Price Reports - Quotes

Index=S&P/TSX Venture
Symbol 1 to 50 of 212.
Sort by: Net Change - Descending (Click on a column heading to sort up or down)
Company Symbol As of December 11, 2017  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Meridian Mining Societas Eu. MNO-X 0.780 0.190 32.20 09:30 0.780 0.780 512 1.540 0.345
Pan Orient Energy POE-X 1.310 0.060 4.80 09:57 1.350 1.310 5,100 2.110 0.950
Energold Drilling EGD-X 0.370 0.055 17.46 09:39 0.370 0.315 30,000 0.900 0.315
Probe Metals Inc. PRB-X 1.400 0.050 3.70 09:39 1.410 1.360 16,500 1.740 1.070
Titanium Corp. TIC-X 1.250 0.040 3.31 10:46 1.300 1.250 1,400 1.500 0.405
Telson Resources Inc. TSN-X 0.700 0.040 6.06 09:30 0.700 0.700 1,000 0.890 0.200
Critical Outcome Technologies COT-X 1.050 0.030 2.94 10:38 1.050 1.050 4,210 6.400 0.960
EMX Royalty Corp. EMX-X 0.990 0.030 3.13 10:43 0.990 0.960 9,600 1.600 0.850
EMX Royalty Corp. EMX-X 0.990 0.030 3.13 10:43 0.990 0.960 9,600 1.600 0.850
Los Andes Copper LA-X 0.350 0.030 9.38 11:19 0.350 0.340 97,000 0.470 0.145
Sangoma Technologies Corp. STC-X 0.780 0.030 4.00 10:36 0.790 0.780 41,870 0.880 0.320
ScoZinc Mining Ltd. SZM-X 1.470 0.020 1.38 11:54 1.470 1.450 3,100 1.750 0.800
Vanc Pharmaceuticals Inc. VANC-X 0.300 0.020 7.14 11:54 0.320 0.280 182,533 0.490 0.120
Wealth Minerals Ltd. WML-X 1.830 0.020 1.10 10:44 1.880 1.830 95,230 2.340 0.960
Bell Copper BCU-X 0.190 0.015 8.57 11:52 0.190 0.165 98,857 0.230 0.030
Cypress Development CYP-X 0.285 0.015 5.56 11:34 0.290 0.275 97,570 0.345 0.080
Firestone Ventures FV-X 0.100 0.015 17.65 11:35 0.110 0.100 53,400 0.150 0.025
HTC Purenergy HTC-X 0.165 0.015 10.00 11:18 0.165 0.160 24,900 0.270 0.135
Vangold Mining VAN-X 0.085 0.015 21.43 10:14 0.085 0.075 26,055 0.220 0.045
Avino Silver & Gold Mines ASM-X 1.520 0.010 0.66 10:31 1.530 1.490 11,610 2.800 1.440
Arianne Phosphate DAN-X 0.690 0.010 1.47 09:30 0.690 0.690 1,000 0.970 0.620
Emgold Mining EMR-X 0.195 0.010 5.41 10:25 0.195 0.195 4,800 0.400 0.165
Flyht Aerospace Solutions FLY-X 2.040 0.010 0.49 11:43 2.050 2.020 1,425 3.000 1.870
Impact Silver IPT-X 0.270 0.010 3.85 11:53 0.285 0.265 11,118 0.880 0.255
Madalena Energy Inc. MVN-X 0.260 0.010 4.00 11:55 0.260 0.250 59,520 0.290 0.090
African Gold Group AGG-X 0.050 0.005 11.11 09:59 0.050 0.045 253,000 0.090 0.040
Aurcana Corp. AUN-X 0.210 0.005 2.44 10:39 0.210 0.200 6,562 0.480 0.185
Cabo Drilling CBE-X 0.010 0.005 100.00 10:10 0.010 0.010 258,000 0.025 0.005
Commerce Resources CCE-X 0.080 0.005 6.67 11:12 0.080 0.080 15,500 0.110 0.050
Cantex Mine Development CD-X 0.025 0.005 25.00 11:03 0.025 0.020 53,100 0.070 0.020
China Education Resources CHN-X 0.115 0.005 4.55 09:30 0.115 0.115 1,100 0.190 0.080
Copper Fox Metals CUU-X 0.120 0.005 4.35 09:30 0.120 0.120 11,500 0.185 0.110
Eagle Graphite Corp. EGA-X 0.035 0.005 16.67 09:30 0.035 0.035 34,500 0.045 0.020
Groundstar Resources GSA-X 0.020 0.005 33.33 09:30 0.020 0.020 12,000 0.055 0.005
Gungnir Resources GUG-X 0.120 0.005 4.35 11:49 0.120 0.120 5,000 0.215 0.030
Metalex Ventures Ltd MTX-X 0.070 0.005 7.69 09:30 0.070 0.070 14,200 0.095 0.040
Naikun Wind Energy Group NKW-X 0.090 0.005 5.88 09:30 0.090 0.090 1,750 0.230 0.050
Abcourt Mines ABI-X 0.065 0.000 0.00 10:20 0.065 0.065 131,000 0.130 0.060
Archon Minerals ACS-X 0.860 0.000 0.00 Dec 04 0.000 0.000 0 1.680 0.860
Arctic Star Exploration ADD-X 0.125 0.000 0.00 11:14 0.125 0.125 17,612 0.375 0.060
Diagnos Inc. ADK-X 0.115 0.000 0.00 11:28 0.120 0.110 45,500 0.200 0.100
Adamera Minerals ADZ-X 0.100 0.000 0.00 11:07 0.100 0.095 32,800 0.240 0.060
Amarillo Gold Corp. AGC-X 0.245 0.000 0.00 Dec 08 0.000 0.000 0 0.450 0.235
Aldridge Minerals AGM-X 0.130 0.000 0.00 Dec 07 0.000 0.000 0 0.290 0.110
Amador Gold Corp AGX.H-X 0.190 0.000 0.00 Nov 17 0.000 0.000 0 0.385 0.115
Allied Hotel Properties AHP-X 0.085 0.000 0.00 May 04 0.000 0.000 0 0.095 0.045
Amarc Resources Ltd AHR-X 0.160 0.000 0.00 Dec 08 0.000 0.000 0 0.260 0.075
Advanced Proteome Therapeutics APC-X 0.045 0.000 0.00 11:43 0.045 0.045 270,000 0.100 0.035
Apex Resources Inc. APX-X 0.080 0.000 0.00 Dec 08 0.000 0.000 0 0.145 0.060
Asian Mineral Resources ASN-X 0.020 0.000 0.00 10:25 0.020 0.020 50,000 0.050 0.015