Code | Name | High | Low | Close | Volume | Change | |
EAM | East Africa Metals Inc | 0.1350 | 0.1250 | 0.1350 | 20,000 | 0.0050 |  | 3.85 |  |
EAS | East Asia Minerals Corp | 0.0400 | 0.0400 | 0.0400 | 48,200 | -0.0050 |  | 11.11 |  |
EAST | Eastwest Bioscience Inc | 0.0350 | 0.0300 | 0.0350 | 478,200 | -0.0050 |  | 12.50 |  |
EAU | Engineer Gold Mines Ltd | 0.0900 | 0.0850 | 0.0900 | 11,500 | -0.0050 |  | 5.26 |  |
EBM | Eastwood Bio Medical Canada Inc | 2.150 | 2.150 | 2.150 | 800 | 0.000 |  | 0.00 |  |
EBY | Emerald Bay Energy Inc | 0.0100 | 0.0100 | 0.0100 | 5,000 | 0.0050 |  | 100.00 |  |
ECC | Ethos Gold Corp | 0.1700 | 0.1550 | 0.1600 | 12,000 | 0.0000 |  | 0.00 |  |
ECM | Ecolomondo Corporation | 0.2900 | 0.2900 | 0.2900 | 5,000 | 0.0000 |  | 0.00 |  |
ECR | Cartier Resources Inc | 0.1300 | 0.1200 | 0.1200 | 636,739 | -0.0200 |  | 14.29 |  |
ECT | Ellipsiz Communications Ltd | 0.0400 | 0.0400 | 0.0400 | 2,000 | 0.0000 |  | 0.00 |  |
ECX.H | Eastcoal Inc | 0.0600 | 0.0600 | 0.0600 | 80,000 | 0.0000 |  | 0.00 |  |
EDG | Endurance Gold Corp | 0.0350 | 0.0350 | 0.0350 | 7,000 | 0.0000 |  | 0.00 |  |
EDW.H | Edgewater Exploration Ltd | 0.1100 | 0.1100 | 0.1100 | 10,000 | -0.0100 |  | 8.33 |  |
EGA | Eagle Graphite Incorporated | 0.0450 | 0.0450 | 0.0450 | 80,445 | 0.0000 |  | 0.00 |  |
EGL | Eagle Energy Inc | 0.0250 | 0.0200 | 0.0200 | 71,919 | 0.0000 |  | 0.00 |  |
EGLX | Enthusiast Gaming Holdings Inc | 1.760 | 1.680 | 1.690 | 164,696 | -0.100 |  | 5.59 |  |
EGM | Engold Mines Ltd | 0.0700 | 0.0600 | 0.0700 | 25,000 | 0.0000 |  | 0.00 |  |
EGT | Eguana Technologies Inc | 0.0750 | 0.0750 | 0.0750 | 29,000 | 0.0000 |  | 0.00 |  |
EH.P | Elephant Hill Capital Inc | 0.0550 | 0.0550 | 0.0550 | 10,000 | -0.0150 |  | 21.43 |  |
EHT | Enerdynamic Hybrid Tech Corp | 0.0250 | 0.0250 | 0.0250 | 394,500 | 0.0000 |  | 0.00 |  |
EIL | Empire Industries Ltd | 0.3800 | 0.3650 | 0.3650 | 89,675 | -0.0050 |  | 1.35 |  |
EKG | Cardiocomm Solutions Inc | 0.0400 | 0.0400 | 0.0400 | 45,000 | 0.0050 |  | 14.29 |  |
EL | Engagement Labs Inc | 0.0400 | 0.0400 | 0.0400 | 29,997 | 0.0000 |  | 0.00 |  |
ELC | Elysee Development Corp | 0.3500 | 0.3400 | 0.3500 | 5,500 | 0.0100 |  | 2.94 |  |
ELM | Element Lifestyle Retirement Inc | 0.1000 | 0.1000 | 0.1000 | 2,000 | 0.0250 |  | 33.33 |  |
ELN | El Nino Ventures Inc | 0.0250 | 0.0250 | 0.0250 | 5,000 | 0.0000 |  | 0.00 |  |
