Price Reports - Quotes

Index=S&P/TSX Venture
Symbol 1 to 50 of 212.
Sort by: Low - Descending (Click on a column heading to sort up or down)
Company Symbol As of December 13, 2017  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Northfield Capital NFD.A-X 24.500 0.000 0.00 11:12 24.500 24.500 200 28.000 21.010
Sportscene Group SPS.A-X 7.250 -0.250 -3.33 12:31 7.250 7.250 100 9.490 4.810
Covalon Technologies COV-X 4.370 -0.030 -0.68 15:57 4.400 4.360 1,320 5.000 1.600
Millennial Lithium Corp. ML-X 3.760 0.110 3.01 15:59 3.790 3.600 71,508 4.380 1.200
Chesapeake Gold CKG-X 3.380 0.000 0.00 15:52 3.450 3.350 9,210 4.570 2.910
Founders Advantage Capital FCF-X 2.110 -0.060 -2.76 15:25 2.120 2.100 15,735 4.000 1.890
Flyht Aerospace Solutions FLY-X 2.030 -0.010 -0.49 15:59 2.130 2.030 11,407 3.000 1.870
Bear Creek Mining BCM-X 2.010 0.040 2.03 15:21 2.050 1.910 29,247 3.400 1.640
Wealth Minerals Ltd. WML-X 1.760 -0.040 -2.22 15:58 1.810 1.730 109,639 2.340 0.960
Omni-Lite Industries Cda OML-X 1.560 -0.050 -3.11 15:59 1.610 1.560 2,650 2.040 1.400
Avino Silver & Gold Mines ASM-X 1.660 0.100 6.41 15:35 1.700 1.530 21,055 2.800 1.440
Ascot Resources AOT-X 1.490 -0.010 -0.67 15:00 1.520 1.490 19,270 2.100 1.290
Phoenix Canada Oil Company PCO-X 1.400 -0.010 -0.71 13:47 1.420 1.400 25,100 1.600 1.160
ScoZinc Mining Ltd. SZM-X 1.350 -0.120 -8.16 13:42 1.350 1.350 250 1.750 0.800
Probe Metals Inc. PRB-X 1.340 -0.010 -0.74 14:51 1.350 1.330 14,640 1.740 1.070
Liberty One Lithium LBY-X 1.300 -0.050 -3.70 15:59 1.370 1.300 234,939 2.490 0.390
H2O Innovation HEO-X 1.210 0.000 0.00 15:54 1.240 1.210 14,600 1.870 1.150
Pan Orient Energy POE-X 1.200 -0.020 -1.64 15:48 1.230 1.200 11,100 2.110 0.950
Titanium Corp. TIC-X 1.200 0.000 0.00 15:57 1.200 1.200 8,510 1.500 0.405
Critical Outcome Technologies COT-X 1.000 -0.050 -4.76 13:59 1.040 1.000 2,900 6.400 0.960
Strategic Oil & Gas Ltd SOG-X 1.000 -0.090 -8.26 15:37 1.080 1.000 11,000 3.800 1.000
EMX Royalty Corp. EMX-X 1.000 -0.030 -2.91 15:12 1.010 0.970 15,100 1.600 0.850
EMX Royalty Corp. EMX-X 1.000 -0.030 -2.91 15:12 1.010 0.970 15,100 1.600 0.850
Pacific Booker Minerals Inc BKM-X 0.900 0.000 0.00 14:05 0.900 0.900 2,000 1.440 0.420
Archon Minerals ACS-X 0.810 0.000 0.00 14:12 0.810 0.810 1,200 1.680 0.810
Sangoma Technologies Corp. STC-X 0.780 0.010 1.30 12:30 0.780 0.770 10,000 0.880 0.320
Abacus Mining & Exploration AME-X 0.750 0.000 0.00 13:36 0.780 0.750 31,099 1.250 0.240
Hunter Oil Corp. HOC-X 0.700 -0.200 -22.22 14:01 0.700 0.700 510 3.400 0.850
Telson Resources Inc. TSN-X 0.690 -0.010 -1.43 15:59 0.690 0.680 9,250 0.890 0.200
Metanor Resources MTO-X 0.700 0.020 2.94 15:39 0.700 0.670 25,200 1.290 0.450
Itasca Capital Ltd. ICL-X 0.690 0.030 4.55 12:57 0.700 0.660 27,000 0.940 0.590
ePower Metals EPWR-X 0.680 -0.020 -2.86 13:53 0.700 0.650 31,500 0.750 0.070
Arianne Phosphate DAN-X 0.610 -0.060 -8.96 15:57 0.650 0.610 80,235 0.970 0.620
Empire Industries EIL-X 0.550 0.000 0.00 14:22 0.550 0.550 783 0.740 0.300
Strategic Metals SMD-X 0.490 -0.010 -2.00 15:35 0.490 0.470 119,009 0.730 0.370
Victoria Gold VIT-X 0.440 0.005 1.15 15:50 0.440 0.425 354,947 0.740 0.415
Asian Television Ntwrk In SAT-X 0.400 0.000 0.00 15:38 0.400 0.400 1,000 1.380 0.365
Falcon Oil & Gas FO-X 0.400 -0.005 -1.23 15:20 0.410 0.395 477,641 0.490 0.080
New Oroperu Resources ORO-X 0.400 0.075 23.08 12:24 0.400 0.390 6,500 0.700 0.325
Junex Inc JNX-X 0.355 -0.015 -4.05 15:59 0.370 0.355 94,046 0.940 0.300
Pentanova Energy PNO-X 0.350 0.000 0.00 15:56 0.360 0.345 203,334 1.190 0.330
Panoro Minerals Ltd PML-X 0.350 0.000 0.00 15:25 0.365 0.340 207,635 0.475 0.150
Energold Drilling EGD-X 0.325 -0.025 -7.14 15:44 0.350 0.325 89,418 0.900 0.315
Los Andes Copper LA-X 0.355 0.005 1.43 15:37 0.355 0.320 56,002 0.470 0.145
Noront Resources NOT-X 0.320 0.000 0.00 15:56 0.325 0.310 152,011 0.520 0.220
Azimut Exploration AZM-X 0.320 0.030 10.34 14:15 0.330 0.305 48,089 0.480 0.235
EEStor Corp. ESU-X 0.300 0.000 0.00 15:56 0.300 0.285 126,370 0.680 0.250
Vanc Pharmaceuticals Inc. VANC-X 0.300 0.010 3.45 15:57 0.320 0.285 546,652 0.490 0.120
Elysee Development Corp. ELC-X 0.280 0.005 1.82 13:20 0.280 0.280 1,100 0.490 0.260
GoldQuest Mining GQC-X 0.290 0.005 1.75 14:34 0.290 0.280 56,400 0.590 0.220