Code | Name | High | Low | Close | Volume | Change | |
C | Contact Gold Inc | 0.1550 | 0.1550 | 0.1550 | 1,000 | 0.0050 |  | 3.33 |  |
CA.H | Catalina Gold Corp | 0.0350 | 0.0350 | 0.0350 | 48,500 | 0.0000 |  | 0.00 |  |
CAD | Colonial Coal International Corp | 0.3700 | 0.3550 | 0.3650 | 37,100 | -0.0150 |  | 3.95 |  |
CAF | Canaf Investments Inc | 0.0500 | 0.0500 | 0.0500 | 20,000 | 0.0000 |  | 0.00 |  |
CAG | Composite Alliance Group Inc | 0.1150 | 0.1000 | 0.1150 | 26,000 | 0.0150 |  | 15.00 |  |
CAK.H | Capricorn Business Acquisitions Inc | 0.0600 | 0.0600 | 0.0600 | 100,000 | 0.0000 |  | 0.00 |  |
CANB | Canadabis Capital Inc | 0.1900 | 0.1900 | 0.1900 | 1,659 | 0.0000 |  | 0.00 |  |
CAND | Candelaria Mining Corp | 0.2500 | 0.2500 | 0.2500 | 71,500 | 0.0000 |  | 0.00 |  |
CANX | Canex Metals Inc | 0.1350 | 0.1200 | 0.1250 | 187,998 | 0.0000 |  | 0.00 |  |
CAP | Castle Peak Mining Ltd | 0.0100 | 0.0100 | 0.0100 | 37,000 | 0.0000 |  | 0.00 |  |
CASA | Casa Minerals Inc | 0.0900 | 0.0900 | 0.0900 | 23,000 | 0.0000 |  | 0.00 |  |
CAU.H | China Goldcorp Ltd | 0.1000 | 0.1000 | 0.1000 | 250,000 | 0.0000 |  | 0.00 |  |
CAY | Cache Exploration Inc | 0.0100 | 0.0100 | 0.0100 | 1,207,000 | -0.0050 |  | 33.33 |  |
CBA | Champion Bear Res Ltd | 0.1400 | 0.1400 | 0.1400 | 4,000 | 0.0050 |  | 3.70 |  |
CBG | Chibougamau Independent Mines Inc | 0.0900 | 0.0900 | 0.0900 | 53,200 | 0.0000 |  | 0.00 |  |
CBI | Colibri Resource Corp | 0.0700 | 0.0700 | 0.0700 | 36,000 | 0.0000 |  | 0.00 |  |
CBLU | Clear Blue Technologies Intl Inc | 0.1250 | 0.1200 | 0.1200 | 113,500 | -0.0050 |  | 4.00 |  |
CBR | Cabr AL Gold Inc | 0.1450 | 0.1150 | 0.1400 | 96,000 | 0.0300 |  | 27.27 |  |
CBS | Bard Ventures Ltd | 0.1150 | 0.1150 | 0.1150 | 1,000 | 0.0350 |  | 43.75 |  |
CBV | Cobra Venture Corp | 0.0850 | 0.0750 | 0.0750 | 41,000 | -0.0200 |  | 21.05 |  |
CCB | Canada Carbon Inc | 0.0900 | 0.0800 | 0.0900 | 85,500 | 0.0100 |  | 12.50 |  |
CCD | Cascadero Copper Corp | 0.0150 | 0.0150 | 0.0150 | 570,000 | 0.0050 |  | 50.00 |  |
CCE | Commerce Resources Corp | 0.1700 | 0.1600 | 0.1600 | 2,750 | -0.0100 |  | 5.88 |  |
CCK.H | Canada Coal Inc | 0.0250 | 0.0250 | 0.0250 | 30,000 | 0.0050 |  | 25.00 |  |
CCW | Canada Cobalt Works Inc | 0.4250 | 0.4050 | 0.4250 | 227,219 | 0.0150 |  | 3.66 |  |
CD | Cantex Mine Development Corp | 1.0000 | 0.9400 | 1.0000 | 109,195 | 0.0200 |  | 2.04 |  |
