Ltd | $0.06 | $0.06 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 12:42 PM |
TWY | Twyford Ventures Inc | $0.19 | $0.19 | No Data | No Data | No Data | 0.00 | Tuesday, August 31, 2021 2:50 PM |
TYP | Typhoon Exploration Inc | $0.05 | $0.05 | $0.06 | $0.06 | $0.05 | 11.11% | Monday, September 13, 2021 3:16 PM |
TZR | Terrace Energy Corp | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 11.11% | Monday, September 13, 2021 3:25 PM |
UCU | Ucore Rare Metals Inc | $0.93 | $0.89 | $0.89 | $0.93 | $0.89 | 4.49% | Monday, September 13, 2021 1:02 PM |
UFC | Urbanfund Corp | $1.22 | $1.11 | $1.22 | $1.22 | $1.14 | 9.91% | Monday, September 13, 2021 2:21 PM |
UGD | Unigold Inc | $0.12 | $0.13 | $0.13 | $0.13 | $0.12 | -4.00% | Monday, September 13, 2021 11:47 AM |
UGE | Uge International Ltd | $94.00 | $93.52 | $94.00 | $94.00 | $94.00 | 0.51% | Monday, September 13, 2021 9:30 AM |
UGM | Urbangold Minerals Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
UHO | United Hunter Oil and Gas Corp | $0.09 | $0.09 | No Data | No Data | No Data | 0.00 | Thursday, August 6, 2020 1:58 PM |
UI | Urbanimmersive Inc. | $313.76 | $314.37 | $315.33 | $320.00 | $312.32 | -0.19% | Monday, September 13, 2021 3:53 PM |
ULT | Ultra Resources Inc | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | -6.90% | Monday, September 13, 2021 2:43 PM |
UNO.H | Northern Uranium Corp | $0.08 | $0.06 | $0.06 | $0.09 | $0.06 | 45.45% | Monday, September 13, 2021 3:34 PM |
UNV | Univeral Copper Ltd | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0.00 | Monday, September 13, 2021 2:40 PM |
URC | Uranium Royalty Corp | $5.45 | $4.40 | $4.90 | $5.81 | $4.85 | 23.86% | Monday, September 13, 2021 3:38 PM |
URC.WT | Uranium Royalty Corp Wts | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
USHA | Usha Resources Ltd | $0.28 | $0.28 | $0.27 | $0.28 | $0.27 | 0.00 | Monday, September 13, 2021 3:02 PM |
USS | Uniserve Communications Corp | $0.10 | $0.10 | No Data | No Data | No Data | 0.00 | Thursday, September 9, 2021 1:56 PM |
UVN | Uravan Minerals Inc | $0.62 | $0.46 | $0.63 | $0.65 | $0.62 | 34.78% | Monday, September 13, 2021 3:13 PM |
UWE.H | U308 Corp | $0.62 | $0.48 | $0.60 | $0.70 | $0.52 | 29.17% | Monday, September 13, 2021 3:32 PM |
VAU | Viva Gold Corp | $0.19 | $0.21 | $0.20 | $0.20 | $0.19 | -9.52% | Monday, September 13, 2021 11:15 AM |
VAX | Vantex Resources Ltd | $0.19 | $0.19 | No Data | No Data | No Data | 0.00 | Thursday, September 2, 2021 2:47 PM |
VCI | Vitreous Glass Inc | $5.00 | $5.00 | $4.99 | $5.00 | $4.99 | 0.00 | Monday, September 13, 2021 11:23 AM |
VCO.P | Vincero Capital Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
VCOM | Vivere Communities Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
VDO.H | Nevado Resources Corporation | $0.14 | $0.14 | No Data | No Data | No Data | 0.00 | Monday, August 16, 2021 3:41 PM |
VEC | Vanadian Energy Corp | $48.82 | $48.28 | $48.49 | $49.06 | $48.37 | 1.12% | Monday, September 13, 2021 3:52 PM |
VEIN | Pasofino Gold Ltd | $0.95 | $0.98 | $0.98 | $0.99 | $0.95 | -3.06% | Monday, September 13, 2021 2:58 PM |
VENZ | Venzee Technologies Inc | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0.00 | Monday, September 13, 2021 11:43 AM |
VERT | Vertical Explorations Inc | $0.14 | $0.13 | $0.14 | $0.14 | $0.14 | 12.00% | Monday, September 13, 2021 2:28 PM |
VG | Volcanic Gold Mines Inc | $15.15 | $14.48 | $14.54 | $16.36 | $14.46 | 4.63% | Monday, September 13, 2021 3:53 PM |
