Price Reports - Quotes

Index=S&P/TSX Venture
Symbol 1 to 50 of 212.
Sort by: Company - Ascending (Click on a column heading to sort up or down)
Company Symbol As of December 13, 2017  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Abacus Mining & Exploration AME-X 0.750 0.000 0.00 13:36 0.780 0.750 31,099 1.250 0.240
Abcourt Mines ABI-X 0.065 0.000 0.00 14:27 0.065 0.065 42,000 0.130 0.060
Acceleware Ltd. AXE-X 0.240 0.000 0.00 15:57 0.240 0.240 41,500 0.295 0.110
Adamera Minerals ADZ-X 0.095 0.000 0.00 13:44 0.100 0.095 61,526 0.240 0.060
Advanced Proteome Therapeutics APC-X 0.050 0.010 25.00 09:30 0.050 0.050 1,500 0.100 0.035
African Gold Group AGG-X 0.035 -0.010 -22.22 15:09 0.040 0.035 752,800 0.090 0.040
Aldridge Minerals AGM-X 0.130 0.000 0.00 15:59 0.130 0.130 2,721 0.290 0.110
Allied Hotel Properties AHP-X 0.085 0.000 0.00 May 04 0.000 0.000 0 0.095 0.045
Amador Gold Corp AGX.H-X 0.190 0.000 0.00 Nov 17 0.000 0.000 0 0.385 0.115
Amarc Resources Ltd AHR-X 0.150 0.000 0.00 15:48 0.150 0.150 56,500 0.260 0.075
Amarillo Gold Corp. AGC-X 0.275 0.020 7.84 15:37 0.280 0.260 12,800 0.450 0.235
American Cumo Mining MLY-X 0.070 0.000 0.00 12:06 0.070 0.070 42,000 0.485 0.065
Apex Resources Inc. APX-X 0.080 0.000 0.00 10:46 0.080 0.080 5,000 0.145 0.060
Archon Minerals ACS-X 0.810 0.000 0.00 14:12 0.810 0.810 1,200 1.680 0.810
Arctic Star Exploration ADD-X 0.135 0.000 0.00 15:01 0.135 0.130 327,000 0.375 0.060
Arianne Phosphate DAN-X 0.610 -0.060 -8.96 15:57 0.650 0.610 80,235 0.970 0.620
Ascot Resources AOT-X 1.490 -0.010 -0.67 15:00 1.520 1.490 19,270 2.100 1.290
Asian Mineral Resources ASN-X 0.020 -0.005 -20.00 15:38 0.025 0.020 670,000 0.050 0.015
Asian Television Ntwrk In SAT-X 0.400 0.000 0.00 15:38 0.400 0.400 1,000 1.380 0.365
Aurcana Corp. AUN-X 0.200 0.000 0.00 15:43 0.205 0.190 81,266 0.480 0.185
Avino Silver & Gold Mines ASM-X 1.660 0.100 6.41 15:35 1.700 1.530 21,055 2.800 1.440
Axmin Inc AXM-X 0.025 0.000 0.00 13:30 0.030 0.025 11,339 0.090 0.025
Azarga Metals Corp. AZR-X 0.140 0.000 0.00 Dec 11 0.000 0.000 16 0.375 0.110
Azimut Exploration AZM-X 0.320 0.030 10.34 14:15 0.330 0.305 48,089 0.480 0.235
Batero Gold Corp. BAT-X 0.085 0.005 6.25 09:30 0.085 0.085 5,000 0.125 0.075
Bayswater Uranium BYU.H-X 0.040 0.005 14.29 09:30 0.040 0.040 20,210 0.090 0.020
BC Moly Ltd. BM.H-X 0.075 0.000 0.00 Dec 11 0.000 0.000 0 0.075 0.035
Bear Creek Mining BCM-X 2.010 0.040 2.03 15:21 2.050 1.910 29,247 3.400 1.640
Bell Copper BCU-X 0.185 0.015 8.82 15:46 0.195 0.170 44,300 0.230 0.030
Belvedere Resources Ltd. BEL-X 0.230 -0.025 -9.80 15:12 0.230 0.230 5,160 0.255 0.010
Black Sea Copper & Gold BLS-X 0.120 0.000 0.00 Dec 12 0.000 0.000 0 0.350 0.100
Bravern Ventures Ltd. BAV.H-X 0.095 -0.015 -13.64 14:34 0.095 0.095 6,158 0.400 0.080
Brixton Energy Corp. BRK.H-X 0.050 0.000 0.00 Jun 11 0.000 0.000 0 0.050 0.050
Cabo Drilling CBE-X 0.010 0.000 0.00 09:30 0.010 0.010 300,000 0.025 0.005
Canada Energy Partners CE-X 0.020 -0.005 -20.00 13:54 0.025 0.020 25,000 0.080 0.015
Canada Zinc Metals CZX-X 0.265 0.005 1.92 15:13 0.265 0.255 151,500 0.425 0.220
Canadian Arrow Mines CRO-X 0.005 0.000 0.00 13:09 0.005 0.005 4,000 0.030 0.005
Canadian Imperial Venture CQV.H-X 0.150 0.000 0.00 10:49 0.150 0.150 751 0.500 0.050
Canadian Spirit Resources SPI-X 0.100 0.005 5.26 15:40 0.100 0.100 115,000 0.175 0.090
Canterra Minerals Corp CTM-X 0.025 0.000 0.00 14:23 0.025 0.025 4,000 0.060 0.020
Cantex Mine Development CD-X 0.025 0.000 0.00 13:20 0.025 0.020 87,000 0.070 0.020
Chesapeake Gold CKG-X 3.380 0.000 0.00 15:52 3.450 3.350 9,210 4.570 2.910
Chilean Metals CMX-X 0.060 -0.005 -7.69 13:30 0.065 0.060 150,000 0.330 0.055
China Education Resources CHN-X 0.095 -0.005 -5.00 15:49 0.115 0.095 4,300 0.190 0.080
Colombia Crest Gold CLB-X 0.010 0.000 0.00 Dec 12 0.000 0.000 0 0.025 0.005
Commerce Resources CCE-X 0.075 -0.005 -6.25 14:36 0.075 0.075 740,595 0.110 0.050
Copper Fox Metals CUU-X 0.120 0.000 0.00 15:28 0.120 0.115 12,600 0.185 0.110
Cordy Oilfield Services CKK-X 0.020 0.000 0.00 14:56 0.025 0.020 1,001,000 0.055 0.015
Covalon Technologies COV-X 4.370 -0.030 -0.68 15:57 4.400 4.360 1,320 5.000 1.600
Critical Outcome Technologies COT-X 1.000 -0.050 -4.76 13:59 1.040 1.000 2,900 6.400 0.960