Price Reports - Quotes

Index=S&P/TSX Venture
Symbol 1 to 50 of 212.
Sort by: High - 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
Northfield Capital NFD.A-X 24.500 0.000 0.00 10:01 24.500 24.500 1,000 28.000 21.010
Sportscene Group SPS.A-X 7.500 -0.480 -6.02 14:24 7.500 7.500 400 9.490 4.810
Covalon Technologies COV-X 4.400 -0.190 -4.14 15:30 4.740 4.320 5,340 5.000 1.600
Millennial Lithium Corp. ML-X 3.810 -0.060 -1.55 15:59 3.880 3.790 182,427 4.380 1.200
Chesapeake Gold CKG-X 3.380 -0.010 -0.29 15:33 3.500 3.340 12,116 4.570 2.910
Founders Advantage Capital FCF-X 2.150 0.000 0.00 15:59 2.150 2.090 26,300 4.000 1.890
Flyht Aerospace Solutions FLY-X 2.000 -0.030 -1.48 15:57 2.080 2.000 17,775 3.000 1.870
Bear Creek Mining BCM-X 1.900 -0.160 -7.77 15:51 2.000 1.840 53,453 3.400 1.640
Wealth Minerals Ltd. WML-X 1.830 0.020 1.10 15:54 1.880 1.800 197,630 2.340 0.960
Omni-Lite Industries Cda OML-X 1.610 -0.040 -2.42 15:12 1.610 1.610 10,500 2.040 1.400
Liberty One Lithium LBY-X 1.370 -0.090 -6.16 15:59 1.540 1.360 390,738 2.490 0.340
Avino Silver & Gold Mines ASM-X 1.530 0.020 1.32 15:40 1.530 1.490 20,303 2.800 1.440
Ascot Resources AOT-X 1.500 -0.010 -0.66 15:57 1.520 1.490 57,414 2.100 1.290
ScoZinc Mining Ltd. SZM-X 1.470 0.020 1.38 11:54 1.470 1.450 3,100 1.750 0.800
Probe Metals Inc. PRB-X 1.340 -0.010 -0.74 15:59 1.410 1.340 36,634 1.740 1.070
Pan Orient Energy POE-X 1.250 0.000 0.00 15:56 1.350 1.240 10,100 2.110 0.950
H2O Innovation HEO-X 1.250 -0.060 -4.58 13:45 1.300 1.250 9,100 1.870 1.150
Titanium Corp. TIC-X 1.230 0.020 1.65 15:36 1.300 1.200 14,017 1.500 0.405
Strategic Oil & Gas Ltd SOG-X 1.100 -0.120 -9.84 14:56 1.180 1.100 24,484 3.800 1.000
Critical Outcome Technologies COT-X 1.100 0.080 7.84 15:59 1.100 1.050 8,710 6.400 0.960
Karmin Exploration KAR-X 1.020 0.010 0.99 12:20 1.050 1.010 44,700 1.500 0.250
EMX Royalty Corp. EMX-X 0.960 0.000 0.00 15:22 0.990 0.960 17,600 1.600 0.850
EMX Royalty Corp. EMX-X 0.960 0.000 0.00 15:22 0.990 0.960 17,600 1.600 0.850
Pacific Booker Minerals Inc BKM-X 0.900 0.000 0.00 12:41 0.950 0.900 11,390 1.440 0.420
Abacus Mining & Exploration AME-X 0.770 -0.030 -3.75 15:58 0.840 0.770 79,499 1.250 0.240
Sangoma Technologies Corp. STC-X 0.780 0.030 4.00 15:59 0.790 0.780 53,370 0.880 0.320
Meridian Mining Societas Eu. MNO-X 0.630 0.040 6.78 15:46 0.780 0.630 6,512 1.540 0.345
ePower Metals EPWR-X 0.680 -0.070 -9.33 15:55 0.750 0.660 107,580 0.750 0.070
Metanor Resources MTO-X 0.690 -0.020 -2.82 14:01 0.710 0.690 98,658 1.290 0.450
Telson Resources Inc. TSN-X 0.650 -0.010 -1.52 13:58 0.700 0.650 4,000 0.890 0.200
Arianne Phosphate DAN-X 0.690 0.010 1.47 15:57 0.690 0.690 7,500 0.970 0.620
Empire Industries EIL-X 0.550 0.000 0.00 15:54 0.550 0.550 9,032 0.740 0.300
Strategic Metals SMD-X 0.500 0.000 0.00 15:38 0.520 0.480 239,656 0.730 0.370
Victoria Gold VIT-X 0.430 -0.010 -2.27 15:58 0.440 0.425 126,192 0.740 0.415
Junex Inc JNX-X 0.385 0.005 1.32 15:58 0.385 0.380 59,200 0.940 0.300
Falcon Oil & Gas FO-X 0.380 0.000 0.00 16:00 0.380 0.370 109,075 0.490 0.070
New Oroperu Resources ORO-X 0.325 -0.055 -14.47 13:41 0.380 0.325 12,500 0.700 0.330
Energold Drilling EGD-X 0.335 0.020 6.35 14:52 0.370 0.315 51,400 0.900 0.315
Panoro Minerals Ltd PML-X 0.360 -0.010 -2.70 14:49 0.360 0.350 252,758 0.475 0.150
Los Andes Copper LA-X 0.350 0.030 9.38 15:57 0.350 0.340 142,500 0.470 0.145
Pentanova Energy PNO-X 0.350 0.000 0.00 15:06 0.350 0.345 532,368 1.190 0.330
Noront Resources NOT-X 0.320 -0.005 -1.54 15:57 0.325 0.310 239,177 0.520 0.220
Vanc Pharmaceuticals Inc. VANC-X 0.300 0.020 7.14 15:59 0.320 0.280 238,527 0.490 0.120
Azimut Exploration AZM-X 0.300 -0.025 -7.69 14:57 0.305 0.280 94,500 0.480 0.235
EEStor Corp. ESU-X 0.300 0.010 3.45 15:58 0.300 0.280 25,985 0.680 0.250
Kalytera Therapeutics KALY-X 0.270 -0.005 -1.82 15:59 0.295 0.260 2,574,923 1.600 0.080
Cypress Development CYP-X 0.260 -0.010 -3.70 15:56 0.290 0.250 192,327 0.345 0.080
GoldQuest Mining GQC-X 0.280 0.000 0.00 15:59 0.290 0.275 107,700 0.590 0.220
VIQ Solutions VQS-X 0.290 0.015 5.45 15:58 0.290 0.265 42,600 0.350 0.185
Impact Silver IPT-X 0.265 0.005 1.92 15:23 0.285 0.260 67,318 0.880 0.255