Price Reports - Quotes

Index=S&P/TSX Venture
Symbol 1 to 50 of 210.
Sort by: Low - Descending (Click on a column heading to sort up or down)
Company Symbol As of April 26, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Covalon Technologies COV-X 3.890 0.190 5.14 15:55 3.890 3.600 13,220 8.000 1.910
Chesapeake Gold CKG-X 2.520 -0.030 -1.18 15:53 2.600 2.520 4,239 4.080 2.260
Founders Advantage Capital FCF-X 2.170 0.020 0.93 15:59 2.170 2.130 166,100 3.600 1.890
Millennial Lithium Corp. ML-X 2.150 -0.050 -2.27 15:56 2.200 2.110 60,427 4.800 1.200
Bear Creek Mining BCM-X 2.080 -0.020 -0.95 15:59 2.110 2.030 58,847 2.740 1.640
Flyht Aerospace Solutions FLY-X 1.560 -0.030 -1.89 14:09 1.600 1.550 9,000 2.700 1.510
Troilus Gold Corp. TLG-X 1.600 -0.050 -3.03 14:01 1.600 1.550 22,201 2.250 1.160
Pond Technologies Holdings POND-X 1.350 -0.050 -3.57 14:51 1.400 1.350 1,700 2.350 0.104
Phoenix Canada Oil Company PCO-X 1.330 -0.030 -2.21 11:12 1.330 1.330 100 1.600 1.160
Probe Metals Inc. PRB-X 1.320 0.040 3.13 15:59 1.320 1.310 2,616 1.740 1.220
Omni-Lite Industries Cda OML-X 1.300 -0.050 -3.70 14:12 1.300 1.300 9,500 2.040 1.300
ScoZinc Mining Ltd. SZM-X 1.280 0.120 10.34 15:54 1.280 1.230 5,346 1.750 1.000
Wealth Minerals Ltd. WML-X 1.240 -0.100 -7.46 15:59 1.350 1.230 367,811 2.340 1.160
Ascot Resources AOT-X 1.200 0.020 1.69 15:16 1.200 1.190 12,000 2.100 1.080
H2O Innovation HEO-X 1.150 0.060 5.50 09:57 1.150 1.120 2,981 1.800 0.890
EMX Royalty Corp. EMX-X 1.120 0.000 0.00 15:59 1.150 1.110 29,400 1.320 0.850
EMX Royalty Corp. EMX-X 1.120 0.000 0.00 15:59 1.150 1.110 29,400 1.320 0.850
Strategic Oil & Gas Ltd SOG-X 1.100 0.000 0.00 15:26 1.100 1.080 20,000 3.750 0.590
Pacific Booker Minerals Inc BKM-X 1.050 0.000 0.00 12:44 1.050 1.050 100 1.440 0.420
Pan Orient Energy POE-X 1.090 0.030 2.83 15:29 1.100 1.050 20,944 2.110 0.950
Titanium Corp. TIC-X 0.840 -0.060 -6.67 15:49 0.930 0.840 13,215 1.500 0.700
Sangoma Technologies Corp. STC-X 0.910 -0.040 -4.21 15:59 1.020 0.830 1,062,429 1.400 0.570
Itasca Capital Ltd. ICL-X 0.700 0.000 0.00 15:39 0.700 0.700 1,000 0.840 0.600
Telson Mining Corporation TSN-X 0.690 -0.020 -2.82 15:45 0.700 0.690 30,500 1.000 0.280
Metanor Resources MTO-X 0.540 0.010 1.89 14:11 0.550 0.540 26,500 1.040 0.480
Arianne Phosphate DAN-X 0.530 -0.020 -3.64 15:59 0.530 0.520 7,600 0.950 0.435
Empire Industries EIL-X 0.510 0.010 2.00 13:28 0.510 0.510 1,000 0.740 0.340
Impact Silver IPT-X 0.475 -0.020 -4.04 15:53 0.490 0.470 59,500 0.690 0.255
Venzee Technologies VENZ-X 0.465 -0.025 -5.10 15:48 0.490 0.465 192,307 1.850 0.220
Wavefront Technology Solutions WEE-X 0.430 0.000 0.00 11:12 0.430 0.430 4,000 0.470 0.110
Hunter Oil Corp. HOC-X 0.440 0.020 4.76 14:14 0.440 0.420 7,100 2.180 0.355
Azimut Exploration AZM-X 0.415 -0.010 -2.35 15:21 0.420 0.415 64,350 0.475 0.255
Energold Drilling EGD-X 0.410 -0.010 -2.38 15:39 0.420 0.410 7,830 0.540 0.315
Intercontinental Gold & Metals ICAU-X 0.410 0.010 2.50 14:16 0.410 0.410 5,140 0.430 0.075
Liberty One Lithium LBY-X 0.395 0.005 1.28 15:18 0.420 0.395 20,226 2.490 0.360
Falcon Oil & Gas FO-X 0.385 0.000 0.00 15:44 0.395 0.380 486,897 0.485 0.230
Junex Inc JNX-X 0.380 0.000 0.00 14:36 0.400 0.380 8,100 0.560 0.300
EEStor Corp. ESU-X 0.375 -0.015 -3.85 15:58 0.380 0.375 8,925 0.680 0.250
Noront Resources NOT-X 0.360 -0.005 -1.37 15:59 0.370 0.360 188,955 0.520 0.220
Elysee Development Corp. ELC-X 0.370 0.015 4.23 12:54 0.370 0.350 4,516 0.440 0.260
Triumph Gold TIG-X 0.360 -0.010 -2.70 15:59 0.380 0.345 119,547 0.570 0.250
Panoro Minerals Ltd PML-X 0.340 0.010 3.03 10:33 0.340 0.340 11,500 0.475 0.150
Victoria Gold VIT-X 0.340 0.000 0.00 15:56 0.340 0.335 185,322 0.730 0.310
Cypress Development CYP-X 0.350 0.020 6.06 15:53 0.360 0.330 310,150 0.430 0.080
New Oroperu Resources ORO-X 0.330 0.010 3.13 13:03 0.330 0.330 500 0.550 0.280
Canada Zinc Metals CZX-X 0.340 0.045 15.25 15:55 0.340 0.295 85,000 0.390 0.220
Los Andes Copper LA-X 0.280 -0.010 -3.45 11:41 0.295 0.280 54,500 0.470 0.200
Amarillo Gold Corp. AGC-X 0.275 0.010 3.77 12:51 0.285 0.275 24,500 0.420 0.235
Sable Res Ltd SAE-X 0.275 0.000 0.00 15:54 0.275 0.270 172,200 0.350 0.115
Acceleware Ltd. AXE-X 0.275 0.015 5.77 15:59 0.280 0.255 73,500 0.390 0.135