Price Reports - Quotes

Index=S&P/TSX Venture
Symbol 1 to 50 of 212.
Sort by: 52 Week High - Descending (Click on a column heading to sort up or down)
Company Symbol As of January 23, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Northfield Capital NFD.A-X 24.000 0.000 0.00 Jan 22 0.000 0.000 4 28.000 21.010
Kure Technologies KUR.H-X 0.070 0.000 0.00 Jan 22 0.000 0.000 0 15.000 0.055
Sportscene Group SPS.A-X 8.400 0.000 0.00 Jan 18 0.000 0.000 75 9.490 5.250
Cotinga Pharmaceuticals COT-X 0.860 -0.020 -2.27 14:01 0.880 0.820 69,537 6.400 0.860
Covalon Technologies COV-X 6.020 0.340 5.99 15:59 6.030 5.650 36,880 5.780 1.620
Chesapeake Gold CKG-X 3.220 -0.080 -2.42 14:03 3.420 3.200 7,740 4.450 2.910
Millennial Lithium Corp. ML-X 4.500 0.150 3.45 15:59 4.710 4.400 564,380 4.450 1.200
Founders Advantage Capital FCF-X 2.170 -0.130 -5.65 15:59 2.280 2.170 99,393 3.800 1.890
Strategic Oil & Gas Ltd SOG-X 1.080 0.080 8.00 14:24 1.080 1.050 1,690 3.800 0.720
Bear Creek Mining BCM-X 2.040 -0.020 -0.97 15:45 2.040 1.990 4,521 3.400 1.640
Hunter Oil Corp. HOC-X 0.600 0.000 0.00 Jan 22 0.000 0.000 62 3.400 0.600
Flyht Aerospace Solutions FLY-X 1.960 0.000 0.00 15:50 2.000 1.920 33,940 2.950 1.760
Liberty One Lithium LBY-X 0.780 0.020 2.63 15:59 0.830 0.730 290,173 2.490 0.420
Wealth Minerals Ltd. WML-X 1.490 -0.080 -5.10 15:59 1.560 1.420 369,207 2.340 1.220
Troilus Gold Corp. TLG-X 2.200 -0.040 -1.79 15:11 2.220 2.100 42,749 2.250 0.360
Pan Orient Energy POE-X 1.210 0.060 5.22 15:50 1.210 1.170 43,500 2.110 0.950
Ascot Resources AOT-X 1.380 0.070 5.34 15:48 1.380 1.300 91,300 2.100 1.260
Planet Health Corp. PHL.H-X 0.500 0.000 0.00 Jan 08 0.000 0.000 0 2.050 0.500
Omni-Lite Industries Cda OML-X 1.520 -0.040 -2.56 15:18 1.560 1.510 7,600 2.040 1.400
H2O Innovation HEO-X 1.130 0.000 0.00 15:46 1.140 1.120 36,549 1.870 1.100
Venzee Technologies VENZ-X 1.450 0.120 9.02 15:57 1.450 1.320 99,884 1.850 0.150
ScoZinc Mining Ltd. SZM-X 1.450 0.050 3.57 10:19 1.450 1.450 2,558 1.750 0.900
Probe Metals Inc. PRB-X 1.380 0.030 2.22 15:57 1.380 1.330 92,247 1.740 1.250
Archon Minerals ACS-X 0.810 0.000 0.00 Jan 17 0.000 0.000 0 1.680 0.810
EMX Royalty Corp. EMX-X 1.160 0.070 6.42 15:59 1.190 1.100 64,766 1.600 0.850
EMX Royalty Corp. EMX-X 1.160 0.070 6.42 15:59 1.190 1.100 64,766 1.600 0.850
Phoenix Canada Oil Company PCO-X 1.440 0.000 0.00 Jan 16 0.000 0.000 0 1.600 1.160
Karmin Exploration KAR-X 0.800 0.020 2.56 10:19 0.800 0.800 1,500 1.500 0.280
Titanium Corp. TIC-X 1.070 -0.070 -6.14 12:13 1.140 1.070 2,595 1.500 0.405
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 1.240 -0.060 -4.62 14:46 1.290 1.240 17,200 1.440 0.420
Meridian Mining Societas Eu. MNO-X 0.670 0.040 6.35 10:50 0.670 0.670 1,000 1.390 0.345
Asian Television Ntwrk In SAT-X 0.405 -0.008 -1.82 12:09 0.405 0.405 1,000 1.360 0.365
Metanor Resources MTO-X 0.750 -0.020 -2.60 15:17 0.750 0.750 4,750 1.290 0.550
Abacus Mining & Exploration AME-X 0.250 0.000 0.00 15:45 0.260 0.245 36,010 1.250 0.190
Canadian Imperial Venture CQV.H-X 0.800 0.000 0.00 13:21 0.860 0.800 4,967 1.250 0.050
Sangoma Technologies Corp. STC-X 1.290 0.170 15.18 15:59 1.330 1.250 741,089 1.200 0.360
Pentanova Energy PNO-X 0.385 0.005 1.32 15:45 0.385 0.375 201,506 1.190 0.330
Sterling Resources SLG-X 0.200 -0.020 -9.09 15:40 0.210 0.200 33,300 1.040 0.125
Arianne Phosphate DAN-X 0.690 0.010 1.47 15:29 0.690 0.650 53,595 0.970 0.600
Itasca Capital Ltd. ICL-X 0.730 0.050 7.35 14:48 0.730 0.730 4,100 0.940 0.610
Energold Drilling EGD-X 0.375 0.015 4.17 15:59 0.375 0.360 50,590 0.900 0.315
Telson Resources Inc. TSN-X 0.680 0.000 0.00 Jan 22 0.000 0.000 0 0.890 0.270
Impact Silver IPT-X 0.335 0.020 6.35 15:57 0.335 0.325 66,644 0.880 0.255
Junex Inc JNX-X 0.370 0.000 0.00 13:03 0.380 0.365 53,625 0.790 0.300
Kalytera Therapeutics KALY-X 0.360 -0.020 -5.26 15:59 0.420 0.355 5,273,255 0.780 0.080
ePower Metals EPWR-X 0.475 -0.055 -10.38 15:23 0.475 0.475 17,500 0.750 0.070
Vanc Pharmaceuticals Inc. VANC-X 0.420 0.025 6.33 15:59 0.420 0.390 186,408 0.750 0.120
East Asia Minerals EAS-X 0.085 -0.005 -5.56 13:24 0.090 0.080 487,500 0.740 0.050
Empire Industries EIL-X 0.550 -0.020 -3.51 15:45 0.560 0.550 67,800 0.740 0.340