Price Reports - Quotes

Index=S&P/TSX Venture
Symbol 1 to 50 of 205.
Sort by: High - Descending (Click on a column heading to sort up or down)
Company Symbol As of September 25, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Sportscene Group SPS.A-X 9.250 0.150 1.65 15:16 9.250 9.250 600 9.950 6.650
Covalon Technologies COV-X 8.720 -0.280 -3.11 15:59 9.000 8.510 13,367 9.450 3.220
Chesapeake Gold CKG-X 2.010 0.020 1.01 14:53 2.020 1.970 30,600 3.900 1.750
Millennial Lithium Corp. ML-X 1.710 -0.050 -2.84 15:59 1.740 1.670 86,756 4.800 1.370
Phoenix Canada Oil Company PCO-X 1.580 0.130 8.97 15:41 1.580 1.500 300 1.600 1.300
EMX Royalty Corp. EMX-X 1.520 -0.050 -3.18 14:03 1.530 1.520 8,700 1.750 0.850
EMX Royalty Corp. EMX-X 1.520 -0.050 -3.18 14:03 1.530 1.520 8,700 1.750 0.850
Flyht Aerospace Solutions FLY-X 1.430 -0.030 -2.05 14:06 1.460 1.410 32,800 2.540 1.010
Bear Creek Mining BCM-X 1.410 0.050 3.68 15:59 1.450 1.400 21,025 2.600 1.280
Sangoma Technologies Corp. STC-X 1.250 0.060 5.04 15:59 1.250 1.200 74,175 1.400 0.650
Pond Technologies Holdings POND-X 1.200 -0.020 -1.64 15:42 1.220 1.190 61,015 2.350 0.104
Probe Metals Inc. PRB-X 1.190 -0.010 -0.83 14:18 1.220 1.190 25,483 1.660 1.030
H2O Innovation HEO-X 1.120 -0.050 -4.27 15:46 1.140 1.100 47,344 1.490 0.890
Pan Orient Energy POE-X 1.070 -0.040 -3.60 15:56 1.120 1.060 47,000 1.490 0.950
Omni-Lite Industries Cda OML-X 1.100 0.040 3.77 15:32 1.100 1.050 17,600 1.790 0.990
Troilus Gold Corp. TLG-X 1.000 0.100 11.11 14:28 1.050 0.850 15,012 2.250 0.900
Ascot Resources AOT-X 0.900 0.030 3.45 15:47 0.900 0.850 65,446 1.760 0.780
Titanium Corp. TIC-X 0.720 -0.010 -1.37 12:30 0.740 0.720 3,000 1.500 0.700
Karmin Exploration KAR-X 0.700 -0.020 -2.78 14:25 0.700 0.700 12,000 1.500 0.620
Wealth Minerals Ltd. WML-X 0.600 -0.030 -4.76 15:53 0.620 0.580 93,920 2.340 0.540
Metanor Resources MTO-X 0.580 0.000 0.00 15:54 0.610 0.580 232,400 0.820 0.460
Triumph Gold TIG-X 0.570 0.030 5.56 15:59 0.570 0.540 74,000 0.800 0.255
Itasca Capital Ltd. ICL-X 0.520 0.010 1.96 14:01 0.520 0.520 4,000 0.790 0.410
Arianne Phosphate DAN-X 0.510 0.090 21.43 15:58 0.510 0.455 163,920 0.810 0.390
Telson Mining Corporation TSN-X 0.470 -0.010 -2.08 13:09 0.480 0.470 49,500 1.000 0.410
Empire Industries EIL-X 0.450 0.010 2.27 15:16 0.450 0.440 15,190 0.610 0.400
Intercontinental Gold & Metals ICAU-X 0.400 0.000 0.00 13:27 0.400 0.400 1,059 0.650 0.110
Strategic Metals SMD-X 0.380 -0.010 -2.56 14:21 0.385 0.365 19,833 0.520 0.345
Elysee Development Corp. ELC-X 0.360 0.000 0.00 13:56 0.360 0.360 1,000 0.390 0.260
Asian Television Ntwrk In SAT-X 0.350 0.000 0.00 15:26 0.360 0.350 17,000 0.630 0.330
Victoria Gold VIT-X 0.345 -0.005 -1.43 15:15 0.355 0.345 232,402 0.530 0.300
Gungnir Resources GUG-X 0.330 -0.010 -2.94 15:56 0.335 0.305 142,555 0.375 0.090
New Oroperu Resources ORO-X 0.335 -0.025 -6.94 12:46 0.335 0.335 500 0.550 0.270
Zincx Resources Corp. ZNX-X 0.320 0.000 0.00 15:57 0.335 0.310 325,660 0.750 0.240
GobiMin GMN-X 0.325 -0.015 -4.41 09:30 0.325 0.325 900 0.500 0.300
Wavefront Technology Solutions WEE-X 0.320 0.010 3.23 15:37 0.320 0.320 4,595 0.490 0.160
Impact Silver IPT-X 0.290 -0.005 -1.69 15:39 0.310 0.290 57,600 0.560 0.255
Noront Resources NOT-X 0.300 -0.005 -1.64 15:52 0.310 0.300 225,734 0.450 0.270
Theralase Technologies TLT-X 0.300 -0.010 -3.23 15:51 0.310 0.300 105,106 0.490 0.185
PetroTal Corp. TAL-X 0.295 0.005 1.72 15:29 0.305 0.295 1,893,103 0.335 0.125
Cypress Development CYP-X 0.290 -0.005 -1.69 15:52 0.300 0.280 187,700 0.430 0.110
Amarillo Gold Corp. AGC-X 0.290 0.005 1.75 15:31 0.290 0.280 60,045 0.420 0.190
Falcon Oil & Gas FO-X 0.280 -0.010 -3.45 14:45 0.290 0.280 113,064 0.450 0.230
Los Andes Copper LA-X 0.280 0.010 3.70 14:48 0.280 0.280 10,000 0.445 0.200
Energold Drilling EGD-X 0.255 0.000 0.00 10:09 0.255 0.255 5,005 0.540 0.250
Azimut Exploration AZM-X 0.230 0.000 0.00 15:57 0.235 0.230 25,800 0.475 0.230
Axmin Inc AXM-X 0.230 0.000 0.00 15:58 0.230 0.220 82,429 0.240 0.025
Sable Res Ltd SAE-X 0.220 0.010 4.76 15:54 0.220 0.205 531,958 0.350 0.125
Panoro Minerals Ltd PML-X 0.215 0.000 0.00 15:52 0.215 0.210 42,025 0.475 0.125
Madalena Energy Inc. MVN-X 0.205 -0.005 -2.38 15:59 0.205 0.200 62,280 0.290 0.145