Price Reports - Quotes

Index=S&P/TSX Venture
Symbol 1 to 50 of 209.
Sort by: Low - Descending (Click on a column heading to sort up or down)
Company Symbol As of June 21, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Northfield Capital NFD.A-X 27.500 0.000 0.00 15:16 27.510 27.500 2,200 27.500 24.000
Sportscene Group SPS.A-X 8.500 0.510 6.38 11:05 8.500 8.500 150 9.490 5.750
Covalon Technologies COV-X 8.360 -0.290 -3.35 15:39 8.650 8.350 12,885 8.650 2.020
Millennial Lithium Corp. ML-X 2.130 0.000 0.00 15:35 2.130 2.100 81,737 4.800 1.230
Chesapeake Gold CKG-X 2.040 -0.010 -0.49 14:53 2.130 2.010 27,390 4.000 2.020
Bear Creek Mining BCM-X 1.920 0.020 1.05 15:21 1.920 1.870 4,649 2.740 1.640
Founders Advantage Capital FCF-X 1.860 -0.040 -2.11 15:12 1.870 1.830 15,577 2.900 1.700
EMX Royalty Corp. EMX-X 1.440 -0.010 -0.69 10:06 1.440 1.370 10,455 1.700 0.850
EMX Royalty Corp. EMX-X 1.440 -0.010 -0.69 10:06 1.440 1.370 10,455 1.700 0.850
Sangoma Technologies Corp. STC-X 1.270 0.020 1.60 15:22 1.290 1.260 122,985 1.400 0.570
Flyht Aerospace Solutions FLY-X 1.250 -0.100 -7.41 14:55 1.290 1.200 24,010 2.700 1.070
H2O Innovation HEO-X 1.200 -0.020 -1.64 14:16 1.230 1.200 1,660 1.530 0.890
Pan Orient Energy POE-X 1.240 0.030 2.48 13:51 1.250 1.200 28,550 2.110 0.950
Troilus Gold Corp. TLG-X 1.250 -0.050 -3.85 15:01 1.250 1.200 4,100 2.250 1.290
Ascot Resources AOT-X 1.200 0.000 0.00 15:38 1.200 1.170 1,450 2.000 1.080
Probe Metals Inc. PRB-X 1.220 0.100 8.93 15:43 1.290 1.150 174,180 1.740 1.030
Omni-Lite Industries Cda OML-X 1.080 -0.120 -10.00 11:34 1.080 1.080 2,700 2.040 1.090
Wealth Minerals Ltd. WML-X 1.080 -0.020 -1.82 15:31 1.090 1.070 94,155 2.340 1.050
Pacific Booker Minerals Inc BKM-X 0.980 -0.050 -4.85 15:46 1.030 0.980 3,900 1.440 0.420
Strategic Oil & Gas Ltd SOG-X 0.980 0.050 5.38 15:07 0.980 0.980 6,014 2.460 0.590
Pond Technologies Holdings POND-X 1.000 -0.040 -3.85 15:02 1.000 0.950 5,400 2.350 0.104
ScoZinc Mining Ltd. SZM-X 0.920 -0.080 -8.00 10:28 1.000 0.920 7,750 1.750 0.920
Titanium Corp. TIC-X 0.860 0.000 0.00 14:24 0.860 0.860 39,930 1.500 0.700
Telson Mining Corporation TSN-X 0.770 -0.090 -10.47 14:05 0.820 0.760 94,339 1.000 0.280
Metanor Resources MTO-X 0.610 0.010 1.67 15:01 0.620 0.600 49,900 0.900 0.480
Cotinga Pharmaceuticals COT-X 0.550 -0.050 -8.33 14:53 0.600 0.550 2,500 2.800 0.290
Intercontinental Gold & Metals ICAU-X 0.540 0.010 1.89 10:49 0.540 0.530 166,000 0.650 0.110
Arianne Phosphate DAN-X 0.510 0.020 4.08 14:41 0.510 0.490 14,780 0.950 0.435
Empire Industries EIL-X 0.450 0.000 0.00 13:37 0.450 0.450 10,000 0.740 0.400
Strategic Metals SMD-X 0.470 0.015 3.30 11:23 0.475 0.445 14,300 0.580 0.400
Venzee Technologies VENZ-X 0.435 -0.015 -3.33 15:17 0.460 0.425 115,725 1.850 0.220
Junex Inc JNX-X 0.423 -0.018 -3.98 15:02 0.423 0.410 16,379 0.550 0.300
Asian Television Ntwrk In SAT-X 0.410 0.010 2.50 09:30 0.410 0.410 4,500 0.940 0.365
Impact Silver IPT-X 0.410 -0.005 -1.20 14:40 0.410 0.395 71,275 0.560 0.255
Energold Drilling EGD-X 0.380 0.000 0.00 14:10 0.380 0.380 7,286 0.540 0.315
Noront Resources NOT-X 0.365 0.000 0.00 12:36 0.370 0.365 119,020 0.520 0.270
Wavefront Technology Solutions WEE-X 0.380 -0.010 -2.56 15:33 0.380 0.360 8,500 0.470 0.110
Elysee Development Corp. ELC-X 0.350 0.000 0.00 13:20 0.350 0.350 23,000 0.390 0.260
Victoria Gold VIT-X 0.355 0.020 5.97 15:38 0.355 0.340 234,451 0.630 0.310
EEStor Corp. ESU-X 0.335 0.015 4.69 14:03 0.335 0.330 25,350 0.540 0.250
Falcon Oil & Gas FO-X 0.335 -0.005 -1.47 13:35 0.335 0.330 28,500 0.450 0.230
Theralase Technologies TLT-X 0.355 0.020 5.97 15:42 0.355 0.330 117,560 0.550 0.185
Zincx Resources Corp. ZNX-X 0.340 0.015 4.62 15:39 0.350 0.330 473,400 0.390 0.220
Triumph Gold TIG-X 0.315 -0.005 -1.56 12:55 0.320 0.305 63,410 0.570 0.250
Los Andes Copper LA-X 0.300 0.000 0.00 12:45 0.300 0.300 50,000 0.470 0.200
Cypress Development CYP-X 0.290 -0.020 -6.45 15:39 0.305 0.290 356,159 0.430 0.080
Liberty One Lithium LBY-X 0.290 0.005 1.75 15:41 0.295 0.280 21,700 2.490 0.210
Acceleware Ltd. AXE-X 0.265 -0.025 -8.62 15:34 0.270 0.260 11,584 0.390 0.135
Panoro Minerals Ltd PML-X 0.260 -0.010 -3.70 15:34 0.270 0.260 57,000 0.475 0.150
Red Oak Mining ROC.H-X 0.275 -0.015 -5.17 15:36 0.275 0.260 54,000 0.340 0.055