Price Reports - Quotes

Index=S&P/TSX Venture
Symbol 1 to 50 of 210.
Sort by: 52 Week 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
Northfield Capital NFD.A-X 24.000 0.000 0.00 Apr 18 0.000 0.000 0 28.000 24.000
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
Millennial Lithium Corp. ML-X 2.460 -0.040 -1.60 15:34 2.500 2.460 25,017 4.800 1.200
Cotinga Pharmaceuticals COT-X 0.550 0.100 22.22 15:23 0.550 0.460 13,720 4.300 0.290
Chesapeake Gold CKG-X 2.600 -0.060 -2.26 15:21 2.650 2.600 9,100 4.080 2.260
Strategic Oil & Gas Ltd SOG-X 1.140 0.140 14.00 15:14 1.140 1.000 9,415 3.800 0.590
Founders Advantage Capital FCF-X 2.180 -0.020 -0.91 15:59 2.190 2.150 76,900 3.600 1.890
Bear Creek Mining BCM-X 2.300 -0.080 -3.36 15:59 2.490 2.300 77,976 2.740 1.640
Flyht Aerospace Solutions FLY-X 1.600 0.000 0.00 15:26 1.600 1.580 3,856 2.700 1.510
Liberty One Lithium LBY-X 0.430 0.010 2.38 14:10 0.435 0.400 37,226 2.490 0.360
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
Hunter Oil Corp. HOC-X 0.415 0.015 3.75 14:23 0.415 0.395 3,000 2.290 0.355
Troilus Gold Corp. TLG-X 1.600 0.070 4.58 15:59 1.600 1.550 12,801 2.250 1.080
Pan Orient Energy POE-X 1.060 -0.040 -3.64 15:58 1.070 1.050 52,200 2.110 0.950
Ascot Resources AOT-X 1.230 0.050 4.24 14:19 1.240 1.170 36,061 2.100 1.080
Omni-Lite Industries Cda OML-X 1.380 -0.020 -1.43 14:31 1.380 1.380 3,050 2.040 1.350
Venzee Technologies VENZ-X 0.580 0.060 11.54 15:58 0.580 0.530 263,099 1.850 0.220
H2O Innovation HEO-X 1.050 0.050 5.00 15:56 1.050 1.040 4,700 1.800 0.890
ScoZinc Mining Ltd. SZM-X 1.120 0.000 0.00 Apr 19 0.000 0.000 0 1.750 1.000
Probe Metals Inc. PRB-X 1.300 -0.020 -1.52 12:47 1.320 1.290 27,000 1.740 1.220
Archon Minerals ACS-X 1.310 0.000 0.00 Apr 09 0.000 0.000 0 1.680 0.810
Phoenix Canada Oil Company PCO-X 1.320 -0.010 -0.75 09:30 1.320 1.320 2,100 1.600 1.160
Karmin Exploration KAR-X 1.100 0.000 0.00 Apr 19 0.000 0.000 0 1.500 0.320
Planet Health Corp. PHL.H-X 0.500 0.000 0.00 Jan 08 0.000 0.000 0 1.500 0.500
Titanium Corp. TIC-X 0.800 -0.020 -2.44 14:56 0.820 0.800 19,305 1.500 0.700
Goldrock Mines Corp. GRM-X 1.480 0.000 0.00 Jul 27 0.000 0.000 0 1.480 1.480
Pacific Booker Minerals Inc BKM-X 1.050 0.000 0.00 12:29 1.050 1.050 573 1.440 0.420
Sangoma Technologies Corp. STC-X 1.090 -0.050 -4.39 15:26 1.200 1.020 154,700 1.400 0.570
Meridian Mining Societas Eu. MNO-X 0.345 0.015 4.55 15:21 0.345 0.345 2,000 1.390 0.185
EMX Royalty Corp. EMX-X 1.130 0.000 0.00 Apr 19 0.000 0.000 0 1.320 0.850
EMX Royalty Corp. EMX-X 1.130 0.000 0.00 Apr 19 0.000 0.000 0 1.320 0.850
Abacus Mining & Exploration AME-X 0.210 0.005 2.44 12:56 0.210 0.210 3,500 1.250 0.190
Canadian Imperial Venture CQV.H-X 0.400 0.000 0.00 Apr 16 0.000 0.000 48 1.250 0.105
Asian Television Ntwrk In SAT-X 0.495 0.000 0.00 15:36 0.495 0.495 2,500 1.230 0.365
Metanor Resources MTO-X 0.530 0.000 0.00 15:37 0.550 0.530 5,700 1.140 0.480
Pentanova Energy PNO-X 0.100 0.005 5.26 15:57 0.100 0.095 1,090,232 1.050 0.085
Telson Mining Corporation TSN-X 0.720 -0.010 -1.37 15:45 0.730 0.720 10,100 1.000 0.280
Sterling Resources SLG-X 0.210 0.005 2.44 12:44 0.210 0.205 39,165 0.980 0.125
Arianne Phosphate DAN-X 0.580 0.080 16.00 15:47 0.580 0.540 133,595 0.970 0.435
Belvedere Resources Ltd. BEL-X 0.750 0.000 0.00 15:47 0.750 0.750 11,009 0.960 0.150
Helio Resource HRC-X 0.135 0.000 0.00 15:44 0.135 0.135 1,500 0.875 0.115
Itasca Capital Ltd. ICL-X 0.670 -0.050 -6.94 15:44 0.670 0.670 3,666 0.840 0.600
ePower Metals EPWR-X 0.205 -0.010 -4.65 15:40 0.210 0.205 19,050 0.750 0.080
Vanc Pharmaceuticals Inc. VANC-X 0.260 0.005 1.96 15:59 0.260 0.240 40,400 0.750 0.120
East Asia Minerals EAS-X 0.050 0.005 11.11 10:07 0.050 0.050 186,700 0.740 0.045
Empire Industries EIL-X 0.500 0.000 0.00 09:30 0.500 0.500 4,000 0.740 0.340
Victoria Gold VIT-X 0.375 -0.005 -1.32 15:56 0.375 0.365 206,930 0.740 0.310
Strategic Metals SMD-X 0.430 -0.010 -2.27 15:59 0.475 0.430 79,580 0.730 0.400