VGC.H | Viking Gold Exploration Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
VGD | Visible Gold Mines Inc | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | -4.76% | Monday, September 13, 2021 12:31 PM |
VGL | Vigil Health Solutions Inc | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 0.00 | Monday, September 13, 2021 3:01 PM |
VGLD | Vangold Mining Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
VGN | Greencastle Res Ltd | $0.12 | $0.12 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 12:19 PM |
VHI | Vitalhub Corp | $23.14 | $22.60 | $22.65 | $23.14 | $22.05 | 2.39% | Monday, September 13, 2021 3:44 PM |
VIO | Societe D Exploration Miniere Vior Inc | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0.00 | Monday, September 13, 2021 9:37 AM |
VIPR | Silver Viper Minerals Corp | $0.57 | $0.54 | $0.52 | $0.58 | $0.50 | 5.56% | Monday, September 13, 2021 2:16 PM |
VIS | Visionstate Corp | $194.98 | $194.56 | $196.04 | $196.30 | $194.22 | 0.22% | Monday, September 13, 2021 3:48 PM |
VIV | Avivagen Inc | $8.10 | $8.03 | $8.11 | $8.26 | $8.08 | 0.87% | Monday, September 13, 2021 3:52 PM |
VLC | Veocity Minerals Ltd | $0.42 | $0.43 | $0.42 | $0.42 | $0.42 | -1.18% | Monday, September 13, 2021 1:47 PM |
VLI | Vision Lithium Inc | $0.12 | $0.13 | $0.13 | $0.13 | $0.12 | -4.00% | Monday, September 13, 2021 3:20 PM |
VM | Voyageur Pharmaceuticals Ltd | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0.00 | Monday, September 13, 2021 2:41 PM |
VML | Viscount Mining Corp | $0.44 | $0.44 | $0.44 | $0.45 | $0.44 | 1.15% | Monday, September 13, 2021 2:18 PM |
VMX | Victory Metals Inc | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0.00 | Monday, September 13, 2021 2:42 PM |
VMY.H | Voice Mobility International Inc | $0.07 | $0.07 | No Data | No Data | No Data | 0.00 | Tuesday, August 11, 2020 2:39 PM |
VO | Valore Metals Corp | $244.70 | $244.77 | $246.17 | $246.43 | $243.79 | -0.03% | Monday, September 13, 2021 3:53 PM |
VOLT | Volt Energy Corp | $4.16 | $4.09 | $4.19 | $4.19 | $3.93 | 1.71% | Monday, September 13, 2021 3:52 PM |
VONE | Vanadium One Iron Corp | $207.73 | $207.62 | $209.05 | $209.05 | $206.97 | 0.05% | Monday, September 13, 2021 3:53 PM |
VOTI | Voti Detection Inc | $0.40 | $0.37 | $0.40 | $0.40 | $0.40 | 8.11% | Monday, September 13, 2021 2:33 PM |
VOX | Vox Royalty Corp | $148.56 | $148.08 | $149.05 | $149.05 | $147.86 | 0.32% | Monday, September 13, 2021 3:51 PM |
VPI | Vitality Products Inc | $0.13 | $0.13 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 9:34 AM |
VQA | Valterra Resource Corp | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0.00 | Monday, September 13, 2021 12:42 PM |
VQS | Viq Solutions Inc | $3.80 | $4.79 | $4.50 | $4.52 | $3.76 | -20.67% | Monday, September 13, 2021 3:53 PM |
VRB | Vanadiumcorp Resource Inc | $0.09 | $0.09 | No Data | No Data | No Data | 0.00 | Monday, March 8, 2021 1:07 PM |
VRD.H | Viridis Holding Corp | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0.00 | Monday, September 13, 2021 2:31 PM |
VRR | Vr Resources Ltd | $0.36 | $0.39 | $0.38 | $0.38 | $0.36 | -7.79% | Monday, September 13, 2021 2:41 PM |
VRY | Petro Victory Energy Corp | $2.21 | $2.40 | $2.48 | $2.49 | $2.21 | -7.92% | Monday, September 13, 2021 3:08 PM |
VSR | Vanstar Mining Resources Inc | $0.46 | $0.44 | $0.44 | $0.46 | $0.44 | 3.41% | Monday, September 13, 2021 3:29 PM |
VTI | Valdor Technology International Inc | $230.27 | $230.08 | $231.51 | $231.67 | $229.33 | 0.08% | Monday, September 13, 2021 3:53 PM |