ELO | Eloro Resources Ltd | 0.3000 | 0.2300 | 0.2600 | 23,375 | 0.0350 |  | 15.56 |  |
ELXR | Elixxer Ltd. | 0.0450 | 0.0350 | 0.0450 | 476,000 | 0.0050 |  | 12.50 |  |
ELY | Ely Gold Royalties Inc | 0.3800 | 0.3700 | 0.3700 | 137,168 | -0.0100 |  | 2.63 |  |
EMC.WT | Emblem Corp WT | 0.0050 | 0.0050 | 0.0050 | 6,000 | 0.0000 |  | 0.00 |  |
EMC.WT.A | Emblem Corp WT | 0.0250 | 0.0250 | 0.0250 | 10,000 | 0.0000 |  | 0.00 |  |
EMC.WT.B | Emblem Corp WT B | 0.0050 | 0.0050 | 0.0050 | 20,000 | 0.0000 |  | 0.00 |  |
EMH | Emerald Health Therapeutics Inc | 0.3450 | 0.3100 | 0.3350 | 846,233 | -0.0100 |  | 2.90 |  |
EMM | Giyani Metals Corp | 0.1250 | 0.1200 | 0.1200 | 117,869 | -0.0100 |  | 7.69 |  |
EMN | Euro Manganese Inc | 0.1200 | 0.1200 | 0.1200 | 69,483 | -0.0300 |  | 20.00 |  |
EMO | Emerita Resources Corp | 0.0950 | 0.0900 | 0.0950 | 98,999 | 0.0000 |  | 0.00 |  |
EMPX | Empress Resources Corp | 0.0200 | 0.0200 | 0.0200 | 319,000 | -0.0050 |  | 20.00 |  |
EMR | Emgold Mining Corp | 0.0700 | 0.0700 | 0.0700 | 50,000 | -0.0050 |  | 6.67 |  |
EMX | Emx Royalty Corp | 1.920 | 1.920 | 1.920 | 275 | 0.000 |  | 0.00 |  |
ENA | Enablence Technologies Inc | 0.0100 | 0.0050 | 0.0100 | 35,000 | -0.0050 |  | 33.33 |  |
ENRG | New Energy Metals Corp | 0.0650 | 0.0500 | 0.0500 | 145,701 | -0.0300 |  | 37.50 |  |
ENW | Enwave Corp | 1.830 | 1.780 | 1.830 | 14,148 | 0.030 |  | 1.67 |  |
ENW.WT | Enwave Corporation WT | 0.6500 | 0.6500 | 0.6500 | 1,000 | -0.0100 |  | 1.52 |  |
EOG | Eco Atlantic Oil and Gas Ltd | 0.8900 | 0.8600 | 0.8900 | 26,294 | 0.0500 |  | 5.95 |  |
EP | Empire Metals Corp | 0.1250 | 0.1250 | 0.1250 | 555 | 0.0000 |  | 0.00 |  |
EPI | Essa Pharma Inc | 7.000 | 6.500 | 6.500 | 3,900 | 0.020 |  | 0.31 |  |
EPL | Eagle Plains Resources Ltd | 0.0800 | 0.0800 | 0.0800 | 20,999 | -0.0050 |  | 5.88 |  |
EPO | Encanto Potash Corp | 0.0600 | 0.0600 | 0.0600 | 12,367 | -0.0050 |  | 7.69 |  |
EPX.H | Eshippers Management Ltd. | 0.1100 | 0.1100 | 0.1100 | 2,000 | 0.0100 |  | 10.00 |  |
EQ | Eq Inc | 0.9000 | 0.8600 | 0.9000 | 62,947 | 0.0400 |  | 4.65 |  |
EQTY | Equity Metals Corporation | 0.0700 | 0.0700 | 0.0700 | 16,000 | 0.0000 |  | 0.00 |  |
EQX | Equinox Gold Corp | 7.950 | 7.750 | 7.880 | 53,583 | -0.070 |  | 0.88 |  |
EQX.WT | Equinox Gold Corp WT | 0.3500 | 0.2800 | 0.3100 | 503,331 | 0.0100 |  | 3.33 |  |
