Price Reports - Quotes

Index=S&P/TSX Venture
Symbol 1 to 50 of 209.
Sort by: High - Descending (Click on a column heading to sort up or down)
Company Symbol As of June 21, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Northfield Capital NFD.A-X 27.500 0.000 0.00 15:16 27.510 27.500 2,200 27.500 24.000
Covalon Technologies COV-X 8.500 -0.150 -1.73 15:59 8.650 8.350 13,485 8.650 2.020
Sportscene Group SPS.A-X 8.500 0.510 6.38 11:05 8.500 8.500 150 9.490 5.750
Chesapeake Gold CKG-X 2.040 -0.010 -0.49 14:53 2.130 2.010 27,390 4.000 2.020
Millennial Lithium Corp. ML-X 2.130 0.000 0.00 15:59 2.130 2.100 83,637 4.800 1.230
Bear Creek Mining BCM-X 1.920 0.020 1.05 15:21 1.920 1.870 4,649 2.740 1.640
Founders Advantage Capital FCF-X 1.850 -0.050 -2.63 15:52 1.870 1.830 15,877 2.900 1.700
EMX Royalty Corp. EMX-X 1.440 -0.010 -0.69 10:06 1.440 1.370 10,455 1.700 0.850
EMX Royalty Corp. EMX-X 1.440 -0.010 -0.69 10:06 1.440 1.370 10,455 1.700 0.850
Flyht Aerospace Solutions FLY-X 1.250 -0.100 -7.41 14:55 1.290 1.200 24,010 2.700 1.070
Probe Metals Inc. PRB-X 1.210 0.090 8.04 15:59 1.290 1.150 177,080 1.740 1.030
Sangoma Technologies Corp. STC-X 1.250 0.000 0.00 16:15 1.290 1.250 143,857 1.400 0.570
Pan Orient Energy POE-X 1.240 0.030 2.48 13:51 1.250 1.200 28,550 2.110 0.950
Troilus Gold Corp. TLG-X 1.250 -0.050 -3.85 15:01 1.250 1.200 4,100 2.250 1.290
H2O Innovation HEO-X 1.200 -0.020 -1.64 14:16 1.230 1.200 1,660 1.530 0.890
Ascot Resources AOT-X 1.200 0.000 0.00 15:38 1.200 1.170 1,450 2.000 1.080
Wealth Minerals Ltd. WML-X 1.080 -0.020 -1.82 15:31 1.090 1.070 94,155 2.340 1.050
Omni-Lite Industries Cda OML-X 1.080 -0.120 -10.00 11:34 1.080 1.080 2,700 2.040 1.090
Pacific Booker Minerals Inc BKM-X 0.980 -0.050 -4.85 15:46 1.030 0.980 3,900 1.440 0.420
Pond Technologies Holdings POND-X 1.000 -0.040 -3.85 15:02 1.000 0.950 5,400 2.350 0.104
ScoZinc Mining Ltd. SZM-X 0.920 -0.080 -8.00 10:28 1.000 0.920 7,750 1.750 0.920
Strategic Oil & Gas Ltd SOG-X 0.980 0.050 5.38 15:07 0.980 0.980 6,014 2.460 0.590
Titanium Corp. TIC-X 0.850 -0.010 -1.16 15:52 0.860 0.850 41,430 1.500 0.700
Telson Mining Corporation TSN-X 0.770 -0.090 -10.47 15:57 0.820 0.760 107,084 1.000 0.280
Metanor Resources MTO-X 0.600 0.000 0.00 15:58 0.620 0.600 184,400 0.900 0.480
Cotinga Pharmaceuticals COT-X 0.550 -0.050 -8.33 14:53 0.600 0.550 2,500 2.800 0.290
Intercontinental Gold & Metals ICAU-X 0.540 0.010 1.89 10:49 0.540 0.530 166,000 0.650 0.110
Arianne Phosphate DAN-X 0.510 0.020 4.08 15:51 0.510 0.490 15,280 0.950 0.435
Strategic Metals SMD-X 0.470 0.015 3.30 11:23 0.475 0.445 14,300 0.580 0.400
Venzee Technologies VENZ-X 0.435 -0.015 -3.33 15:17 0.460 0.425 115,725 1.850 0.220
Empire Industries EIL-X 0.450 0.000 0.00 13:37 0.450 0.450 10,000 0.740 0.400
Junex Inc JNX-X 0.423 -0.018 -3.98 15:02 0.423 0.410 16,379 0.550 0.300
Impact Silver IPT-X 0.410 -0.005 -1.20 15:47 0.410 0.395 73,275 0.560 0.255
Asian Television Ntwrk In SAT-X 0.410 0.010 2.50 09:30 0.410 0.410 4,500 0.940 0.365
Energold Drilling EGD-X 0.380 0.000 0.00 14:10 0.380 0.380 7,286 0.540 0.315
Wavefront Technology Solutions WEE-X 0.380 -0.010 -2.56 15:33 0.380 0.360 8,500 0.470 0.110
Noront Resources NOT-X 0.365 0.000 0.00 12:36 0.370 0.365 119,020 0.520 0.270
Victoria Gold VIT-X 0.360 0.025 7.46 15:59 0.360 0.340 245,451 0.630 0.310
Theralase Technologies TLT-X 0.355 0.020 5.97 15:59 0.355 0.330 132,260 0.550 0.185
Elysee Development Corp. ELC-X 0.350 0.000 0.00 13:20 0.350 0.350 23,000 0.390 0.260
Zincx Resources Corp. ZNX-X 0.350 0.025 7.69 15:58 0.350 0.330 581,130 0.390 0.220
EEStor Corp. ESU-X 0.335 0.015 4.69 14:03 0.335 0.330 25,350 0.540 0.250
Falcon Oil & Gas FO-X 0.335 -0.005 -1.47 13:35 0.335 0.330 28,500 0.450 0.230
Cantex Mine Development CD-X 0.320 0.045 16.36 15:33 0.320 0.220 61,002 0.330 0.015
Triumph Gold TIG-X 0.305 -0.015 -4.69 15:56 0.320 0.305 68,410 0.570 0.250
Cypress Development CYP-X 0.290 -0.020 -6.45 15:39 0.305 0.290 356,159 0.430 0.080
Los Andes Copper LA-X 0.300 0.000 0.00 12:45 0.300 0.300 50,000 0.470 0.200
Liberty One Lithium LBY-X 0.290 0.005 1.75 15:41 0.295 0.280 21,700 2.490 0.210
Red Oak Mining ROC.H-X 0.275 -0.015 -5.17 15:36 0.275 0.260 54,000 0.340 0.055
Acceleware Ltd. AXE-X 0.265 -0.025 -8.62 15:34 0.270 0.260 11,584 0.390 0.135