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 21, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Covalon Technologies COV-X 9.100 -0.060 -0.66 15:56 9.240 8.910 20,088 9.450 3.220
Chesapeake Gold CKG-X 1.990 -0.060 -2.93 11:43 2.090 1.990 8,200 4.000 1.750
Millennial Lithium Corp. ML-X 1.770 -0.010 -0.56 15:52 1.800 1.760 46,915 4.800 1.370
EMX Royalty Corp. EMX-X 1.550 0.130 9.15 10:32 1.550 1.490 6,200 1.750 0.850
EMX Royalty Corp. EMX-X 1.550 0.130 9.15 10:32 1.550 1.490 6,200 1.750 0.850
Flyht Aerospace Solutions FLY-X 1.380 0.020 1.47 15:47 1.400 1.360 16,700 2.560 1.010
Bear Creek Mining BCM-X 1.350 0.050 3.85 15:59 1.350 1.280 21,400 2.600 1.290
Pond Technologies Holdings POND-X 1.220 -0.040 -3.17 15:57 1.270 1.210 21,400 2.350 0.104
Probe Metals Inc. PRB-X 1.220 -0.040 -3.17 15:58 1.250 1.210 31,100 1.720 1.030
Sangoma Technologies Corp. STC-X 1.190 0.030 2.59 15:45 1.190 1.160 28,800 1.400 0.650
H2O Innovation HEO-X 1.120 -0.040 -3.45 14:30 1.150 1.120 4,500 1.490 0.890
Omni-Lite Industries Cda OML-X 1.130 0.000 0.00 12:52 1.130 1.100 3,100 1.790 0.990
Pan Orient Energy POE-X 1.060 -0.050 -4.50 15:56 1.070 1.060 3,600 1.490 0.950
Pacific Booker Minerals Inc BKM-X 0.920 0.000 0.00 14:32 0.920 0.910 4,000 1.350 0.700
Troilus Gold Corp. TLG-X 0.900 -0.050 -5.26 15:56 0.960 0.900 9,000 2.250 0.950
Ascot Resources AOT-X 0.880 0.000 0.00 14:35 0.890 0.880 2,000 1.760 0.780
Titanium Corp. TIC-X 0.730 -0.040 -5.19 09:30 0.730 0.730 2,500 1.500 0.700
Karmin Exploration KAR-X 0.700 -0.040 -5.41 12:03 0.700 0.700 2,500 1.500 0.620
Metanor Resources MTO-X 0.600 -0.020 -3.23 14:44 0.620 0.590 70,440 0.820 0.460
Wealth Minerals Ltd. WML-X 0.610 -0.090 -12.86 15:59 0.690 0.590 811,594 2.340 0.540
Asian Mineral Resources ASN-X 0.570 0.070 14.00 11:34 0.570 0.570 1,002 0.500 0.005
Triumph Gold TIG-X 0.560 0.000 0.00 15:51 0.590 0.560 85,390 0.800 0.255
Itasca Capital Ltd. ICL-X 0.510 0.020 4.08 13:04 0.520 0.510 10,000 0.790 0.410
Empire Industries EIL-X 0.450 0.000 0.00 14:36 0.450 0.440 31,500 0.610 0.400
Arianne Phosphate DAN-X 0.435 0.010 2.35 15:12 0.450 0.425 29,150 0.830 0.390
Telson Mining Corporation TSN-X 0.430 -0.030 -6.52 13:14 0.430 0.410 22,700 1.000 0.430
Strategic Metals SMD-X 0.375 -0.035 -8.54 15:51 0.380 0.375 20,000 0.520 0.345
Wavefront Technology Solutions WEE-X 0.370 0.005 1.37 14:04 0.370 0.365 9,000 0.490 0.160
Zincx Resources Corp. ZNX-X 0.335 0.000 0.00 15:22 0.340 0.330 114,000 0.750 0.240
Victoria Gold VIT-X 0.325 -0.010 -2.99 15:58 0.335 0.325 228,930 0.530 0.300
Noront Resources NOT-X 0.300 -0.005 -1.64 15:52 0.320 0.300 470,966 0.450 0.270
Impact Silver IPT-X 0.300 0.005 1.69 15:52 0.320 0.295 78,000 0.560 0.255
Falcon Oil & Gas FO-X 0.295 0.000 0.00 15:36 0.300 0.290 170,335 0.450 0.230
PetroTal Corp. TAL-X 0.290 0.000 0.00 14:28 0.300 0.290 28,700 0.335 0.125
Amarillo Gold Corp. AGC-X 0.280 -0.005 -1.75 15:44 0.290 0.280 63,500 0.420 0.190
Gungnir Resources GUG-X 0.300 0.005 1.69 15:58 0.320 0.280 183,500 0.375 0.090
Cypress Development CYP-X 0.315 0.035 12.50 15:55 0.315 0.275 14,600 0.430 0.110
Theralase Technologies TLT-X 0.295 -0.010 -3.28 15:59 0.320 0.270 767,395 0.490 0.185
Energold Drilling EGD-X 0.250 -0.020 -7.41 15:20 0.275 0.250 34,950 0.540 0.270
DMD Digital Health Connections DMG.H-X 0.245 0.000 0.00 12:09 0.245 0.245 9,700 0.255 0.135
Sable Res Ltd SAE-X 0.250 0.010 4.17 15:38 0.260 0.240 68,500 0.350 0.125
Azimut Exploration AZM-X 0.230 -0.020 -8.00 15:31 0.260 0.230 74,500 0.475 0.235
Panoro Minerals Ltd PML-X 0.225 0.020 9.76 15:59 0.230 0.210 157,500 0.475 0.125
Axmin Inc AXM-X 0.220 0.015 7.32 15:23 0.220 0.200 82,139 0.240 0.025
Madalena Energy Inc. MVN-X 0.205 0.000 0.00 15:44 0.215 0.200 88,460 0.290 0.145
Eguana Technologies EGT-X 0.205 0.010 5.13 15:28 0.215 0.190 345,704 0.345 0.150
Venzee Technologies VENZ-X 0.185 -0.015 -7.50 14:49 0.200 0.185 31,000 1.850 0.165
ePower Metals EPWR-X 0.180 0.005 2.86 13:06 0.180 0.175 55,000 0.750 0.080
EEStor Corp. ESU-X 0.190 0.015 8.57 15:00 0.195 0.175 32,500 0.540 0.160
Rogue Resources RRS-X 0.175 0.010 6.06 15:57 0.175 0.175 5,000 0.530 0.165