CDA | Canuc Resources Corp | 0.0300 | 0.0300 | 0.0300 | 68,000 | 0.0000 |  | 0.00 |  |
CDB | Cordoba Minerals Corp | 0.0850 | 0.0800 | 0.0850 | 1,027,795 | 0.0100 |  | 13.33 |  |
CDC | Cadillac Ventures Inc | 0.0100 | 0.0100 | 0.0100 | 35,000 | 0.0000 |  | 0.00 |  |
CDG | Candente Gold Corp | 0.0150 | 0.0100 | 0.0150 | 455,000 | 0.0000 |  | 0.00 |  |
CDU | Cardero Resource Corp | 0.0200 | 0.0200 | 0.0200 | 3,200 | 0.0000 |  | 0.00 |  |
CE.H | Canada Energy Partners Inc. | 0.0050 | 0.0050 | 0.0050 | 16,000 | 0.0000 |  | 0.00 |  |
CEL.H | Columbus Energy Limited | 0.0800 | 0.0800 | 0.0800 | 132,333 | 0.0000 |  | 0.00 |  |
CEM | Constantine Metal Resources Ltd | 0.1900 | 0.1900 | 0.1900 | 15,500 | -0.0300 |  | 13.64 |  |
CEN | Claren Energy Corp | 0.0550 | 0.0550 | 0.0550 | 2,000 | 0.0050 |  | 10.00 |  |
CFM | Confederation Minerals Ltd | 0.1800 | 0.1800 | 0.1800 | 3,000 | 0.0150 |  | 9.09 |  |
CFY | Cf Energy Corp | 0.6800 | 0.6800 | 0.6800 | 1,000 | 0.0000 |  | 0.00 |  |
CGD | Carlin Gold Corp | 0.0100 | 0.0100 | 0.0100 | 66,600 | 0.0000 |  | 0.00 |  |
CGLD | Core Gold Inc | 0.2350 | 0.2300 | 0.2300 | 30,000 | -0.0100 |  | 4.17 |  |
CGP | Cornerstone Capital Resources Inc | 2.390 | 2.300 | 2.370 | 6,075 | 0.120 |  | 5.33 |  |
CHEM | Canadian Energy Materials Corp | 0.0300 | 0.0250 | 0.0250 | 139,000 | 0.0000 |  | 0.00 |  |
CHN | China Education Resources Inc | 0.0550 | 0.0350 | 0.0350 | 210,421 | -0.0200 |  | 36.36 |  |
CHSC.P | Cherry Street Capital Inc | 0.4000 | 0.4000 | 0.4000 | 4,000 | 0.0000 |  | 0.00 |  |
CHY.H | Cypress Hills Resource Corp | 0.0750 | 0.0700 | 0.0700 | 42,750 | -0.0200 |  | 22.22 |  |
CIO | Central Iron Ore Limited | 0.0100 | 0.0100 | 0.0100 | 15,000 | 0.0000 |  | 0.00 |  |
CIP.H | Canadian International Pharma Corp | 0.0100 | 0.0100 | 0.0100 | 1,664 | 0.0000 |  | 0.00 |  |
CIT | Cr Capital Corp | 0.0350 | 0.0350 | 0.0350 | 16,000 | -0.0050 |  | 12.50 |  |
CJC | Quebec Precious Metals Corp | 0.2400 | 0.2400 | 0.2400 | 14,000 | 0.0100 |  | 4.35 |  |
CKG | Chesapeake Gold Corp | 3.160 | 2.980 | 3.100 | 5,350 | -0.060 |  | 1.90 |  |
CKK | Cordy Oilfield Services Inc | 0.0150 | 0.0150 | 0.0150 | 32,000 | 0.0000 |  | 0.00 |  |
CLH | Coral Gold Resources Ltd | 0.4000 | 0.4000 | 0.4000 | 25,000 | 0.0000 |  | 0.00 |  |