ERA | Elcora Advanced Materials Corp | 0.0400 | 0.0350 | 0.0400 | 38,000 | 0.0050 |  | 14.29 |  |
ERC | Eros Resources Corp | 0.0700 | 0.0700 | 0.0700 | 5,000 | 0.0000 |  | 0.00 |  |
ERE.UN | European Residential Re Investment Trust | 4.950 | 4.900 | 4.940 | 18,686 | 0.000 |  | 0.00 |  |
ESK | Eskay Mining Corp | 0.1400 | 0.1350 | 0.1350 | 46,000 | -0.0050 |  | 3.57 |  |
ESPT | Umg Media Ltd | 0.0550 | 0.0400 | 0.0550 | 684,739 | 0.0100 |  | 22.22 |  |
ESR | Esrey Resources Ltd | 0.0150 | 0.0150 | 0.0150 | 1,500 | 0.0000 |  | 0.00 |  |
ESS | Esstra Industries Inc | 0.1200 | 0.1200 | 0.1200 | 1,000 | 0.0000 |  | 0.00 |  |
ESU | Eestor Corp | 0.0550 | 0.0400 | 0.0550 | 250,000 | 0.0100 |  | 22.22 |  |
ESX | Essex Minerals Inc | 0.0300 | 0.0300 | 0.0300 | 51,000 | 0.0050 |  | 20.00 |  |
ETF | Eastfield Resources Ltd | 0.0450 | 0.0450 | 0.0450 | 1,000 | 0.0100 |  | 28.57 |  |
ETMC | E3 Metals Corp | 0.3700 | 0.3700 | 0.3700 | 14,895 | -0.0100 |  | 2.63 |  |
ETV.H | Evermount Ventures Inc | 0.1000 | 0.1000 | 0.1000 | 1,000 | -0.0200 |  | 16.67 |  |
EU | Encore Energy Corp | 0.1450 | 0.1150 | 0.1400 | 463,899 | 0.0150 |  | 12.00 |  |
EV | Erin Ventures Inc | 0.0550 | 0.0500 | 0.0500 | 8,000 | 0.0050 |  | 11.11 |  |
EVE | Eve and CO Incorporated | 0.1600 | 0.1450 | 0.1500 | 223,975 | 0.0050 |  | 3.45 |  |
EVE.WT | Eve and CO Incorporated WT | 0.0450 | 0.0450 | 0.0450 | 1,000 | 0.0000 |  | 0.00 |  |
EVER | Evergold Corp | 0.2300 | 0.2200 | 0.2300 | 57,500 | 0.0000 |  | 0.00 |  |
EVM | Evrim Resources Corp | 0.2800 | 0.2700 | 0.2800 | 39,500 | 0.0000 |  | 0.00 |  |
EVX | European Electric Metals Inc | 0.0100 | 0.0100 | 0.0100 | 1,500 | 0.0000 |  | 0.00 |  |
EW | East West Petroleum Corp | 0.0500 | 0.0500 | 0.0500 | 5,000 | 0.0000 |  | 0.00 |  |
EWK | Earthworks Industries Inc | 0.1050 | 0.1000 | 0.1000 | 90,000 | -0.0100 |  | 9.09 |  |
EWS | Environmental Waste International Inc | 0.0600 | 0.0400 | 0.0600 | 11,000 | 0.0050 |  | 9.09 |  |
EXG | Exgen Resources Inc | 0.0050 | 0.0050 | 0.0050 | 15,000 | 0.0000 |  | 0.00 |  |
EXP | Experion Holdings Ltd. | 0.1050 | 0.1050 | 0.1050 | 24,600 | 0.0000 |  | 0.00 |  |
EXS | Explor Resources Inc | 0.0250 | 0.0200 | 0.0250 | 377,100 | 0.0000 |  | 0.00 |  |
EXX | Equitorial Exploration Corp | 0.0200 | 0.0200 | 0.0200 | 4,800 | 0.0000 |  | 0.00 |  |
EYC | Eyecarrot Innovations Corp | 0.3300 | 0.2950 | 0.3050 | 86,969 | -0.0150 |  | 4.69 |  |