VTT | Vendetta Mining Corp | $0.05 | $0.04 | $0.04 | $0.05 | $0.04 | 12.50% | Monday, September 13, 2021 1:34 PM |
VTX | Vertex Resource Group Ltd | $0.34 | $0.40 | $0.36 | $0.36 | $0.34 | -15.00% | Monday, September 13, 2021 1:57 PM |
VUI | Virginia Energy Resources Inc | $0.50 | $0.40 | $0.48 | $0.52 | $0.41 | 26.58% | Monday, September 13, 2021 3:32 PM |
VUL | Vulcan Minerals Inc | $0.23 | $0.26 | $0.26 | $0.26 | $0.23 | -11.54% | Monday, September 13, 2021 3:30 PM |
VUX | Vitals Energy Inc | $0.08 | $0.07 | $0.08 | $0.08 | $0.08 | 14.29% | Monday, September 13, 2021 11:41 AM |
VVC | Vvc Exploration Corp | $0.18 | $0.18 | $0.17 | $0.18 | $0.17 | 0.00 | Monday, September 13, 2021 2:38 PM |
VXL | Vaxil Bio Ltd | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0.00 | Monday, September 13, 2021 2:19 PM |
VZLA | Vizsla Resources Corp | $2.55 | $2.51 | $2.50 | $2.57 | $2.50 | 1.59% | Monday, September 13, 2021 3:30 PM |
VZZ | Val-D'Or Mining Corp | $0.14 | $0.14 | No Data | No Data | No Data | 0.00 | Tuesday, September 7, 2021 1:00 PM |
WA | Western Altas Resources Inc | $0.07 | $0.07 | No Data | No Data | No Data | 0.00 | Wednesday, September 8, 2021 3:12 PM |
WAR | Warrior Gold Inc | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | -6.25% | Monday, September 13, 2021 9:50 AM |
WATR | Current Water Technologies Inc | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | -9.09% | Monday, September 13, 2021 3:31 PM |
WAVE | Waverley Pharma Inc | $8.00 | $7.80 | $7.97 | $8.19 | $7.81 | 2.58% | Monday, September 13, 2021 3:41 PM |
WBE | Westbond Enterprises Corp | $0.61 | $0.60 | $0.60 | $0.61 | $0.60 | 1.67% | Monday, September 13, 2021 3:16 PM |
WCC | Consolidated Woodjam Copper Corp | $113.10 | $112.79 | $113.67 | $113.67 | $111.45 | 0.27% | Monday, September 13, 2021 3:53 PM |
WCE | Wescan Energy Corp | $0.06 | $0.06 | $0.05 | $0.06 | $0.05 | 0.00 | Monday, September 13, 2021 12:55 PM |
WEB.H | Wesbridge Energy Corporation | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
WED | The Westaim Corp | $2.69 | $2.69 | $2.66 | $2.69 | $2.66 | 0.00 | Monday, September 13, 2021 2:29 PM |
WEE | Wavefront Technology Solutions Inc | $0.13 | $0.12 | $0.13 | $0.14 | $0.13 | 4.17% | Monday, September 13, 2021 1:13 PM |
WEII | Wolverine Energy and Infrastructure Inc | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 0.00 | Monday, September 13, 2021 9:30 AM |
WGF | Wescan Goldfields Inc | $0.11 | $0.09 | $0.11 | $0.11 | $0.11 | 23.53% | Monday, September 13, 2021 1:05 PM |
WGO | White Gold Corp | $71.61 | $70.63 | $71.13 | $71.82 | $69.29 | 1.39% | Monday, September 13, 2021 3:52 PM |
WHM | White Metal Resources Corp | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | -5.26% | Monday, September 13, 2021 12:25 PM |
WHN | Westhaven Ventures Inc | $0.49 | $0.49 | $0.50 | $0.50 | $0.48 | 0.00 | Monday, September 13, 2021 3:23 PM |
WHY | West High Yield Resources Ltd | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 0.00 | Monday, September 13, 2021 9:38 AM |
WI | The Western Investment Co of Cda Ltd | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 0.00 | Monday, September 13, 2021 1:48 PM |
WIL | Wilton Resources Inc | $0.46 | $0.46 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 9:30 AM |
WIN | Windfall Geotek Inc | $0.16 | $0.16 | $0.16 | $0.17 | $0.16 | 0.00 | Monday, September 13, 2021 3:38 PM |
WINS | Winshear Gold Corp | $0.10 | $0.11 | $0.11 | $0.11 | $0.10 | -13.64% | Monday, September 13, 2021 10:17 AM |
