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 July 18, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Northfield Capital NFD.A-X 26.000 0.000 0.00 Jul 11 0.000 0.000 0 27.510 24.000
Sportscene Group SPS.A-X 8.500 0.000 0.00 Jun 27 0.000 0.000 0 9.490 5.980
Covalon Technologies COV-X 7.900 -0.080 -1.00 15:00 8.200 7.900 20,185 8.800 2.020
Millennial Lithium Corp. ML-X 2.170 -0.080 -3.56 15:59 2.200 2.170 47,638 4.800 1.230
Chesapeake Gold CKG-X 1.940 0.010 0.52 14:45 1.940 1.850 4,938 4.000 1.820
Founders Advantage Capital FCF-X 1.830 0.000 0.00 Jul 17 0.000 0.000 0 2.800 1.700
Bear Creek Mining BCM-X 1.810 -0.070 -3.72 15:59 1.850 1.810 7,979 2.740 1.640
Flyht Aerospace Solutions FLY-X 1.270 0.000 0.00 15:19 1.270 1.270 600 2.700 1.070
Hunter Oil Corp. HOC-X 1.050 -0.050 -4.55 13:23 1.050 1.050 1,000 2.700 0.355
Liberty One Lithium LBY-X 0.245 0.000 0.00 15:51 0.245 0.245 2,400 2.490 0.210
Strategic Oil & Gas Ltd SOG-X 0.760 0.000 0.00 Jul 17 0.000 0.000 0 2.400 0.590
Pond Technologies Holdings POND-X 1.700 -0.010 -0.58 15:48 1.710 1.690 10,760 2.350 0.104
Wealth Minerals Ltd. WML-X 0.800 0.000 0.00 15:51 0.830 0.750 358,520 2.340 0.750
Troilus Gold Corp. TLG-X 1.290 0.080 6.61 15:59 1.290 1.220 12,250 2.250 1.200
Pan Orient Energy POE-X 1.240 -0.030 -2.36 15:59 1.290 1.240 35,125 2.110 0.950
Omni-Lite Industries Cda OML-X 1.160 0.000 0.00 Jul 17 0.000 0.000 0 2.040 0.990
Ascot Resources AOT-X 1.130 0.000 0.00 15:34 1.160 1.120 13,300 1.990 1.080
Cotinga Pharmaceuticals COT-X 0.385 -0.015 -3.75 12:52 0.400 0.385 1,700 1.880 0.290
Venzee Technologies VENZ-X 0.440 0.010 2.33 15:59 0.450 0.420 108,500 1.850 0.220
ScoZinc Mining Ltd. SZM-X 0.900 0.000 0.00 Jul 17 0.000 0.000 0 1.750 0.760
Probe Metals Inc. PRB-X 1.380 -0.020 -1.43 15:43 1.400 1.370 17,800 1.740 1.030
EMX Royalty Corp. EMX-X 1.450 0.100 7.41 14:45 1.450 1.390 6,300 1.700 0.850
EMX Royalty Corp. EMX-X 1.450 0.100 7.41 14:45 1.450 1.390 6,300 1.700 0.850
Phoenix Canada Oil Company PCO-X 1.330 0.000 0.00 Jul 17 0.000 0.000 0 1.600 1.160
Archon Minerals ACS-X 0.830 0.000 0.00 Jun 29 0.000 0.000 0 1.500 0.730
Karmin Exploration KAR-X 0.780 -0.120 -13.33 12:14 0.780 0.780 1,000 1.500 0.450
Planet Health Corp. PHL.H-X 0.400 0.000 0.00 Jun 25 0.000 0.000 0 1.500 0.400
Titanium Corp. TIC-X 0.900 0.140 18.42 15:10 0.900 0.860 16,000 1.500 0.700
H2O Innovation HEO-X 1.150 -0.040 -3.36 15:26 1.200 1.150 17,100 1.490 0.890
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 1.080 0.000 0.00 09:30 1.080 1.080 300 1.440 0.450
Sangoma Technologies Corp. STC-X 1.190 0.020 1.71 15:06 1.190 1.170 6,500 1.400 0.570
Meridian Mining Societas Eu. MNO-X 0.120 0.000 0.00 Jul 17 0.000 0.000 0 1.280 0.105
Abacus Mining & Exploration AME-X 0.190 0.015 8.57 14:47 0.190 0.170 5,000 1.250 0.140
Canadian Imperial Venture CQV.H-X 0.230 0.000 0.00 Jul 17 0.000 0.000 0 1.250 0.120
Pentanova Energy PNO-X 0.060 -0.005 -7.69 15:43 0.070 0.060 52,900 1.050 0.040
Telson Mining Corporation TSN-X 0.710 0.000 0.00 10:37 0.710 0.710 10,000 1.000 0.305
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 0.500 0.015 3.09 11:50 0.500 0.490 60,400 0.870 0.435
Asian Television Ntwrk In SAT-X 0.370 0.000 0.00 Jul 13 0.000 0.000 0 0.860 0.360
Metanor Resources MTO-X 0.580 0.000 0.00 14:13 0.580 0.580 12,000 0.830 0.480
Itasca Capital Ltd. ICL-X 0.680 -0.020 -2.86 15:59 0.720 0.680 5,480 0.820 0.590
ePower Metals EPWR-X 0.200 0.015 8.11 09:36 0.200 0.200 11,000 0.750 0.080
Vanc Pharmaceuticals Inc. VANC-X 0.170 -0.010 -5.56 15:57 0.175 0.165 19,500 0.750 0.120
Empire Industries EIL-X 0.430 -0.010 -2.27 15:56 0.430 0.425 7,500 0.740 0.400
Intercontinental Gold & Metals ICAU-X 0.500 0.000 0.00 Jul 17 0.000 0.000 0 0.650 0.110
Chilean Metals CMX-X 0.115 0.000 0.00 13:13 0.115 0.115 2,955 0.580 0.115
Kalytera Therapeutics KALY-X 0.130 0.005 4.00 15:58 0.130 0.120 1,916,869 0.580 0.080
Rogue Resources RRS-X 0.260 0.005 1.96 14:51 0.260 0.260 24,900 0.580 0.180
Strategic Metals SMD-X 0.430 0.000 0.00 11:51 0.430 0.430 500 0.580 0.400