Price Reports - Quotes

Index=S&P/TSX Venture
Symbol 1 to 50 of 205.
Sort by: Net Change - Descending (Click on a column heading to sort up or down)
Company Symbol As of September 18, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Chesapeake Gold CKG-X 1.980 0.080 4.21 09:53 2.000 1.980 28,689 4.000 1.750
Probe Metals Inc. PRB-X 1.270 0.070 5.83 10:58 1.280 1.200 385,000 1.740 1.030
Ascot Resources AOT-X 0.900 0.040 4.65 10:57 0.900 0.890 3,500 1.760 0.780
Covalon Technologies COV-X 8.550 0.020 0.23 11:04 8.740 8.550 4,534 9.450 3.120
Arianne Phosphate DAN-X 0.465 0.020 4.49 10:27 0.470 0.450 24,000 0.830 0.390
Macdonald Mines Exp. BMK-X 0.045 0.010 28.57 10:46 0.045 0.040 203,000 0.135 0.030
EMX Royalty Corp. EMX-X 1.480 0.010 0.68 10:22 1.480 1.470 400 1.750 0.850
EMX Royalty Corp. EMX-X 1.480 0.010 0.68 10:22 1.480 1.470 400 1.750 0.850
Founders Advantage Capital FCF-X 1.680 0.010 0.60 10:50 1.680 1.680 300 2.650 1.620
Falcon Oil & Gas FO-X 0.310 0.010 3.33 09:30 0.310 0.310 4,500 0.450 0.230
Gungnir Resources GUG-X 0.285 0.010 3.64 09:56 0.285 0.275 11,000 0.375 0.090
Eagle Graphite Corp. EGA-X 0.150 0.005 3.45 09:37 0.150 0.150 6,666 0.360 0.115
Everton Resources EVR-X 0.030 0.005 20.00 09:35 0.030 0.030 68,000 0.060 0.025
Grid Metals Corp. GRDM-X 0.075 0.005 7.14 10:11 0.075 0.075 15,000 0.520 0.070
Lattice Biologics Ltd. LBL-X 0.040 0.005 14.29 09:30 0.040 0.040 10,000 0.115 0.030
American Cumo Mining MLY-X 0.075 0.005 7.14 10:54 0.075 0.065 72,900 0.150 0.060
Magna Terra Minerals MTT-X 0.050 0.005 11.11 10:04 0.050 0.050 45,500 0.070 0.025
Noront Resources NOT-X 0.315 0.005 1.61 10:43 0.315 0.310 12,580 0.450 0.270
Radius Gold Inc. RDU-X 0.125 0.005 4.17 09:48 0.125 0.125 7,000 0.155 0.090
Strategic Metals SMD-X 0.390 0.005 1.30 10:00 0.390 0.390 5,000 0.520 0.345
Zecotek Photonics ZMS-X 0.155 0.005 3.33 10:06 0.155 0.155 31,000 0.345 0.145
Zincx Resources Corp. ZNX-X 0.360 0.005 1.41 10:09 0.360 0.350 45,288 0.750 0.240
Abcourt Mines ABI-X 0.055 0.000 0.00 Sep 14 0.000 0.000 0 0.085 0.045
Archon Minerals ACS-X 0.680 0.000 0.00 Sep 06 0.000 0.000 0 1.310 0.620
Diagnos Inc. ADK-X 0.060 0.000 0.00 09:30 0.060 0.060 258,948 0.155 0.050
Adamera Minerals ADZ-X 0.050 0.000 0.00 09:30 0.050 0.050 11,800 0.200 0.040
African Gold Group AGG-X 0.030 0.000 0.00 Sep 17 0.000 0.000 0 0.075 0.025
Aldridge Minerals AGM-X 0.120 0.000 0.00 Sep 17 0.000 0.000 0 0.215 0.045
Amador Gold Corp AGX.H-X 0.190 0.000 0.00 Aug 06 0.000 0.000 0 0.190 0.125
Allied Hotel Properties AHP-X 0.070 0.000 0.00 Aug 06 0.000 0.000 0 0.110 0.020
Amarc Resources Ltd AHR-X 0.065 0.000 0.00 Sep 17 0.000 0.000 0 0.210 0.065
Abacus Mining & Exploration AME-X 0.150 0.000 0.00 10:40 0.160 0.145 31,563 1.250 0.130
Advanced Proteome Therapeutics APC-X 0.060 0.000 0.00 10:57 0.060 0.055 140,000 0.155 0.035
Apex Resources Inc. APX-X 0.065 0.000 0.00 Sep 11 0.000 0.000 0 0.145 0.065
Asian Mineral Resources ASN-X 0.500 0.000 0.00 Sep 17 0.000 0.000 0 0.500 0.005
Aurcana Corp. AUN-X 0.225 0.000 0.00 Aug 06 0.000 0.000 0 0.275 0.165
Acceleware Ltd. AXE-X 0.180 0.000 0.00 Sep 17 0.000 0.000 0 0.390 0.135
Axmin Inc AXM-X 0.215 0.000 0.00 10:11 0.220 0.215 11,565 0.240 0.025
Azimut Exploration AZM-X 0.260 0.000 0.00 10:08 0.260 0.260 5,000 0.475 0.235
Azarga Metals Corp. AZR-X 0.115 0.000 0.00 09:46 0.115 0.115 1,780 0.165 0.095
Bravern Ventures Ltd. BAV.H-X 0.080 0.000 0.00 Sep 11 0.000 0.000 0 0.130 0.065
Bell Copper BCU-X 0.060 0.000 0.00 Sep 17 0.000 0.000 0 0.230 0.040
Belvedere Resources Ltd. BEL-X 0.820 0.000 0.00 Aug 06 0.000 0.000 0 0.960 0.150
Pacific Booker Minerals Inc BKM-X 0.930 0.000 0.00 Sep 17 0.000 0.000 0 1.350 0.700
Black Sea Copper & Gold BLS-X 0.045 0.000 0.00 Sep 17 0.000 0.000 725 0.185 0.040
BC Moly Ltd. BM.H-X 0.055 0.000 0.00 10:35 0.055 0.055 1,000 0.160 0.035
Brixton Energy Corp. BRK.H-X 0.050 0.000 0.00 Aug 06 0.000 0.000 0 0.050 0.050
Cabo Drilling CBE-X 0.005 0.000 0.00 Sep 12 0.000 0.000 0 0.025 0.005
Commerce Resources CCE-X 0.060 0.000 0.00 10:08 0.060 0.055 21,000 0.100 0.055
Cantex Mine Development CD-X 0.180 0.000 0.00 Sep 11 0.000 0.000 0 0.330 0.015