CLI | Clearford Water Systems Inc | 0.0150 | 0.0150 | 0.0150 | 4,000 | 0.0000 |  | 0.00 |  |
CLM | Crystal Lake Mining Corp | 0.1250 | 0.1200 | 0.1200 | 164,000 | 0.0000 |  | 0.00 |  |
CLV | Canoe Mining Ventures Corp | 0.1100 | 0.1100 | 0.1100 | 50,375 | 0.0050 |  | 4.76 |  |
CLZ | Canasil Resources Inc | 0.0600 | 0.0550 | 0.0600 | 152,000 | 0.0050 |  | 9.09 |  |
CMB | Cmc Metals Ltd | 0.0450 | 0.0450 | 0.0450 | 70,000 | 0.0000 |  | 0.00 |  |
CMD | Commander Resources Ltd | 0.0750 | 0.0750 | 0.0750 | 10,000 | -0.0050 |  | 6.25 |  |
CMI | C-Com Satellite Systems Inc | 1.600 | 1.600 | 1.600 | 700 | 0.000 |  | 0.00 |  |
CML | Canickel Mining Limited | 0.0650 | 0.0550 | 0.0550 | 7,472 | -0.0200 |  | 26.67 |  |
CMO.H | Cliffmont Resources Ltd | 0.0900 | 0.0900 | 0.0900 | 7,000 | -0.0050 |  | 5.26 |  |
CMU | Comet Industries Ltd | 3.400 | 3.400 | 3.400 | 2,500 | 0.000 |  | 0.00 |  |
CMX | Chilean Metals Inc | 0.0350 | 0.0300 | 0.0350 | 21,480 | 0.0000 |  | 0.00 |  |
CN | Condor Resources Inc | 0.0550 | 0.0450 | 0.0550 | 56,000 | 0.0100 |  | 22.22 |  |
CNO | California Nanotechnologies Corp | 0.0250 | 0.0200 | 0.0200 | 17,000 | -0.0150 |  | 42.86 |  |
CNS | Contagious Gaming Inc | 0.0200 | 0.0200 | 0.0200 | 124,000 | 0.0000 |  | 0.00 |  |
CNV.P | Connaught Ventures Inc | 0.1000 | 0.1000 | 0.1000 | 5,000 | 0.0000 |  | 0.00 |  |
CNX | Callinex Mines Inc | 1.050 | 1.050 | 1.050 | 700 | -0.010 |  | 0.94 |  |
COBC | Cobalt Blockchain Inc | 0.0750 | 0.0750 | 0.0750 | 1,000 | 0.0050 |  | 7.14 |  |
COIN | Coin Hodl Inc | 0.1450 | 0.1400 | 0.1400 | 60,000 | -0.0100 |  | 6.67 |  |
COL | Copper North Mining Corp | 0.0250 | 0.0250 | 0.0250 | 122,250 | 0.0000 |  | 0.00 |  |
COLL.P | Collingwood Resources Corp | 0.0650 | 0.0650 | 0.0650 | 20,000 | 0.0100 |  | 18.18 |  |
CONE | Canada One Mining Corp | 0.0250 | 0.0250 | 0.0250 | 4,200 | 0.0000 |  | 0.00 |  |
COO | Naturebank Asset Management Inc | 0.0200 | 0.0200 | 0.0200 | 1,500 | 0.0000 |  | 0.00 |  |
COPS | Crops Inc | 0.0150 | 0.0150 | 0.0150 | 29,000 | 0.0000 |  | 0.00 |  |
COR | Camino Minerals Corp | 0.0600 | 0.0500 | 0.0500 | 208,400 | -0.0050 |  | 9.09 |  |
CORE | Canadian Orebodies Inc | 0.0950 | 0.0850 | 0.0850 | 10,000 | 0.0050 |  | 6.25 |  |
COT | Cotinga Pharmaceuticals Inc | 0.0600 | 0.0600 | 0.0600 | 3,550 | -0.0100 |  | 14.29 |  |
COV | Covalon Technologies Ltd | 1.820 | 1.490 | 1.790 | 56,132 | -0.010 |  | 0.56 |  |
