Price Reports - Quotes

Index=S&P/TSX Venture
Symbol 1 to 50 of 205.
Sort by: 52 Week High - Descending (Click on a column heading to sort up or down)
Company Symbol As of September 19, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Northfield Capital NFD.A-X 27.990 0.000 0.00 Sep 10 0.000 0.000 0 27.990 24.000
Sportscene Group SPS.A-X 9.100 -0.650 -6.67 12:54 9.250 9.100 225 9.950 6.650
Covalon Technologies COV-X 8.700 0.100 1.16 15:44 8.700 8.500 9,700 9.450 3.120
Millennial Lithium Corp. ML-X 1.680 -0.050 -2.89 14:43 1.700 1.650 67,833 4.800 1.370
Chesapeake Gold CKG-X 1.820 0.040 2.25 15:50 1.940 1.820 9,000 4.000 1.750
Hunter Oil Corp. HOC-X 0.245 -1.455 -85.59 15:51 0.300 0.175 25,950 2.700 0.355
Founders Advantage Capital FCF-X 1.740 0.000 0.00 Sep 18 0.000 0.000 0 2.650 1.620
Bear Creek Mining BCM-X 1.320 -0.010 -0.75 15:59 1.350 1.290 24,310 2.600 1.300
Flyht Aerospace Solutions FLY-X 1.360 0.000 0.00 15:08 1.360 1.350 9,400 2.560 1.010
Liberty One Lithium LBY-X 0.165 0.015 10.00 14:34 0.165 0.160 159,072 2.490 0.140
Pond Technologies Holdings POND-X 1.250 0.030 2.46 15:02 1.250 1.150 24,120 2.350 0.104
Wealth Minerals Ltd. WML-X 0.650 -0.030 -4.41 15:58 0.680 0.630 204,350 2.340 0.540
Troilus Gold Corp. TLG-X 1.010 -0.120 -10.62 12:27 1.100 1.010 13,000 2.250 0.950
Strategic Oil & Gas Ltd SOG-X 0.095 -0.005 -5.00 15:21 0.100 0.095 60,897 1.900 0.060
Venzee Technologies VENZ-X 0.200 0.000 0.00 15:57 0.200 0.195 31,500 1.850 0.165
Omni-Lite Industries Cda OML-X 1.130 -0.010 -0.88 09:43 1.140 1.100 3,600 1.790 0.990
Ascot Resources AOT-X 0.900 0.020 2.27 15:39 0.900 0.890 6,500 1.760 0.780
EMX Royalty Corp. EMX-X 1.420 -0.050 -3.40 15:54 1.500 1.390 28,383 1.750 0.850
EMX Royalty Corp. EMX-X 1.420 -0.050 -3.40 15:54 1.500 1.390 28,383 1.750 0.850
ScoZinc Mining Ltd. SZM-X 0.740 0.000 0.00 Sep 18 0.000 0.000 0 1.750 0.570
Probe Metals Inc. PRB-X 1.220 -0.040 -3.17 15:43 1.280 1.220 73,250 1.740 1.030
Phoenix Canada Oil Company PCO-X 1.330 0.000 0.00 Aug 24 0.000 0.000 0 1.600 1.230
Cotinga Pharmaceuticals COT-X 0.220 0.045 25.71 15:49 0.240 0.185 90,050 1.500 0.175
Karmin Exploration KAR-X 0.740 0.000 0.00 Sep 18 0.000 0.000 0 1.500 0.620
Titanium Corp. TIC-X 0.780 0.000 0.00 Sep 17 0.000 0.000 50 1.500 0.700
H2O Innovation HEO-X 1.130 0.010 0.89 13:35 1.130 1.090 7,513 1.490 0.890
Pan Orient Energy POE-X 1.100 0.000 0.00 12:46 1.100 1.100 2,600 1.490 0.950
Goldrock Mines Corp. GRM-X 1.480 0.000 0.00 Aug 20 0.000 0.000 0 1.480 1.480
Sangoma Technologies Corp. STC-X 1.160 0.010 0.87 15:59 1.190 1.130 109,875 1.400 0.650
Pacific Booker Minerals Inc BKM-X 0.930 -0.020 -2.11 10:45 0.930 0.930 900 1.350 0.700
Archon Minerals ACS-X 0.680 0.000 0.00 Sep 06 0.000 0.000 0 1.310 0.620
Meridian Mining Societas Eu. MNO-X 0.125 -0.005 -3.85 14:35 0.125 0.125 9,000 1.280 0.045
Abacus Mining & Exploration AME-X 0.150 0.010 7.14 14:42 0.150 0.150 6,635 1.250 0.130
Canadian Imperial Venture CQV.H-X 0.200 0.000 0.00 15:34 0.200 0.200 1,457 1.250 0.120
Planet Health Corp. PHL.H-X 0.400 0.000 0.00 Aug 06 0.000 0.000 0 1.200 0.400
Telson Mining Corporation TSN-X 0.440 -0.040 -8.33 15:55 0.480 0.440 26,500 1.000 0.430
Belvedere Resources Ltd. BEL-X 0.820 0.000 0.00 Aug 06 0.000 0.000 0 0.960 0.150
Arianne Phosphate DAN-X 0.440 -0.025 -5.38 15:58 0.470 0.435 95,150 0.830 0.390
Metanor Resources MTO-X 0.610 0.060 10.91 14:48 0.650 0.580 259,120 0.820 0.460
Triumph Gold TIG-X 0.610 0.030 5.17 11:36 0.610 0.590 33,555 0.800 0.255
Itasca Capital Ltd. ICL-X 0.410 -0.040 -8.89 09:30 0.410 0.410 20,300 0.790 0.450
ePower Metals EPWR-X 0.190 -0.020 -9.52 11:39 0.190 0.190 5,000 0.750 0.080
Vanc Pharmaceuticals Inc. VANC-X 0.115 -0.005 -4.17 14:54 0.115 0.110 35,089 0.750 0.105
Zincx Resources Corp. ZNX-X 0.360 0.000 0.00 15:17 0.360 0.350 118,000 0.750 0.240
Asian Television Ntwrk In SAT-X 0.350 0.010 2.94 12:57 0.350 0.350 6,000 0.660 0.330
Intercontinental Gold & Metals ICAU-X 0.400 0.000 0.00 Sep 18 0.000 0.000 0 0.650 0.110
Empire Industries EIL-X 0.450 0.010 2.27 11:09 0.450 0.445 4,500 0.610 0.400
Kalytera Therapeutics KALY-X 0.105 -0.010 -8.70 15:58 0.115 0.100 4,370,895 0.580 0.080
Impact Silver IPT-X 0.305 0.025 8.93 15:54 0.315 0.290 53,000 0.560 0.255
Junex Inc JNX-X 0.410 0.000 0.00 Aug 21 0.000 0.000 0 0.550 0.320