Price Reports - Quotes

Index=S&P/TSX Venture
Symbol 1 to 50 of 210.
Sort by: High - Descending (Click on a column heading to sort up or down)
Company Symbol As of April 20, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Sportscene Group SPS.A-X 8.500 0.000 0.00 09:41 8.500 8.500 100 9.490 5.750
Covalon Technologies COV-X 3.870 0.010 0.26 14:38 4.100 3.640 21,542 8.000 1.910
Chesapeake Gold CKG-X 2.600 -0.060 -2.26 15:21 2.650 2.600 9,100 4.080 2.260
Millennial Lithium Corp. ML-X 2.460 -0.040 -1.60 15:34 2.500 2.460 25,017 4.800 1.200
Bear Creek Mining BCM-X 2.300 -0.080 -3.36 15:59 2.490 2.300 77,976 2.740 1.640
Founders Advantage Capital FCF-X 2.180 -0.020 -0.91 15:59 2.190 2.150 76,900 3.600 1.890
Flyht Aerospace Solutions FLY-X 1.600 0.000 0.00 15:26 1.600 1.580 3,856 2.700 1.510
Troilus Gold Corp. TLG-X 1.600 0.070 4.58 15:59 1.600 1.550 12,801 2.250 1.080
Pond Technologies Holdings POND-X 1.500 0.050 3.45 13:07 1.540 1.500 6,820 2.350 0.104
Wealth Minerals Ltd. WML-X 1.520 0.050 3.40 15:59 1.540 1.460 379,989 2.340 1.160
Omni-Lite Industries Cda OML-X 1.380 -0.020 -1.43 14:31 1.380 1.380 3,050 2.040 1.350
Phoenix Canada Oil Company PCO-X 1.320 -0.010 -0.75 09:30 1.320 1.320 2,100 1.600 1.160
Probe Metals Inc. PRB-X 1.300 -0.020 -1.52 12:47 1.320 1.290 27,000 1.740 1.220
Ascot Resources AOT-X 1.230 0.050 4.24 14:19 1.240 1.170 36,061 2.100 1.080
Sangoma Technologies Corp. STC-X 1.090 -0.050 -4.39 15:26 1.200 1.020 154,700 1.400 0.570
Strategic Oil & Gas Ltd SOG-X 1.140 0.140 14.00 15:14 1.140 1.000 9,415 3.800 0.590
Pan Orient Energy POE-X 1.060 -0.040 -3.64 15:58 1.070 1.050 52,200 2.110 0.950
Pacific Booker Minerals Inc BKM-X 1.050 0.000 0.00 12:29 1.050 1.050 573 1.440 0.420
H2O Innovation HEO-X 1.050 0.050 5.00 15:56 1.050 1.040 4,700 1.800 0.890
Titanium Corp. TIC-X 0.800 -0.020 -2.44 14:56 0.820 0.800 19,305 1.500 0.700
Belvedere Resources Ltd. BEL-X 0.750 0.000 0.00 15:47 0.750 0.750 11,009 0.960 0.150
Telson Mining Corporation TSN-X 0.720 -0.010 -1.37 15:45 0.730 0.720 10,100 1.000 0.280
Itasca Capital Ltd. ICL-X 0.670 -0.050 -6.94 15:44 0.670 0.670 3,666 0.840 0.600
Arianne Phosphate DAN-X 0.580 0.080 16.00 15:47 0.580 0.540 133,595 0.970 0.435
Venzee Technologies VENZ-X 0.580 0.060 11.54 15:58 0.580 0.530 263,099 1.850 0.220
Impact Silver IPT-X 0.550 0.040 7.84 15:59 0.560 0.510 278,470 0.710 0.255
Cotinga Pharmaceuticals COT-X 0.550 0.100 22.22 15:23 0.550 0.460 13,720 4.300 0.290
Metanor Resources MTO-X 0.530 0.000 0.00 15:37 0.550 0.530 5,700 1.140 0.480
Empire Industries EIL-X 0.500 0.000 0.00 09:30 0.500 0.500 4,000 0.740 0.340
Asian Television Ntwrk In SAT-X 0.495 0.000 0.00 15:36 0.495 0.495 2,500 1.230 0.365
Strategic Metals SMD-X 0.430 -0.010 -2.27 15:59 0.475 0.430 79,580 0.730 0.400
Wavefront Technology Solutions WEE-X 0.450 0.010 2.27 15:53 0.450 0.450 12,160 0.470 0.110
Liberty One Lithium LBY-X 0.430 0.010 2.38 14:10 0.435 0.400 37,226 2.490 0.360
Azimut Exploration AZM-X 0.430 0.000 0.00 15:48 0.430 0.405 55,500 0.475 0.255
Cypress Development CYP-X 0.385 0.010 2.67 15:57 0.430 0.360 778,813 0.400 0.080
Intercontinental Gold & Metals ICAU-X 0.400 -0.020 -4.76 15:04 0.430 0.400 48,000 0.430 0.075
EEStor Corp. ESU-X 0.410 0.030 7.89 15:57 0.415 0.395 96,048 0.680 0.250
Hunter Oil Corp. HOC-X 0.415 0.015 3.75 14:23 0.415 0.395 3,000 2.290 0.355
Energold Drilling EGD-X 0.410 0.005 1.23 15:54 0.410 0.405 26,900 0.540 0.315
Falcon Oil & Gas FO-X 0.395 -0.030 -7.06 15:59 0.400 0.380 669,656 0.485 0.230
Junex Inc JNX-X 0.400 0.005 1.27 12:44 0.400 0.400 1,000 0.560 0.300
Noront Resources NOT-X 0.380 -0.005 -1.30 15:20 0.385 0.375 24,801 0.520 0.220
Triumph Gold TIG-X 0.385 0.000 0.00 15:55 0.385 0.380 52,500 0.570 0.250
Victoria Gold VIT-X 0.375 -0.005 -1.32 15:56 0.375 0.365 206,930 0.740 0.310
Meridian Mining Societas Eu. MNO-X 0.345 0.015 4.55 15:21 0.345 0.345 2,000 1.390 0.185
Panoro Minerals Ltd PML-X 0.335 0.005 1.52 11:49 0.335 0.325 15,000 0.475 0.150
Canada Zinc Metals CZX-X 0.295 -0.005 -1.67 15:25 0.300 0.290 103,000 0.390 0.220
Acceleware Ltd. AXE-X 0.295 -0.005 -1.67 09:30 0.295 0.295 700 0.390 0.135
Amarillo Gold Corp. AGC-X 0.285 0.000 0.00 15:58 0.290 0.270 70,000 0.420 0.235
Sable Res Ltd SAE-X 0.275 -0.005 -1.79 15:32 0.280 0.265 71,000 0.350 0.110