CPA.H | Chinapintza Mining Corp | 0.0150 | 0.0100 | 0.0100 | 52,000 | -0.0050 |  | 33.33 |  |
CPL | Copper Lake Resources Ltd | 0.0150 | 0.0100 | 0.0100 | 717,808 | -0.0050 |  | 33.33 |  |
CPM | Crystal Peak Minerals Inc | 0.0700 | 0.0550 | 0.0550 | 357,598 | -0.0300 |  | 35.29 |  |
CPS | Canadian Premium Sand Inc | 0.6500 | 0.6500 | 0.6500 | 1,000 | -0.0500 |  | 7.14 |  |
CQR | Conquest Resources Ltd | 0.0300 | 0.0300 | 0.0300 | 180,000 | 0.0000 |  | 0.00 |  |
CRB | Cariboo Rose Resources Ltd | 0.0400 | 0.0400 | 0.0400 | 18,000 | 0.0000 |  | 0.00 |  |
CRE | Critical Elements Lithium Corp | 0.5000 | 0.4750 | 0.4850 | 56,752 | -0.0250 |  | 4.90 |  |
CRU | Cameo Industries Corp | 0.0150 | 0.0150 | 0.0150 | 258,000 | 0.0000 |  | 0.00 |  |
CRV | Cresval Capital Corp | 0.0200 | 0.0200 | 0.0200 | 55,000 | 0.0000 |  | 0.00 |  |
CRX.H | Cerro Mining Corp | 0.1000 | 0.1000 | 0.1000 | 65,000 | 0.0300 |  | 42.86 |  |
CRYS.P | Crystal Bridge Enterprises Inc | 0.1000 | 0.1000 | 0.1000 | 5,500 | 0.0000 |  | 0.00 |  |
CSL | Comstock Metals Ltd | 0.0150 | 0.0150 | 0.0150 | 948,000 | 0.0000 |  | 0.00 |  |
CSO | Corsa Coal Corp | 0.2600 | 0.2600 | 0.2600 | 10,000 | -0.0050 |  | 1.89 |  |
CSOC.A | Canso Select Opportunities Corp Class A | 1.750 | 1.660 | 1.660 | 3,100 | -0.090 |  | 5.14 |  |
CSOC.B | Canso Select Opportunities Corp Class B | 1.750 | 1.700 | 1.700 | 7,500 | -0.070 |  | 3.95 |  |
CSTR | Cryptostar Corp | 0.0650 | 0.0650 | 0.0650 | 120,921 | 0.0050 |  | 8.33 |  |
CSX | Clean Seed Capital Group Ltd | 0.2300 | 0.2200 | 0.2300 | 30,500 | 0.0150 |  | 6.98 |  |
CTA | Centaurus Energy Inc. | 0.0750 | 0.0700 | 0.0750 | 121,000 | -0.0050 |  | 6.25 |  |
CTEC | Central Timmins Exploration Corp | 0.0250 | 0.0250 | 0.0250 | 40,500 | 0.0000 |  | 0.00 |  |
CTI.H | Caiterra International Energy Corp | 0.0050 | 0.0050 | 0.0050 | 40,000 | 0.0000 |  | 0.00 |  |
CTM | Canterra Minerals Corp | 0.0100 | 0.0100 | 0.0100 | 74,200 | 0.0050 |  | 100.00 |  |
CTN | Centurion Minerals Ltd | 0.0550 | 0.0450 | 0.0500 | 148,400 | 0.0000 |  | 0.00 |  |
CTO | Circa Enterprises Inc | 0.9500 | 0.9500 | 0.9500 | 4,500 | -0.0200 |  | 2.06 |  |
CTS | Converge Technology Solutions Corp | 1.140 | 1.110 | 1.140 | 237,400 | 0.020 |  | 1.79 |  |
CTU | Le Chateau Inc Cl B | 0.0500 | 0.0500 | 0.0500 | 1,000 | -0.0050 |  | 9.09 |  |
