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 October 17, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Covalon Technologies COV-X 7.150 0.590 8.99 15:59 7.150 6.470 45,486 9.450 3.220
Chesapeake Gold CKG-X 1.890 0.020 1.07 13:32 1.890 1.890 5,100 3.900 1.750
Millennial Lithium Corp. ML-X 1.750 0.010 0.57 15:58 1.750 1.700 10,680 4.800 1.400
EMX Royalty Corp. EMX-X 1.660 0.010 0.61 15:53 1.660 1.640 49,350 1.800 0.850
EMX Royalty Corp. EMX-X 1.660 0.010 0.61 15:53 1.660 1.640 49,350 1.800 0.850
Founders Advantage Capital FCF-X 1.480 0.010 0.68 15:59 1.500 1.470 9,167 2.650 1.430
Bear Creek Mining BCM-X 1.460 0.070 5.04 15:42 1.460 1.350 51,081 2.600 1.180
Flyht Aerospace Solutions FLY-X 1.290 -0.050 -3.73 11:45 1.310 1.290 600 2.540 1.010
Sangoma Technologies Corp. STC-X 1.190 -0.050 -4.03 15:58 1.240 1.190 51,500 1.400 0.680
Probe Metals Inc. PRB-X 1.180 -0.020 -1.67 14:51 1.190 1.130 15,500 1.560 1.030
Pond Technologies Holdings POND-X 1.100 0.070 6.80 15:36 1.130 1.040 3,850 2.350 0.104
Pan Orient Energy POE-X 1.080 -0.010 -0.92 15:01 1.080 1.070 10,400 1.450 0.950
Omni-Lite Industries Cda OML-X 1.050 0.000 0.00 12:04 1.050 1.050 16,800 1.750 0.990
H2O Innovation HEO-X 0.990 -0.020 -1.98 12:56 1.000 0.990 15,100 1.460 0.890
Ascot Resources AOT-X 0.910 -0.010 -1.09 13:57 0.920 0.900 26,500 1.700 0.760
Pacific Booker Minerals Inc BKM-X 0.790 0.000 0.00 13:45 0.870 0.790 3,500 1.350 0.700
Karmin Exploration KAR-X 0.740 0.080 12.12 15:45 0.740 0.660 5,000 1.500 0.620
Titanium Corp. TIC-X 0.710 0.020 2.90 14:44 0.730 0.670 6,000 1.500 0.650
Wealth Minerals Ltd. WML-X 0.670 0.030 4.69 15:59 0.670 0.600 196,100 2.340 0.510
Arianne Phosphate DAN-X 0.520 -0.030 -5.45 15:59 0.560 0.520 48,385 0.760 0.390
Telson Mining Corporation TSN-X 0.520 0.000 0.00 13:11 0.520 0.500 28,500 1.000 0.410
Triumph Gold TIG-X 0.480 -0.060 -11.11 15:55 0.510 0.480 69,200 0.800 0.255
Empire Industries EIL-X 0.420 -0.005 -1.18 15:15 0.425 0.420 103,000 0.610 0.400
Intercontinental Gold & Metals ICAU-X 0.380 -0.020 -5.00 15:55 0.410 0.320 118,500 0.650 0.110
Zincx Resources Corp. ZNX-X 0.380 0.000 0.00 15:59 0.390 0.375 44,620 0.750 0.240
Victoria Gold VIT-X 0.380 0.005 1.33 15:10 0.385 0.375 234,447 0.530 0.300
Elysee Development Corp. ELC-X 0.375 0.000 0.00 14:59 0.375 0.375 4,300 0.400 0.260
Wavefront Technology Solutions WEE-X 0.365 -0.010 -2.67 13:59 0.370 0.350 8,945 0.490 0.160
Strategic Metals SMD-X 0.360 0.000 0.00 14:05 0.365 0.360 51,500 0.520 0.345
Impact Silver IPT-X 0.325 0.005 1.56 15:49 0.350 0.325 145,500 0.560 0.255
Theralase Technologies TLT-X 0.330 0.005 1.54 15:07 0.330 0.320 62,000 0.480 0.185
Sable Res Ltd SAE-X 0.320 0.070 28.00 15:59 0.325 0.250 3,119,202 0.350 0.125
PetroTal Corp. TAL-X 0.295 0.000 0.00 15:38 0.315 0.295 5,220 0.335 0.125
Noront Resources NOT-X 0.290 -0.015 -4.92 15:40 0.300 0.290 356,553 0.450 0.270
Amarillo Gold Corp. AGC-X 0.290 0.000 0.00 13:33 0.290 0.280 53,000 0.420 0.190
Axmin Inc AXM-X 0.275 -0.020 -6.78 15:53 0.285 0.270 127,228 0.295 0.025
Rusoro Mining RML-X 0.245 -0.045 -15.52 15:59 0.275 0.245 4,666,283 0.370 0.060
Azimut Exploration AZM-X 0.245 0.015 6.52 15:32 0.265 0.235 33,000 0.475 0.230
Energold Drilling EGD-X 0.250 0.005 2.04 12:37 0.265 0.240 18,079 0.540 0.235
Falcon Oil & Gas FO-X 0.265 0.005 1.92 15:58 0.265 0.260 47,100 0.450 0.230
Los Andes Copper LA-X 0.250 0.000 0.00 15:47 0.250 0.250 102,000 0.400 0.200
Panoro Minerals Ltd PML-X 0.250 0.000 0.00 09:41 0.250 0.250 4,500 0.475 0.125
ePower Metals EPWR-X 0.230 0.000 0.00 11:24 0.230 0.230 6,000 0.750 0.080
Cypress Development CYP-X 0.210 -0.005 -2.33 15:15 0.225 0.210 140,300 0.430 0.150
Acceleware Ltd. AXE-X 0.205 -0.005 -2.38 15:24 0.205 0.190 20,500 0.390 0.135
Reunion Gold RGD-X 0.205 0.000 0.00 15:59 0.205 0.195 198,026 0.225 0.105
Eguana Technologies EGT-X 0.185 0.005 2.78 11:15 0.190 0.185 16,263 0.345 0.150
Madalena Energy Inc. MVN-X 0.185 -0.005 -2.63 11:55 0.185 0.185 11,000 0.290 0.145
Cantex Mine Development CD-X 0.180 -0.010 -5.26 11:58 0.180 0.180 1,000 0.330 0.015
Jasper Mining JSP-X 0.170 -0.120 -41.38 15:28 0.180 0.170 9,000 0.290 0.060