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 January 19, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Abacus Mining & Exploration AME-X 0.220 -0.025 -10.20 15:53 0.250 0.220 123,857 1.250 0.190
Abcourt Mines ABI-X 0.065 0.000 0.00 13:48 0.065 0.065 155,800 0.130 0.060
Acceleware Ltd. AXE-X 0.300 0.000 0.00 16:27 0.305 0.300 113,780 0.390 0.135
Adamera Minerals ADZ-X 0.095 0.000 0.00 15:52 0.095 0.095 9,000 0.240 0.070
Advanced Proteome Therapeutics APC-X 0.045 0.000 0.00 Jan 17 0.000 0.000 0 0.100 0.040
African Gold Group AGG-X 0.050 0.000 0.00 Jan 18 0.000 0.000 0 0.090 0.035
Aldridge Minerals AGM-X 0.140 0.005 3.70 10:17 0.140 0.135 11,000 0.290 0.110
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 0.115
Amarc Resources Ltd AHR-X 0.160 0.015 10.34 13:03 0.160 0.145 10,000 0.260 0.085
Amarillo Gold Corp. AGC-X 0.290 0.000 0.00 15:14 0.290 0.280 16,500 0.445 0.235
American Cumo Mining MLY-X 0.085 -0.010 -10.53 13:21 0.085 0.085 47,000 0.485 0.065
Apex Resources Inc. APX-X 0.105 0.000 0.00 11:42 0.105 0.105 19,000 0.145 0.065
Archon Minerals ACS-X 0.810 0.000 0.00 Jan 17 0.000 0.000 0 1.680 0.810
Arctic Star Exploration ADD-X 0.140 0.000 0.00 14:48 0.145 0.140 233,350 0.375 0.085
Arianne Phosphate DAN-X 0.680 0.020 3.03 15:41 0.680 0.640 38,550 0.970 0.600
Ascot Resources AOT-X 1.340 0.060 4.69 15:55 1.340 1.300 36,618 2.100 1.260
Asian Mineral Resources ASN-X 0.025 0.000 0.00 12:29 0.025 0.025 30,334 0.050 0.015
Asian Television Ntwrk In SAT-X 0.413 0.008 1.85 11:22 0.413 0.405 4,000 1.360 0.365
Aurcana Corp. AUN-X 0.200 -0.035 -14.89 15:59 0.230 0.200 290,656 0.480 0.165
Axmin Inc AXM-X 0.035 0.000 0.00 Jan 18 0.000 0.000 0 0.090 0.025
Azarga Metals Corp. AZR-X 0.130 0.000 0.00 Jan 18 0.000 0.000 0 0.340 0.110
Azimut Exploration AZM-X 0.330 -0.005 -1.49 12:50 0.345 0.330 96,350 0.480 0.255
Batero Gold Corp. BAT-X 0.090 0.000 0.00 13:37 0.090 0.090 70,000 0.125 0.075
Bayswater Uranium BYU.H-X 0.030 0.000 0.00 13:39 0.035 0.030 18,500 0.085 0.020
BC Moly Ltd. BM.H-X 0.075 0.000 0.00 Jan 03 0.000 0.000 0 0.075 0.035
Bear Creek Mining BCM-X 1.890 -0.070 -3.57 15:52 1.980 1.860 43,218 3.400 1.640
Bell Copper BCU-X 0.160 0.035 28.00 12:58 0.160 0.130 37,500 0.230 0.035
Belvedere Resources Ltd. BEL-X 0.260 -0.005 -1.89 13:28 0.260 0.260 50,000 0.320 0.020
Black Sea Copper & Gold BLS-X 0.130 0.000 0.00 Jan 18 0.000 0.000 0 0.340 0.100
Bravern Ventures Ltd. BAV.H-X 0.120 0.000 0.00 Jan 17 0.000 0.000 0 0.400 0.080
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 -0.005 -25.00 11:58 0.015 0.015 45,000 0.025 0.005
Canada Energy Partners CE-X 0.025 0.000 0.00 14:58 0.025 0.025 6,250 0.070 0.015
Canada Zinc Metals CZX-X 0.300 0.000 0.00 15:57 0.305 0.290 73,500 0.410 0.220
Canadian Arrow Mines CRO-X 0.010 0.000 0.00 14:59 0.010 0.010 125,000 0.030 0.005
Canadian Imperial Venture CQV.H-X 0.800 0.000 0.00 Jan 17 0.000 0.000 2 1.250 0.050
Canadian Spirit Resources SPI-X 0.125 -0.030 -19.35 14:12 0.155 0.125 20,000 0.175 0.090
Canterra Minerals Corp CTM-X 0.035 0.000 0.00 11:03 0.035 0.035 3,000 0.060 0.020
Cantex Mine Development CD-X 0.025 -0.005 -16.67 10:50 0.025 0.025 3,333 0.070 0.020
Chesapeake Gold CKG-X 3.230 -0.090 -2.71 15:43 3.450 3.230 5,722 4.450 2.910
Chilean Metals CMX-X 0.065 -0.005 -7.14 09:30 0.065 0.065 5,000 0.330 0.055
China Education Resources CHN-X 0.090 -0.030 -25.00 15:45 0.105 0.085 139,500 0.190 0.070
Colombia Crest Gold CLB-X 0.015 0.000 0.00 13:21 0.020 0.010 115,000 0.025 0.005
Commerce Resources CCE-X 0.080 0.005 6.67 09:30 0.080 0.080 25,000 0.110 0.060
Copper Fox Metals CUU-X 0.130 -0.010 -7.14 15:37 0.135 0.130 59,097 0.185 0.110
Cordy Oilfield Services CKK-X 0.030 0.000 0.00 13:59 0.030 0.030 111,000 0.045 0.015
Cotinga Pharmaceuticals COT-X 0.870 -0.070 -7.45 15:45 0.910 0.870 34,065 6.400 0.900
Covalon Technologies COV-X 5.400 -0.200 -3.57 15:24 5.600 5.400 14,585 5.750 1.620
CWC Energy Services CWC-X 0.190 0.000 0.00 Jan 18 0.000 0.000 0 0.280 0.170