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 October 19, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Northfield Capital NFD.A-X 26.000 0.000 0.00 Oct 04 0.000 0.000 0 27.990 24.000
Sportscene Group SPS.A-X 9.000 0.000 0.00 Oct 09 0.000 0.000 0 9.950 6.680
Covalon Technologies COV-X 6.780 -0.070 -1.02 15:55 6.900 6.550 19,960 9.450 3.220
Millennial Lithium Corp. ML-X 1.600 -0.150 -8.57 15:46 1.650 1.600 18,750 4.800 1.400
Chesapeake Gold CKG-X 2.040 0.040 2.00 15:42 2.040 1.890 4,900 3.890 1.750
Hunter Oil Corp. HOC-X 0.180 0.020 12.50 15:43 0.180 0.180 9,000 2.700 0.140
Bear Creek Mining BCM-X 1.460 0.010 0.69 15:57 1.480 1.400 53,571 2.600 1.180
Flyht Aerospace Solutions FLY-X 1.260 -0.030 -2.33 14:57 1.300 1.260 11,600 2.540 1.010
Founders Advantage Capital FCF-X 1.520 0.030 2.01 15:55 1.560 1.490 276,300 2.500 1.430
Liberty One Lithium LBY-X 0.150 0.000 0.00 15:55 0.150 0.140 45,000 2.490 0.140
Pond Technologies Holdings POND-X 1.000 0.030 3.09 14:42 1.000 0.980 7,490 2.350 0.104
Wealth Minerals Ltd. WML-X 0.620 -0.050 -7.46 15:59 0.650 0.620 220,020 2.340 0.510
Troilus Gold Corp. TLG-X 0.850 0.000 0.00 Oct 16 0.000 0.000 0 2.250 0.850
Venzee Technologies VENZ-X 0.180 0.010 5.88 15:26 0.180 0.165 35,300 1.850 0.140
EMX Royalty Corp. EMX-X 1.680 0.020 1.20 15:49 1.680 1.660 9,600 1.800 0.850
EMX Royalty Corp. EMX-X 1.680 0.020 1.20 15:49 1.680 1.660 9,600 1.800 0.850
Omni-Lite Industries Cda OML-X 1.050 0.000 0.00 Oct 18 0.000 0.000 0 1.750 0.990
Ascot Resources AOT-X 0.950 0.040 4.40 15:53 0.950 0.890 34,500 1.700 0.760
Strategic Oil & Gas Ltd SOG-X 0.075 0.000 0.00 14:57 0.075 0.075 12,000 1.700 0.060
Phoenix Canada Oil Company PCO-X 1.450 0.000 0.00 Oct 18 0.000 0.000 0 1.600 1.300
ScoZinc Mining Ltd. SZM-X 0.850 0.000 0.00 Oct 15 0.000 0.000 0 1.600 0.570
Probe Metals Inc. PRB-X 1.160 -0.020 -1.69 15:57 1.210 1.150 50,185 1.560 1.030
Cotinga Pharmaceuticals COT-X 0.085 -0.010 -10.53 15:59 0.095 0.085 38,650 1.500 0.085
Karmin Exploration KAR-X 0.700 0.000 0.00 15:42 0.750 0.700 11,500 1.500 0.620
Titanium Corp. TIC-X 0.700 -0.010 -1.41 13:32 0.710 0.670 35,000 1.500 0.650
Goldrock Mines Corp. GRM-X 1.480 0.000 0.00 Aug 20 0.000 0.000 0 1.480 1.480
H2O Innovation HEO-X 0.960 -0.030 -3.03 15:05 0.970 0.960 27,075 1.460 0.890
Pan Orient Energy POE-X 1.070 0.000 0.00 Oct 18 0.000 0.000 0 1.450 0.950
Sangoma Technologies Corp. STC-X 1.280 0.080 6.67 15:59 1.320 1.230 305,775 1.400 0.680
Asian Mineral Resources ASN-X 0.550 0.000 0.00 Oct 18 0.000 0.000 0 1.350 0.005
Pacific Booker Minerals Inc BKM-X 0.850 0.060 7.59 13:57 0.850 0.810 2,600 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 0.135 0.000 0.00 Oct 16 0.000 0.000 0 1.280 0.045
Abacus Mining & Exploration AME-X 0.150 0.010 7.14 13:36 0.150 0.145 25,511 1.250 0.125
Canadian Imperial Venture CQV.H-X 0.220 0.020 10.00 15:41 0.220 0.220 4,500 1.250 0.120
Planet Health Corp. PHL.H-X 0.400 0.000 0.00 Oct 09 0.000 0.000 0 1.200 0.400
Telson Mining Corporation TSN-X 0.520 0.000 0.00 Oct 17 0.000 0.000 187 1.000 0.410
Belvedere Resources Ltd. BEL-X 0.820 0.000 0.00 Aug 06 0.000 0.000 0 0.960 0.165
Metanor Resources MTO-X 0.580 0.000 0.00 Sep 25 0.000 0.000 0 0.820 0.460
Triumph Gold TIG-X 0.500 -0.010 -1.96 15:47 0.500 0.475 30,150 0.800 0.255
Itasca Capital Ltd. ICL-X 0.490 0.000 0.00 Oct 09 0.000 0.000 0 0.790 0.410
ePower Metals EPWR-X 0.230 0.000 0.00 Oct 17 0.000 0.000 0 0.750 0.095
Vanc Pharmaceuticals Inc. VANC-X 0.150 0.000 0.00 14:09 0.150 0.135 29,500 0.750 0.100
Zincx Resources Corp. ZNX-X 0.355 -0.010 -2.74 15:10 0.365 0.355 56,534 0.750 0.240
Arianne Phosphate DAN-X 0.550 0.000 0.00 15:59 0.550 0.520 11,000 0.740 0.390
Intercontinental Gold & Metals ICAU-X 0.380 0.000 0.00 15:50 0.410 0.380 130,300 0.650 0.110
Empire Industries EIL-X 0.420 0.000 0.00 15:51 0.425 0.420 84,000 0.610 0.400
Serengeti Resources SIR-X 0.400 0.050 14.29 15:59 0.445 0.370 4,332,282 0.600 0.120
Kalytera Therapeutics KALY-X 0.110 -0.010 -8.33 15:59 0.120 0.110 987,595 0.580 0.080
Impact Silver IPT-X 0.290 -0.010 -3.33 15:50 0.330 0.290 204,500 0.560 0.255