Price Reports - Quotes

Index=S&P/TSX Venture
Symbol 1 to 50 of 209.
Sort by: 52 Week High - Descending (Click on a column heading to sort up or down)
Company Symbol As of June 18, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Northfield Capital NFD.A-X 27.000 0.000 0.00 Jun 12 0.000 0.000 0 27.000 24.000
Sportscene Group SPS.A-X 7.990 0.000 0.00 Jun 08 0.000 0.000 0 9.490 5.750
Covalon Technologies COV-X 8.600 -0.050 -0.58 10:33 8.610 8.400 17,234 8.650 2.020
Millennial Lithium Corp. ML-X 2.190 -0.020 -0.90 09:30 2.200 2.190 2,100 4.800 1.230
Chesapeake Gold CKG-X 2.030 0.000 0.00 09:30 2.030 2.030 500 4.000 2.030
Cotinga Pharmaceuticals COT-X 0.490 -0.010 -2.00 09:34 0.490 0.490 49,000 3.000 0.290
Founders Advantage Capital FCF-X 1.900 0.010 0.53 10:14 1.910 1.900 3,700 2.900 1.850
Bear Creek Mining BCM-X 1.950 -0.010 -0.51 10:10 1.960 1.950 1,662 2.740 1.640
Flyht Aerospace Solutions FLY-X 1.230 0.050 4.24 10:20 1.230 1.210 15,800 2.700 1.070
Hunter Oil Corp. HOC-X 1.770 0.000 0.00 Jun 15 0.000 0.000 0 2.700 0.355
Liberty One Lithium LBY-X 0.265 0.000 0.00 Jun 15 0.000 0.000 0 2.490 0.210
Strategic Oil & Gas Ltd SOG-X 1.000 0.000 0.00 Jun 15 0.000 0.000 0 2.490 0.590
Pond Technologies Holdings POND-X 1.080 0.000 0.00 10:04 1.080 1.040 10,900 2.350 0.104
Wealth Minerals Ltd. WML-X 1.180 -0.020 -1.67 10:43 1.180 1.180 22,800 2.340 1.050
Troilus Gold Corp. TLG-X 1.350 -0.050 -3.57 09:55 1.350 1.350 5,400 2.250 1.360
Pan Orient Energy POE-X 1.130 -0.040 -3.42 10:17 1.200 1.130 4,100 2.110 0.950
Omni-Lite Industries Cda OML-X 1.150 0.000 0.00 09:31 1.150 1.150 2,000 2.040 1.110
Ascot Resources AOT-X 1.220 0.000 0.00 Jun 15 0.000 0.000 0 2.000 1.080
Venzee Technologies VENZ-X 0.455 0.005 1.11 10:19 0.455 0.450 8,000 1.850 0.220
ScoZinc Mining Ltd. SZM-X 0.920 0.000 0.00 Jun 15 0.000 0.000 0 1.750 0.920
Probe Metals Inc. PRB-X 1.030 -0.150 -12.71 10:25 1.150 1.030 10,905 1.740 1.080
EMX Royalty Corp. EMX-X 1.490 -0.010 -0.67 10:29 1.500 1.480 14,900 1.700 0.850
EMX Royalty Corp. EMX-X 1.490 -0.010 -0.67 10:29 1.500 1.480 14,900 1.700 0.850
Phoenix Canada Oil Company PCO-X 1.350 0.000 0.00 Jun 13 0.000 0.000 0 1.600 1.160
H2O Innovation HEO-X 1.170 0.000 0.00 Jun 15 0.000 0.000 0 1.530 0.890
Archon Minerals ACS-X 1.020 0.000 0.00 Jun 13 0.000 0.000 0 1.500 0.810
Karmin Exploration KAR-X 0.850 0.000 0.00 Jun 13 0.000 0.000 0 1.500 0.320
Planet Health Corp. PHL.H-X 0.500 0.000 0.00 May 16 0.000 0.000 0 1.500 0.400
Titanium Corp. TIC-X 0.860 0.000 0.00 09:42 0.860 0.860 1,733 1.500 0.700
Goldrock Mines Corp. GRM-X 1.480 0.000 0.00 Jun 11 0.000 0.000 0 1.480 1.480
Pacific Booker Minerals Inc BKM-X 1.100 0.000 0.00 Jun 15 0.000 0.000 0 1.440 0.420
Sangoma Technologies Corp. STC-X 1.270 -0.020 -1.55 10:31 1.290 1.270 800 1.400 0.570
Meridian Mining Societas Eu. MNO-X 0.345 0.000 0.00 Jun 07 0.000 0.000 0 1.390 0.185
Abacus Mining & Exploration AME-X 0.215 -0.015 -6.52 09:30 0.215 0.215 5,300 1.250 0.165
Canadian Imperial Venture CQV.H-X 0.210 0.000 0.00 Jun 12 0.000 0.000 5 1.250 0.120
Pentanova Energy PNO-X 0.050 0.000 0.00 09:40 0.050 0.050 5,357 1.050 0.045
Telson Mining Corporation TSN-X 0.870 -0.010 -1.14 09:30 0.870 0.870 10,169 1.000 0.280
PetroTal Corp. TAL-X 0.275 0.000 0.00 10:37 0.275 0.275 300,000 0.970 0.125
Belvedere Resources Ltd. BEL-X 0.820 0.000 0.00 Jun 11 0.000 0.000 0 0.960 0.150
Arianne Phosphate DAN-X 0.510 0.015 3.03 10:35 0.510 0.490 9,800 0.950 0.435
Metanor Resources MTO-X 0.560 0.000 0.00 Jun 15 0.000 0.000 0 0.940 0.480
Asian Television Ntwrk In SAT-X 0.390 0.000 0.00 Jun 14 0.000 0.000 0 0.940 0.365
Itasca Capital Ltd. ICL-X 0.620 0.000 0.00 Jun 13 0.000 0.000 0 0.820 0.600
ePower Metals EPWR-X 0.195 0.000 0.00 Jun 15 0.000 0.000 0 0.750 0.080
Vanc Pharmaceuticals Inc. VANC-X 0.200 -0.005 -2.44 09:30 0.200 0.200 4,600 0.750 0.120
Empire Industries EIL-X 0.465 0.000 0.00 Jun 13 0.000 0.000 0 0.740 0.400
Intercontinental Gold & Metals ICAU-X 0.530 0.000 0.00 Jun 15 0.000 0.000 300 0.650 0.110
Victoria Gold VIT-X 0.335 -0.010 -2.90 10:43 0.350 0.335 140,640 0.630 0.310
Impact Silver IPT-X 0.400 -0.035 -8.05 10:38 0.425 0.400 93,200 0.620 0.255
Chilean Metals CMX-X 0.155 0.000 0.00 Jun 15 0.000 0.000 0 0.580 0.130