WKG | Westkam Gold Corp | $0.15 | $0.15 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 3:52 PM |
WKM | West Kirkland Mining Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
WLF | Wolfden Resources Corp | $0.18 | $0.18 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 3:50 PM |
WMD | Weedmd Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
WMD.DB | Weedmd Inc 8.5 Pct Debs | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
WMD.WT | Weedmd Inc WT | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
WMG | Western Magnesium Corporation | $39.93 | $40.00 | $40.25 | $40.58 | $39.71 | -0.17% | Monday, September 13, 2021 3:53 PM |
WMK | Whitemud Resources Inc | $55.39 | $55.77 | $55.78 | $56.32 | $55.02 | -0.68% | Monday, September 13, 2021 3:52 PM |
WML | Wealth Minerals Ltd | $0.40 | $0.41 | $0.41 | $0.41 | $0.40 | -2.44% | Monday, September 13, 2021 3:29 PM |
WMR | Westminster Resources Ltd | $0.01 | $0.00 | $0.01 | $0.01 | $0.01 | 77.78% | Monday, September 13, 2021 8:00 PM |
WOW | Wow Unlimited Media Inc | $20.19 | $19.88 | $19.97 | $20.49 | $19.66 | 1.56% | Monday, September 13, 2021 3:51 PM |
WR.H | Worldwide Resources Corp | $0.06 | $0.06 | No Data | No Data | No Data | 0.00 | Monday, August 30, 2021 1:05 PM |
WRI | Waseco Resources Inc | $0.05 | $0.05 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 12:41 PM |
WRR | Walker River Resources Corp | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0.00 | Monday, September 13, 2021 3:25 PM |
WRY.H | Western Troy Capital Resources Inc | $0.16 | $0.16 | No Data | No Data | No Data | 0.00 | Thursday, September 2, 2021 1:26 PM |
WSK.H | Wildsky Resources Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
WT.H | Wangton Capital Corp | $0.05 | $0.05 | No Data | No Data | No Data | 0.00 | Friday, September 3, 2021 9:30 AM |
WTER | The Alkaline Water CO Inc | $1.70 | $1.67 | $1.65 | $1.73 | $1.58 | 1.50% | Monday, September 13, 2021 3:53 PM |
WTR | Westcore Energy Ltd | $0.03 | $0.03 | No Data | No Data | No Data | 0.00 | Thursday, May 6, 2021 2:53 PM |
WWT | Water Ways Technologies Inc | $0.25 | $0.24 | $0.24 | $0.26 | $0.24 | 6.38% | Monday, September 13, 2021 3:27 PM |
XAG | Xtierra Inc | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | -10.00% | Monday, September 13, 2021 9:40 AM |
XBC | Xebec Adsorption Inc | $3.03 | $3.11 | $3.06 | $3.12 | $3.02 | -2.57% | Monday, September 13, 2021 3:37 PM |
XBC.WT | Xebec Adsorption Inc WT | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
XIA | Xiana Mining Inc | $0.08 | $0.08 | No Data | No Data | No Data | 0.00 | Friday, July 23, 2021 10:09 AM |
XIM | Ximen Mining Corp | $0.22 | $0.23 | $0.24 | $0.24 | $0.22 | -4.35% | Monday, September 13, 2021 3:09 PM |
XL | Xxl Energy Corp | $6.35 | $6.30 | $6.31 | $6.45 | $6.15 | 0.79% | Monday, September 13, 2021 3:50 PM |
XLY | Auxly Cannabis Group Inc | $183.23 | $182.90 | $183.72 | $183.84 | $181.57 | 0.18% | Monday, September 13, 2021 3:53 PM |
XLY.WT | Auxly Cannabis Group Inc WT | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
XND | Xander Resources Inc | $154.20 | $154.41 | $155.46 | $155.62 | $153.52 | -0.13% | Monday, September 13, 2021 3:53 PM |
XRAY | Apteryx Imaging Inc | $61.84 | $60.89 | $61.22 | $61.92 | $60.48 | 1.56% | Monday, September 13, 2021 3:53 PM |
XTM | Transition Metals Corp | $0.18 | $0.18 | $0.17 | $0.18 | $0.17 | -2.78% | Monday, September 13, 2021 3:27 PM |
XTT | X Terra Resources Inc | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | -7.14% | Monday, September 13, 2021 10:07 AM |
