Price Reports - Quotes

Index=S&P/TSX Venture
Symbol 1 to 50 of 211.
Sort by: Company - Ascending (Click on a column heading to sort up or down)
Company Symbol As of February 23, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Abacus Mining & Exploration AME-X 0.200 0.000 0.00 10:15 0.200 0.200 1,050 1.250 0.190
Abcourt Mines ABI-X 0.070 0.000 0.00 10:47 0.070 0.070 61,500 0.130 0.060
Acceleware Ltd. AXE-X 0.280 0.000 0.00 15:39 0.290 0.280 19,500 0.390 0.135
Adamera Minerals ADZ-X 0.180 0.000 0.00 15:58 0.190 0.155 1,347,800 0.240 0.070
Advanced Proteome Therapeutics APC-X 0.080 0.010 14.29 15:59 0.080 0.070 1,444,200 0.155 0.035
African Gold Group AGG-X 0.045 0.005 12.50 15:27 0.045 0.040 374,500 0.090 0.035
Aldridge Minerals AGM-X 0.110 0.000 0.00 Feb 20 0.000 0.000 0 0.290 0.105
Allied Hotel Properties AHP-X 0.085 0.000 0.00 May 04 0.000 0.000 0 0.085 0.045
Amador Gold Corp AGX.H-X 0.190 0.000 0.00 Nov 17 0.000 0.000 0 0.385 0.125
Amarc Resources Ltd AHR-X 0.140 0.000 0.00 16:33 0.140 0.140 23,800 0.260 0.110
Amarillo Gold Corp. AGC-X 0.280 -0.005 -1.75 15:24 0.280 0.270 3,000 0.445 0.235
American Cumo Mining MLY-X 0.075 0.000 0.00 Feb 22 0.000 0.000 0 0.485 0.065
Apex Resources Inc. APX-X 0.085 0.000 0.00 Feb 21 0.000 0.000 0 0.145 0.065
Archon Minerals ACS-X 0.870 0.000 0.00 Feb 07 0.000 0.000 0 1.680 0.810
Arctic Star Exploration ADD-X 0.225 0.015 7.14 15:48 0.225 0.210 548,945 0.375 0.085
Arianne Phosphate DAN-X 0.580 -0.030 -4.92 15:52 0.610 0.580 51,950 0.970 0.560
Ascot Resources AOT-X 1.350 0.030 2.27 15:11 1.350 1.320 18,400 2.100 1.260
Asian Mineral Resources ASN-X 0.015 0.000 0.00 Feb 20 0.000 0.000 200 0.050 0.015
Asian Television Ntwrk In SAT-X 0.500 0.000 0.00 Feb 22 0.000 0.000 0 1.290 0.365
Aurcana Corp. AUN-X 0.235 0.005 2.17 10:29 0.250 0.235 2,000 0.445 0.165
Axmin Inc AXM-X 0.030 0.000 0.00 Feb 22 0.000 0.000 0 0.090 0.025
Azarga Metals Corp. AZR-X 0.120 0.005 4.35 10:58 0.120 0.115 42,231 0.330 0.105
Azimut Exploration AZM-X 0.320 0.000 0.00 Feb 22 0.000 0.000 0 0.420 0.255
Batero Gold Corp. BAT-X 0.085 0.000 0.00 Feb 21 0.000 0.000 0 0.120 0.075
Bayswater Uranium BYU.H-X 0.025 -0.010 -28.57 14:05 0.025 0.025 3,000 0.075 0.020
BC Moly Ltd. BM.H-X 0.055 0.000 0.00 Feb 08 0.000 0.000 0 0.075 0.035
Bear Creek Mining BCM-X 2.050 0.000 0.00 15:35 2.070 2.030 15,680 2.990 1.640
Bell Copper BCU-X 0.105 -0.005 -4.55 15:30 0.120 0.105 64,566 0.230 0.040
Belvedere Resources Ltd. BEL-X 0.240 0.000 0.00 Feb 21 0.000 0.000 0 0.320 0.030
Black Sea Copper & Gold BLS-X 0.120 -0.010 -7.69 11:02 0.130 0.115 18,629 0.290 0.100
Bravern Ventures Ltd. BAV.H-X 0.085 0.000 0.00 Feb 21 0.000 0.000 0 0.400 0.075
Brixton Energy Corp. BRK.H-X 0.050 0.000 0.00 Dec 03 0.000 0.000 0 0.050 0.050
Cabo Drilling CBE-X 0.015 0.000 0.00 Feb 22 0.000 0.000 0 0.025 0.005
Canada Energy Partners CE-X 0.020 0.000 0.00 Feb 22 0.000 0.000 0 0.070 0.015
Canada Zinc Metals CZX-X 0.370 0.005 1.37 14:54 0.370 0.360 53,500 0.410 0.220
Canadian Imperial Venture CQV.H-X 0.500 0.000 0.00 Feb 14 0.000 0.000 0 1.250 0.050
Canadian Spirit Resources SPI-X 0.125 0.005 4.17 11:32 0.125 0.125 25,000 0.175 0.090
Canterra Minerals Corp CTM-X 0.025 -0.005 -16.67 14:17 0.025 0.025 15,000 0.060 0.020
Cantex Mine Development CD-X 0.030 0.000 0.00 Feb 22 0.000 0.000 86 0.060 0.020
Chesapeake Gold CKG-X 3.120 -0.050 -1.58 15:39 3.450 3.120 10,580 4.440 2.910
Chilean Metals CMX-X 0.065 -0.005 -7.14 15:49 0.070 0.065 125,000 0.285 0.055
China Education Resources CHN-X 0.120 0.005 4.35 15:22 0.120 0.120 15,000 0.190 0.070
Colombia Crest Gold CLB-X 0.015 0.000 0.00 13:23 0.015 0.015 20,700 0.025 0.005
Commerce Resources CCE-X 0.080 0.000 0.00 15:44 0.080 0.080 44,000 0.110 0.065
Copper Fox Metals CUU-X 0.120 0.005 4.35 15:19 0.125 0.120 336,200 0.180 0.110
Cordy Oilfield Services CKK-X 0.025 0.000 0.00 Feb 22 0.000 0.000 0 0.040 0.015
Cotinga Pharmaceuticals COT-X 0.720 0.000 0.00 15:27 0.720 0.720 13,000 5.800 0.620
Covalon Technologies COV-X 5.630 -0.230 -3.92 15:58 5.850 5.500 34,862 8.000 1.620
CWC Energy Services CWC-X 0.210 0.010 5.00 15:59 0.210 0.200 205,400 0.270 0.165
Cypress Development CYP-X 0.200 0.015 8.11 15:58 0.200 0.185 177,300 0.345 0.080