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 January 19, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Covalon Technologies COV-X 5.600 0.000 0.00 11:18 5.600 5.600 600 5.750 1.620
Millennial Lithium Corp. ML-X 4.300 0.050 1.18 11:39 4.360 4.130 74,090 4.450 1.200
Chesapeake Gold CKG-X 3.380 0.060 1.81 10:38 3.450 3.380 772 4.450 2.910
Troilus Gold Corp. TLG-X 2.200 0.100 4.76 10:36 2.200 2.200 23,400 2.250 0.340
Bear Creek Mining BCM-X 1.980 0.020 1.02 11:23 1.980 1.940 20,900 3.400 1.640
Flyht Aerospace Solutions FLY-X 1.900 -0.020 -1.04 11:35 1.900 1.880 37,450 2.950 1.760
Wealth Minerals Ltd. WML-X 1.650 0.020 1.23 11:31 1.680 1.630 71,344 2.340 1.210
Omni-Lite Industries Cda OML-X 1.580 0.000 0.00 11:24 1.580 1.580 100 2.040 1.400
ScoZinc Mining Ltd. SZM-X 1.400 -0.080 -5.41 11:37 1.450 1.400 1,600 1.750 0.850
Probe Metals Inc. PRB-X 1.350 0.000 0.00 11:16 1.350 1.330 10,945 1.740 1.250
Ascot Resources AOT-X 1.320 0.040 3.13 11:36 1.320 1.300 11,600 2.100 1.260
Venzee Technologies VENZ-X 1.290 0.080 6.61 11:39 1.340 1.200 83,486 1.850 0.210
Sangoma Technologies Corp. STC-X 1.140 -0.010 -0.87 10:45 1.140 1.140 1,411 1.150 0.360
H2O Innovation HEO-X 1.140 0.000 0.00 10:41 1.140 1.130 28,113 1.870 1.100
Pan Orient Energy POE-X 1.160 0.040 3.57 10:12 1.160 1.130 2,226 2.110 0.950
Titanium Corp. TIC-X 1.070 0.020 1.90 11:31 1.070 1.070 500 1.500 0.405
EMX Royalty Corp. EMX-X 1.120 -0.010 -0.88 09:52 1.120 1.060 21,905 1.600 0.850
EMX Royalty Corp. EMX-X 1.120 -0.010 -0.88 09:52 1.120 1.060 21,905 1.600 0.850
Strategic Oil & Gas Ltd SOG-X 1.000 0.000 0.00 09:59 1.000 1.000 600 3.800 0.720
Cotinga Pharmaceuticals COT-X 0.910 -0.030 -3.19 11:21 0.910 0.900 11,715 6.400 0.900
Liberty One Lithium LBY-X 0.800 -0.080 -9.09 11:33 0.890 0.800 160,929 2.490 0.410
Metanor Resources MTO-X 0.740 0.010 1.37 11:32 0.770 0.740 32,600 1.290 0.550
Telson Resources Inc. TSN-X 0.690 -0.010 -1.43 09:59 0.690 0.690 14,000 0.890 0.270
Meridian Mining Societas Eu. MNO-X 0.670 0.000 0.00 09:30 0.670 0.670 1,400 1.390 0.345
Arianne Phosphate DAN-X 0.660 0.000 0.00 11:16 0.670 0.640 11,050 0.970 0.600
Empire Industries EIL-X 0.550 -0.010 -1.79 09:48 0.550 0.550 5,306 0.740 0.340
ePower Metals EPWR-X 0.510 0.000 0.00 10:05 0.510 0.510 2,000 0.750 0.070
EEStor Corp. ESU-X 0.510 -0.010 -1.92 11:34 0.520 0.510 130,775 0.680 0.250
Strategic Metals SMD-X 0.500 -0.010 -1.96 10:49 0.500 0.500 14,400 0.730 0.400
Victoria Gold VIT-X 0.435 0.005 1.16 11:35 0.440 0.430 41,187 0.740 0.400
Asian Television Ntwrk In SAT-X 0.413 0.008 1.85 11:22 0.413 0.405 4,000 1.360 0.365
Panoro Minerals Ltd PML-X 0.400 0.030 8.11 11:03 0.400 0.395 42,700 0.475 0.150
Triumph Gold TIG-X 0.410 0.015 3.80 11:41 0.420 0.395 98,250 0.570 0.230
Noront Resources NOT-X 0.390 -0.015 -3.70 11:43 0.415 0.390 236,350 0.520 0.220
Junex Inc JNX-X 0.385 0.015 4.05 09:51 0.385 0.380 9,000 0.790 0.300
Vanc Pharmaceuticals Inc. VANC-X 0.390 -0.040 -9.30 11:38 0.410 0.380 55,180 0.750 0.120
GoldQuest Mining GQC-X 0.375 -0.010 -2.60 11:24 0.380 0.375 25,000 0.590 0.265
Mustang Minerals Corp MUM-X 0.375 -0.010 -2.60 10:07 0.380 0.375 3,866 0.520 0.050
Pentanova Energy PNO-X 0.380 0.005 1.33 10:59 0.385 0.375 282,200 1.190 0.330
Energold Drilling EGD-X 0.355 -0.005 -1.39 11:08 0.360 0.355 33,400 0.900 0.315
Rogue Resources RRS-X 0.340 -0.030 -8.11 09:39 0.370 0.340 7,000 6.500 0.180
Azimut Exploration AZM-X 0.330 -0.005 -1.49 10:54 0.340 0.330 62,000 0.480 0.255
Impact Silver IPT-X 0.340 0.005 1.49 11:26 0.345 0.330 64,100 0.880 0.255
Kalytera Therapeutics KALY-X 0.315 0.000 0.00 11:29 0.330 0.315 355,814 0.780 0.080
Elysee Development Corp. ELC-X 0.310 0.000 0.00 09:39 0.310 0.310 5,112 0.485 0.260
Falcon Oil & Gas FO-X 0.310 0.015 5.08 11:40 0.315 0.310 194,039 0.490 0.085
Acceleware Ltd. AXE-X 0.305 0.005 1.67 11:29 0.305 0.300 47,630 0.390 0.135
Amarillo Gold Corp. AGC-X 0.290 0.000 0.00 09:30 0.290 0.290 1,200 0.445 0.235
Canada Zinc Metals CZX-X 0.300 0.000 0.00 11:24 0.300 0.290 26,000 0.410 0.220
VIQ Solutions VQS-X 0.280 -0.005 -1.75 11:24 0.280 0.280 2,500 0.350 0.185