Price Reports - Quotes

Index=S&P/TSX Venture
Symbol 1 to 50 of 205.
Sort by: Low - Descending (Click on a column heading to sort up or down)
Company Symbol As of September 24, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Covalon Technologies COV-X 8.750 -0.350 -3.85 14:44 8.940 8.350 21,579 9.450 3.220
Chesapeake Gold CKG-X 1.990 0.000 0.00 10:07 1.990 1.990 6,200 3.990 1.750
Millennial Lithium Corp. ML-X 1.760 -0.010 -0.56 13:25 1.770 1.750 21,694 4.800 1.370
EMX Royalty Corp. EMX-X 1.550 0.000 0.00 14:15 1.620 1.550 18,870 1.750 0.850
EMX Royalty Corp. EMX-X 1.550 0.000 0.00 14:15 1.620 1.550 18,870 1.750 0.850
Flyht Aerospace Solutions FLY-X 1.450 0.070 5.07 14:35 1.450 1.410 83,678 2.550 1.010
Bear Creek Mining BCM-X 1.450 0.100 7.41 14:16 1.450 1.330 82,870 2.600 1.280
Probe Metals Inc. PRB-X 1.210 -0.010 -0.82 14:30 1.240 1.200 58,332 1.700 1.030
H2O Innovation HEO-X 1.200 0.080 7.14 13:10 1.200 1.190 2,570 1.490 0.890
Sangoma Technologies Corp. STC-X 1.190 0.000 0.00 14:47 1.210 1.170 64,850 1.400 0.650
Omni-Lite Industries Cda OML-X 1.060 -0.070 -6.19 09:41 1.100 1.060 7,900 1.790 0.990
Pan Orient Energy POE-X 1.110 0.050 4.72 11:40 1.110 1.050 30,100 1.490 0.950
Ascot Resources AOT-X 0.870 -0.010 -1.14 14:21 0.870 0.850 26,000 1.760 0.780
Karmin Exploration KAR-X 0.700 0.000 0.00 13:52 0.700 0.700 6,000 1.500 0.620
Wealth Minerals Ltd. WML-X 0.630 0.020 3.28 14:47 0.650 0.610 203,044 2.340 0.540
Metanor Resources MTO-X 0.580 -0.020 -3.33 14:41 0.600 0.580 52,423 0.820 0.460
Triumph Gold TIG-X 0.540 -0.020 -3.57 13:36 0.580 0.540 51,750 0.800 0.255
Empire Industries EIL-X 0.440 -0.010 -2.22 13:17 0.445 0.440 15,000 0.610 0.400
Telson Mining Corporation TSN-X 0.460 0.030 6.98 14:00 0.460 0.425 39,097 1.000 0.410
Arianne Phosphate DAN-X 0.435 0.000 0.00 14:40 0.445 0.420 2,200 0.830 0.390
Intercontinental Gold & Metals ICAU-X 0.400 0.020 5.26 10:17 0.400 0.400 1,343 0.650 0.110
Strategic Metals SMD-X 0.390 0.015 4.00 14:18 0.415 0.390 8,000 0.520 0.345
Elysee Development Corp. ELC-X 0.360 0.000 0.00 14:24 0.360 0.360 25,929 0.390 0.260
Asian Television Ntwrk In SAT-X 0.350 0.000 0.00 09:42 0.350 0.350 500 0.660 0.330
Victoria Gold VIT-X 0.350 0.025 7.69 14:21 0.350 0.330 532,196 0.530 0.300
Zincx Resources Corp. ZNX-X 0.325 -0.010 -2.99 14:02 0.330 0.325 54,000 0.750 0.240
Wavefront Technology Solutions WEE-X 0.345 -0.025 -6.76 13:59 0.345 0.310 23,500 0.490 0.160
Noront Resources NOT-X 0.310 0.010 3.33 14:47 0.310 0.305 217,455 0.450 0.270
Theralase Technologies TLT-X 0.300 0.005 1.69 13:28 0.315 0.300 193,275 0.490 0.185
Impact Silver IPT-X 0.300 0.000 0.00 13:15 0.300 0.295 16,500 0.560 0.255
Cypress Development CYP-X 0.290 -0.025 -7.94 14:40 0.330 0.290 139,020 0.430 0.110
Falcon Oil & Gas FO-X 0.295 0.000 0.00 14:43 0.295 0.290 123,880 0.450 0.230
Amarillo Gold Corp. AGC-X 0.285 0.005 1.79 13:29 0.285 0.280 9,000 0.420 0.190
Gungnir Resources GUG-X 0.340 0.040 13.33 14:47 0.340 0.280 434,043 0.375 0.090
PetroTal Corp. TAL-X 0.300 0.010 3.45 14:48 0.300 0.280 12,839,593 0.335 0.125
Energold Drilling EGD-X 0.255 0.005 2.00 14:22 0.255 0.255 5,000 0.540 0.250
Azimut Exploration AZM-X 0.250 0.020 8.70 10:03 0.250 0.250 2,500 0.475 0.230
Axmin Inc AXM-X 0.230 0.010 4.55 14:19 0.230 0.215 85,349 0.240 0.025
Panoro Minerals Ltd PML-X 0.215 -0.010 -4.44 13:09 0.215 0.215 5,500 0.475 0.125
Madalena Energy Inc. MVN-X 0.210 0.005 2.44 13:06 0.210 0.205 138,423 0.290 0.145
Sable Res Ltd SAE-X 0.215 -0.035 -14.00 14:44 0.260 0.205 1,141,697 0.350 0.125
Eguana Technologies EGT-X 0.195 -0.010 -4.88 14:33 0.210 0.190 121,300 0.345 0.150
EEStor Corp. ESU-X 0.185 -0.005 -2.63 12:18 0.190 0.185 16,950 0.540 0.160
Venzee Technologies VENZ-X 0.180 -0.005 -2.70 13:39 0.190 0.180 26,305 1.850 0.165
CWC Energy Services CWC-X 0.175 0.010 6.06 12:25 0.175 0.170 75,500 0.230 0.150
ePower Metals EPWR-X 0.180 0.000 0.00 14:06 0.180 0.170 524,700 0.750 0.080
Unigold Inc. UGD-X 0.170 0.010 6.25 12:06 0.170 0.170 5,000 0.290 0.150
Liberty One Lithium LBY-X 0.170 0.005 3.03 14:34 0.170 0.165 51,300 2.490 0.140
Acceleware Ltd. AXE-X 0.160 -0.010 -5.88 12:06 0.160 0.155 11,950 0.390 0.135
GoldQuest Mining GQC-X 0.155 -0.010 -6.06 13:31 0.160 0.155 88,100 0.460 0.150