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 23, 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 6.400 -0.400 -5.88 15:52 6.510 6.000 37,930 9.450 3.220
Millennial Lithium Corp. ML-X 1.540 -0.050 -3.14 15:59 1.560 1.510 33,821 4.800 1.400
Chesapeake Gold CKG-X 1.950 -0.200 -9.30 14:14 2.480 1.950 27,230 3.890 1.750
Hunter Oil Corp. HOC-X 0.210 0.000 0.00 Oct 22 0.000 0.000 0 2.700 0.140
Bear Creek Mining BCM-X 1.340 -0.150 -10.07 15:59 1.500 1.340 33,372 2.600 1.180
Flyht Aerospace Solutions FLY-X 1.310 -0.020 -1.50 15:26 1.370 1.310 1,300 2.540 1.010
Founders Advantage Capital FCF-X 1.550 0.030 1.97 15:55 1.550 1.380 39,639 2.500 1.390
Liberty One Lithium LBY-X 0.140 -0.005 -3.45 15:54 0.145 0.140 106,000 2.490 0.140
Pond Technologies Holdings POND-X 1.000 -0.020 -1.96 10:14 1.020 1.000 1,000 2.350 0.104
Wealth Minerals Ltd. WML-X 0.580 -0.030 -4.92 15:59 0.600 0.560 132,361 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 0.170 -0.005 -2.86 15:55 0.170 0.160 19,500 1.850 0.140
EMX Royalty Corp. EMX-X 1.670 0.020 1.21 15:23 1.690 1.640 14,308 1.800 0.850
EMX Royalty Corp. EMX-X 1.670 0.020 1.21 15:23 1.690 1.640 14,308 1.800 0.850
Omni-Lite Industries Cda OML-X 1.060 0.000 0.00 Oct 22 0.000 0.000 0 1.750 0.990
Ascot Resources AOT-X 0.910 0.000 0.00 11:36 0.960 0.910 3,500 1.700 0.760
Strategic Oil & Gas Ltd SOG-X 0.075 0.000 0.00 15:01 0.080 0.075 104,600 1.610 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 0.840 0.000 0.00 Oct 22 0.000 0.000 0 1.600 0.570
Probe Metals Inc. PRB-X 1.150 -0.030 -2.54 15:20 1.200 1.150 35,300 1.560 1.030
Cotinga Pharmaceuticals COT-X 0.080 -0.005 -5.88 15:41 0.110 0.050 93,500 1.500 0.080
Karmin Exploration KAR-X 0.670 0.010 1.52 15:52 0.700 0.660 36,000 1.500 0.620
Titanium Corp. TIC-X 0.700 0.000 0.00 15:18 0.700 0.700 1,400 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 0.900 0.010 1.12 15:56 0.900 0.880 69,500 1.450 0.880
Pan Orient Energy POE-X 1.360 0.290 27.10 15:56 1.360 1.090 358,980 1.450 0.950
Sangoma Technologies Corp. STC-X 1.280 0.000 0.00 15:47 1.320 1.270 60,833 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 0.770 -0.040 -4.94 15:13 0.810 0.770 5,000 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 0.145 0.000 0.00 Oct 22 0.000 0.000 0 1.250 0.125
Canadian Imperial Venture CQV.H-X 0.220 0.000 0.00 Oct 19 0.000 0.000 0 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 0.500 0.000 0.00 Oct 22 0.000 0.000 0 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 0.000 0.00 15:05 0.510 0.480 12,200 0.800 0.255
Itasca Capital Ltd. ICL-X 0.420 -0.070 -14.29 11:35 0.500 0.420 108,500 0.790 0.410
ePower Metals EPWR-X 0.210 -0.005 -2.33 12:09 0.210 0.210 45,500 0.750 0.110
Vanc Pharmaceuticals Inc. VANC-X 0.130 -0.020 -13.33 15:16 0.140 0.130 209,325 0.750 0.100
Zincx Resources Corp. ZNX-X 0.340 -0.015 -4.23 14:29 0.350 0.340 59,200 0.750 0.240
Arianne Phosphate DAN-X 0.560 -0.010 -1.75 14:24 0.580 0.560 44,955 0.730 0.390
Intercontinental Gold & Metals ICAU-X 0.300 -0.020 -6.25 15:45 0.330 0.300 58,000 0.650 0.110
Serengeti Resources SIR-X 0.280 -0.050 -15.15 15:54 0.335 0.280 2,197,812 0.600 0.120
Empire Industries EIL-X 0.395 -0.020 -4.82 15:50 0.410 0.350 348,000 0.590 0.400
Kalytera Therapeutics KALY-X 0.100 0.000 0.00 15:59 0.105 0.090 1,946,473 0.580 0.080
Impact Silver IPT-X 0.290 0.000 0.00 14:29 0.300 0.290 56,000 0.560 0.255