CTZ | Namsys Inc | 0.8200 | 0.8000 | 0.8100 | 85,550 | 0.0100 |  | 1.25 |  |
CUB | Cubicfarm Systems Corp | 0.3950 | 0.3950 | 0.3950 | 2,000 | 0.0150 |  | 3.95 |  |
CUC | Carube Copper Corp | 0.0550 | 0.0550 | 0.0550 | 2,000 | 0.0050 |  | 10.00 |  |
CUDA | Cuda Oil & Gas Inc | 0.3000 | 0.2950 | 0.3000 | 20,035 | 0.0000 |  | 0.00 |  |
CUI | Currie Rose Resources Inc | 0.0250 | 0.0250 | 0.0250 | 50,000 | 0.0000 |  | 0.00 |  |
CUSP.P | Cuspis Capital Ltd | 0.1800 | 0.1550 | 0.1550 | 36,500 | -0.0050 |  | 3.13 |  |
CUU | Copper Fox Metals Inc | 0.0850 | 0.0800 | 0.0800 | 27,844 | -0.0050 |  | 5.88 |  |
CUV | Cuv Ventures Corp | 0.2300 | 0.2100 | 0.2300 | 325,088 | 0.0250 |  | 12.20 |  |
CVB | Compass Gold Corporation | 0.4500 | 0.4100 | 0.4500 | 163,313 | 0.0400 |  | 9.76 |  |
CVV | Canalaska Uranium Ltd | 0.1700 | 0.1550 | 0.1700 | 88,000 | 0.0100 |  | 6.25 |  |
CVX | Cematrix Corp | 0.3000 | 0.3000 | 0.3000 | 5,500 | 0.0000 |  | 0.00 |  |
CWC | Cwc Energy Services Corp | 0.0850 | 0.0750 | 0.0750 | 287,000 | -0.0150 |  | 16.67 |  |
CWM | Crown Mining Corp | 0.0350 | 0.0350 | 0.0350 | 16,000 | 0.0000 |  | 0.00 |  |
CWRK | Currencyworks Inc | 0.0800 | 0.0800 | 0.0800 | 8,200 | 0.0000 |  | 0.00 |  |
CWV | Crown Point Energy Inc | 0.6500 | 0.6500 | 0.6500 | 1,030 | -0.0700 |  | 9.72 |  |
CX | Clarmin Explorations Inc | 0.1000 | 0.1000 | 0.1000 | 15,000 | -0.0250 |  | 20.00 |  |
CXO | Colorado Resources Ltd | 0.0600 | 0.0550 | 0.0600 | 174,200 | 0.0000 |  | 0.00 |  |
CYF | Canyon Creek Food CO Ltd | 0.0150 | 0.0150 | 0.0150 | 21,328 | 0.0000 |  | 0.00 |  |
CYL | Ceylon Graphite Corp | 0.0750 | 0.0650 | 0.0650 | 24,100 | -0.0150 |  | 18.75 |  |
CYM | Cymat Technologies Ltd | 0.3550 | 0.3500 | 0.3500 | 65,000 | -0.0150 |  | 4.11 |  |
CYP | Cypress Development Corp | 0.1800 | 0.1700 | 0.1750 | 65,177 | -0.0050 |  | 2.78 |  |
CYX | Calyx Ventures Inc | 0.0200 | 0.0200 | 0.0200 | 15,000 | 0.0050 |  | 33.33 |  |
CZ.H | Cassius Ventures Ltd | 0.0650 | 0.0650 | 0.0650 | 1,000 | 0.0000 |  | 0.00 |  |
CZO | Ceapro Inc | 0.3000 | 0.2900 | 0.2900 | 33,000 | 0.0100 |  | 3.57 |  |
CZR | Cruzsur Energy Corp | 0.2600 | 0.2600 | 0.2600 | 11,319 | 0.0000 |  | 0.00 |  |
CZR.WT | Cruzsur Energy Corp WT | 0.0150 | 0.0150 | 0.0150 | 1,000 | 0.0100 |  | 200.00 |  |
CZZ | Cleghorn Minerals Ltd | 0.0400 | 0.0400 | 0.0400 | 46,838 | -0.0200 |  | 33.33 |  |