Price Reports - Quotes

Index=S&P/TSX Venture
Symbol 1 to 50 of 211.
Sort by: Low - Descending (Click on a column heading to sort up or down)
Company Symbol As of January 17, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Covalon Technologies COV-X 5.600 0.200 3.70 15:52 5.700 5.550 8,400 5.750 1.620
Millennial Lithium Corp. ML-X 4.280 0.350 8.91 15:59 4.300 3.950 273,063 4.380 1.200
Chesapeake Gold CKG-X 3.370 0.010 0.30 15:59 3.370 3.220 18,804 4.450 2.910
Founders Advantage Capital FCF-X 2.280 -0.020 -0.87 15:46 2.300 2.280 12,200 3.800 1.890
Troilus Gold Corp. TLG-X 2.100 -0.150 -6.67 15:15 2.250 2.090 117,895 2.250 0.340
Bear Creek Mining BCM-X 2.100 0.030 1.45 15:59 2.100 2.000 46,600 3.400 1.640
Flyht Aerospace Solutions FLY-X 1.990 0.070 3.65 15:54 2.020 1.950 184,305 2.950 1.760
Wealth Minerals Ltd. WML-X 1.600 -0.110 -6.43 15:59 1.730 1.590 128,077 2.340 1.170
Omni-Lite Industries Cda OML-X 1.580 0.030 1.94 15:08 1.580 1.550 1,300 2.040 1.400
ScoZinc Mining Ltd. SZM-X 1.490 0.000 0.00 14:22 1.490 1.480 20,246 1.750 0.850
Probe Metals Inc. PRB-X 1.370 0.020 1.48 15:55 1.380 1.330 94,593 1.740 1.250
Ascot Resources AOT-X 1.300 0.010 0.78 15:44 1.300 1.280 45,110 2.100 1.260
Venzee Technologies VENZ-X 1.400 -0.060 -4.11 15:51 1.460 1.280 148,249 1.850 0.210
Pan Orient Energy POE-X 1.250 0.030 2.46 15:41 1.250 1.180 24,700 2.110 0.950
H2O Innovation HEO-X 1.170 0.030 2.63 15:59 1.180 1.140 53,546 1.870 1.100
EMX Royalty Corp. EMX-X 1.120 -0.020 -1.75 14:47 1.200 1.060 51,900 1.600 0.850
EMX Royalty Corp. EMX-X 1.120 -0.020 -1.75 14:47 1.200 1.060 51,900 1.600 0.850
Sangoma Technologies Corp. STC-X 1.100 0.040 3.77 15:47 1.120 1.060 64,338 1.080 0.320
Titanium Corp. TIC-X 1.060 0.010 0.95 12:08 1.100 1.060 3,100 1.500 0.405
Strategic Oil & Gas Ltd SOG-X 1.000 -0.020 -1.96 10:23 1.010 1.000 612 3.800 0.720
Pacific Booker Minerals Inc BKM-X 0.970 -0.040 -3.96 14:29 1.000 0.970 3,100 1.440 0.420
Cotinga Pharmaceuticals COT-X 0.960 0.010 1.05 15:45 1.020 0.950 28,820 6.400 0.900
Archon Minerals ACS-X 0.810 0.000 0.00 14:05 0.810 0.810 800 1.680 0.810
Canadian Imperial Venture CQV.H-X 0.800 0.000 0.00 15:57 0.800 0.800 2,800 1.250 0.050
Liberty One Lithium LBY-X 0.740 -0.060 -7.50 15:56 0.790 0.730 280,498 2.490 0.410
Metanor Resources MTO-X 0.730 0.000 0.00 14:59 0.730 0.730 5,000 1.290 0.550
Itasca Capital Ltd. ICL-X 0.720 0.050 7.46 15:52 0.720 0.700 24,951 0.940 0.610
Telson Resources Inc. TSN-X 0.720 0.010 1.41 14:39 0.720 0.680 12,500 0.890 0.270
Arianne Phosphate DAN-X 0.680 -0.020 -2.86 15:32 0.710 0.640 66,100 0.970 0.600
Hunter Oil Corp. HOC-X 0.600 -0.070 -10.45 15:04 0.670 0.600 8,935 3.400 0.610
Empire Industries EIL-X 0.560 0.000 0.00 15:48 0.560 0.550 23,000 0.740 0.340
ePower Metals EPWR-X 0.510 -0.040 -7.27 14:19 0.510 0.500 5,500 0.750 0.070
EEStor Corp. ESU-X 0.500 -0.010 -1.96 15:49 0.540 0.500 99,420 0.680 0.250
Strategic Metals SMD-X 0.490 -0.005 -1.01 15:51 0.500 0.490 60,150 0.730 0.400
Asian Television Ntwrk In SAT-X 0.440 0.025 6.02 15:49 0.440 0.440 6,835 1.360 0.365
Victoria Gold VIT-X 0.435 0.000 0.00 15:59 0.445 0.430 244,964 0.740 0.400
Mustang Minerals Corp MUM-X 0.415 0.020 5.06 13:09 0.420 0.415 13,500 0.520 0.050
Vanc Pharmaceuticals Inc. VANC-X 0.440 0.005 1.15 15:57 0.440 0.415 174,225 0.750 0.120
GoldQuest Mining GQC-X 0.400 -0.030 -6.98 15:58 0.425 0.400 227,500 0.590 0.265
New Oroperu Resources ORO-X 0.400 0.000 0.00 15:53 0.400 0.400 5,000 0.700 0.325
Panoro Minerals Ltd PML-X 0.400 -0.005 -1.23 14:20 0.410 0.395 222,400 0.475 0.150
Junex Inc JNX-X 0.370 0.000 0.00 15:27 0.370 0.370 49,458 0.790 0.300
Noront Resources NOT-X 0.395 -0.020 -4.82 15:17 0.430 0.370 785,565 0.520 0.220
Triumph Gold TIG-X 0.370 0.000 0.00 11:36 0.380 0.370 55,500 0.570 0.230
Pentanova Energy PNO-X 0.370 -0.015 -3.90 15:57 0.380 0.365 248,597 1.190 0.330
Energold Drilling EGD-X 0.355 -0.020 -5.33 15:38 0.360 0.355 19,500 0.900 0.315
Impact Silver IPT-X 0.350 -0.010 -2.78 15:43 0.365 0.350 137,800 0.880 0.255
Azimut Exploration AZM-X 0.330 0.000 0.00 15:12 0.345 0.330 2,500 0.480 0.255
Acceleware Ltd. AXE-X 0.310 -0.005 -1.59 15:59 0.330 0.310 179,700 0.390 0.135
Elysee Development Corp. ELC-X 0.310 -0.020 -6.06 15:54 0.330 0.310 3,440 0.485 0.260