XX | Avante Logixx Inc | $1.92 | $2.01 | $1.99 | $1.99 | $1.92 | -4.48% | Monday, September 13, 2021 1:36 PM |
XYZ.P | First Light Capital Corp | $0.47 | $0.47 | No Data | No Data | No Data | 0.00 | Friday, June 11, 2021 11:39 AM |
YAK | Mongolia Growth Group Ltd | $1.17 | $1.01 | $1.04 | $1.25 | $1.03 | 15.84% | Monday, September 13, 2021 3:37 PM |
YDZ | Ydx Innovation Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
YES | Char Technologies Ltd | $0.82 | $0.82 | $0.85 | $0.85 | $0.82 | 0.00 | Monday, September 13, 2021 12:54 PM |
YFI | Edgewater Wireless Systems Inc | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | -5.56% | Monday, September 13, 2021 3:39 PM |
YGT | Gold Terra Resource Corp | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0.00 | Monday, September 13, 2021 11:53 AM |
YNV | Ynvisible Interactive Inc | $0.55 | $0.61 | $0.59 | $0.59 | $0.55 | -9.84% | Monday, September 13, 2021 2:39 PM |
YOO | Yangaroo Inc | $0.20 | $0.20 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 10:19 AM |
YSS | Yss Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
YTY | Wi2Wi Corp | $0.06 | $0.06 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 11:17 AM |
Z | Zinc One Resources Inc | $94.69 | $91.83 | $92.03 | $94.80 | $89.63 | 3.11% | Monday, September 13, 2021 3:53 PM |
ZAD | Zadar Ventures Ltd | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
ZC | Zimtu Capital Corp | $0.22 | $0.22 | $0.21 | $0.22 | $0.21 | 2.33% | Monday, September 13, 2021 12:25 PM |
ZCC.H | Zena Mining Corp | $0.17 | $0.20 | $0.17 | $0.17 | $0.17 | -17.50% | Monday, September 13, 2021 1:33 PM |
ZDC | Zedcor Energy Ltd | $0.38 | $0.40 | $0.38 | $0.38 | $0.38 | -3.80% | Monday, September 13, 2021 11:20 AM |
ZEE | Zenith Energy Ltd | $1630.00 | $1630.00 | No Data | No Data | No Data | 0.00 | Friday, June 28, 2019 9:05 AM |
ZEN | Zen Graphene Solutions Ltd | $115.09 | $117.25 | $117.50 | $118.28 | $113.66 | -1.84% | Monday, September 13, 2021 3:53 PM |
ZENI.P | Zenith Capital Corporation | $0.14 | $0.14 | No Data | No Data | No Data | 0.00 | Tuesday, July 13, 2021 3:06 PM |
ZFR | Zephyr Minerals Ltd | $0.14 | $0.14 | No Data | No Data | No Data | 0.00 | Thursday, September 9, 2021 12:52 PM |
ZMA | Zoomaway Travel Inc | $0.21 | $0.21 | $0.18 | $0.21 | $0.18 | 0.00 | Monday, September 13, 2021 9:30 AM |
ZNG | Group Eleven Resources Corp | $0.09 | $0.09 | $0.10 | $0.10 | $0.09 | 0.00 | Monday, September 13, 2021 1:10 PM |
ZNX | Zincx Resources Corp | $0.16 | $0.16 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 1:57 PM |
ZOMD | Zoomd Technologies | $0.39 | $0.40 | $0.40 | $0.40 | $0.39 | -2.50% | Monday, September 13, 2021 2:22 PM |
ZON | Zonte Metals Inc | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0.00 | Monday, September 13, 2021 9:30 AM |
ZONE | Zonetail Inc | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 9.09% | Monday, September 13, 2021 3:09 PM |
ZUM | Zoomermedia Limited | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 5.26% | Monday, September 13, 2021 3:26 PM |
ZZE.H | Zidane Capital Corp | $0.12 | $0.12 | No Data | No Data | No Data | 0.00 | Wednesday, May 5, 2021 10:22 AM |
Symbol | Company Stock Name | Price | Prev Close | Open Price | High | Low | Change % | Last Trade Date |
Quotes are not sourced from all markets and may be delayed up to 20min to NextDay Update its also availble via our developer API. Information is provided 'as is' and solely for informational purposes, not for trading purposes or advice. Disclaimer