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 October 19, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Covalon Technologies COV-X 6.780 -0.070 -1.02 15:55 6.900 6.550 19,960 9.450 3.220
Chesapeake Gold CKG-X 2.040 0.040 2.00 15:42 2.040 1.890 4,900 3.890 1.750
EMX Royalty Corp. EMX-X 1.680 0.020 1.20 15:49 1.680 1.660 9,600 1.800 0.850
EMX Royalty Corp. EMX-X 1.680 0.020 1.20 15:49 1.680 1.660 9,600 1.800 0.850
Millennial Lithium Corp. ML-X 1.600 -0.150 -8.57 15:46 1.650 1.600 18,750 4.800 1.400
Founders Advantage Capital FCF-X 1.520 0.030 2.01 15:55 1.560 1.490 276,300 2.500 1.430
Bear Creek Mining BCM-X 1.460 0.010 0.69 15:57 1.480 1.400 53,571 2.600 1.180
Flyht Aerospace Solutions FLY-X 1.260 -0.030 -2.33 14:57 1.300 1.260 11,600 2.540 1.010
Sangoma Technologies Corp. STC-X 1.280 0.080 6.67 15:59 1.320 1.230 305,775 1.400 0.680
Probe Metals Inc. PRB-X 1.160 -0.020 -1.69 15:57 1.210 1.150 50,185 1.560 1.030
Pond Technologies Holdings POND-X 1.000 0.030 3.09 14:42 1.000 0.980 7,490 2.350 0.104
H2O Innovation HEO-X 0.960 -0.030 -3.03 15:05 0.970 0.960 27,075 1.460 0.890
Ascot Resources AOT-X 0.950 0.040 4.40 15:53 0.950 0.890 34,500 1.700 0.760
Pacific Booker Minerals Inc BKM-X 0.850 0.060 7.59 13:57 0.850 0.810 2,600 1.350 0.700
Karmin Exploration KAR-X 0.700 0.000 0.00 15:42 0.750 0.700 11,500 1.500 0.620
Titanium Corp. TIC-X 0.700 -0.010 -1.41 13:32 0.710 0.670 35,000 1.500 0.650
Wealth Minerals Ltd. WML-X 0.620 -0.050 -7.46 15:59 0.650 0.620 220,020 2.340 0.510
Arianne Phosphate DAN-X 0.550 0.000 0.00 15:59 0.550 0.520 11,000 0.740 0.390
Triumph Gold TIG-X 0.500 -0.010 -1.96 15:47 0.500 0.475 30,150 0.800 0.255
Empire Industries EIL-X 0.420 0.000 0.00 15:51 0.425 0.420 84,000 0.610 0.400
Elysee Development Corp. ELC-X 0.380 -0.020 -5.00 15:49 0.400 0.380 11,000 0.400 0.260
Intercontinental Gold & Metals ICAU-X 0.380 0.000 0.00 15:50 0.410 0.380 130,300 0.650 0.110
Victoria Gold VIT-X 0.385 0.000 0.00 15:57 0.390 0.380 167,050 0.530 0.300
Serengeti Resources SIR-X 0.400 0.050 14.29 15:59 0.445 0.370 4,332,282 0.600 0.120
Strategic Metals SMD-X 0.360 -0.010 -2.70 11:41 0.360 0.360 500 0.520 0.345
Zincx Resources Corp. ZNX-X 0.355 -0.010 -2.74 15:10 0.365 0.355 56,534 0.750 0.240
Theralase Technologies TLT-X 0.320 -0.010 -3.03 15:51 0.335 0.315 202,480 0.480 0.185
Axmin Inc AXM-X 0.290 0.000 0.00 11:24 0.295 0.290 31,400 0.295 0.025
Impact Silver IPT-X 0.290 -0.010 -3.33 15:50 0.330 0.290 204,500 0.560 0.255
PetroTal Corp. TAL-X 0.295 0.005 1.72 11:24 0.295 0.290 19,100 0.335 0.125
Noront Resources NOT-X 0.285 0.000 0.00 14:18 0.290 0.285 25,850 0.450 0.270
Sable Res Ltd SAE-X 0.285 0.010 3.64 15:59 0.305 0.280 614,000 0.365 0.125
Amarillo Gold Corp. AGC-X 0.275 -0.015 -5.17 11:30 0.280 0.265 8,000 0.420 0.190
Falcon Oil & Gas FO-X 0.265 0.005 1.92 15:53 0.265 0.250 89,500 0.450 0.230
Azimut Exploration AZM-X 0.265 0.000 0.00 11:43 0.265 0.240 57,800 0.475 0.230
Energold Drilling EGD-X 0.240 -0.025 -9.43 12:39 0.250 0.240 38,500 0.540 0.235
Rusoro Mining RML-X 0.290 0.055 23.40 12:32 0.300 0.230 3,993,852 0.370 0.060
Canadian Imperial Venture CQV.H-X 0.220 0.020 10.00 15:41 0.220 0.220 4,500 1.250 0.120
Cypress Development CYP-X 0.240 0.020 9.09 15:51 0.240 0.215 201,629 0.430 0.150
Reunion Gold RGD-X 0.210 0.005 2.44 11:32 0.210 0.210 2,000 0.225 0.105
Rogue Resources RRS-X 0.210 0.020 10.53 15:32 0.210 0.210 10,000 0.530 0.150
Eguana Technologies EGT-X 0.195 0.000 0.00 15:59 0.195 0.190 19,286 0.345 0.150
Madalena Energy Inc. MVN-X 0.200 0.000 0.00 13:08 0.200 0.190 99,000 0.290 0.145
Jasper Mining JSP-X 0.185 0.020 12.12 13:53 0.185 0.185 5,000 0.290 0.060
Acceleware Ltd. AXE-X 0.180 -0.040 -18.18 14:32 0.205 0.180 40,039 0.390 0.135
Cantex Mine Development CD-X 0.180 0.000 0.00 11:42 0.180 0.180 50,000 0.330 0.015
Hunter Oil Corp. HOC-X 0.180 0.020 12.50 15:43 0.180 0.180 9,000 2.700 0.140
Strongbow Exploration SBW-X 0.170 0.010 6.25 15:50 0.180 0.170 93,000 0.280 0.100
EEStor Corp. ESU-X 0.175 -0.010 -5.41 15:53 0.185 0.165 36,800 0.540 0.140
Unigold Inc. UGD-X 0.165 0.000 0.00 15:50 0.185 0.165 22,500 0.290 0.130