Price Reports - Quotes

Index=S&P/TSX Venture
Symbol 1 to 50 of 205.
Sort by: 52 Week Low - Descending (Click on a column heading to sort up or down)
Company Symbol As of September 25, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Northfield Capital NFD.A-X 27.990 0.000 0.00 Sep 10 0.000 0.000 0 27.990 24.000
Sportscene Group SPS.A-X 9.250 0.150 1.65 10:33 9.250 9.250 200 9.950 6.650
Covalon Technologies COV-X 8.970 -0.030 -0.33 10:50 9.000 8.960 700 9.450 3.220
Chesapeake Gold CKG-X 1.990 0.000 0.00 10:41 1.990 1.980 18,800 3.900 1.750
Founders Advantage Capital FCF-X 1.740 0.000 0.00 Sep 18 0.000 0.000 0 2.650 1.620
Goldrock Mines Corp. GRM-X 1.480 0.000 0.00 Aug 20 0.000 0.000 0 1.480 1.480
Millennial Lithium Corp. ML-X 1.710 -0.050 -2.84 10:26 1.740 1.710 29,656 4.800 1.370
Phoenix Canada Oil Company PCO-X 1.450 0.000 0.00 Sep 24 0.000 0.000 0 1.600 1.300
Bear Creek Mining BCM-X 1.420 0.060 4.41 11:02 1.420 1.420 400 2.600 1.280
Probe Metals Inc. PRB-X 1.190 -0.010 -0.83 09:30 1.190 1.190 133 1.660 1.030
Flyht Aerospace Solutions FLY-X 1.450 -0.010 -0.68 10:14 1.460 1.410 22,700 2.540 1.010
Omni-Lite Industries Cda OML-X 1.080 0.020 1.89 10:52 1.090 1.050 9,200 1.790 0.990
Pan Orient Energy POE-X 1.110 0.000 0.00 09:37 1.110 1.110 35,000 1.490 0.950
Troilus Gold Corp. TLG-X 1.050 0.150 16.67 11:04 1.050 0.850 4,512 2.250 0.900
H2O Innovation HEO-X 1.130 -0.040 -3.42 10:41 1.130 1.130 504 1.490 0.890
EMX Royalty Corp. EMX-X 1.520 -0.050 -3.18 10:47 1.530 1.520 7,014 1.750 0.850
EMX Royalty Corp. EMX-X 1.520 -0.050 -3.18 10:47 1.530 1.520 7,014 1.750 0.850
Ascot Resources AOT-X 0.850 -0.020 -2.30 10:50 0.890 0.850 7,600 1.760 0.780
Pacific Booker Minerals Inc BKM-X 0.920 0.000 0.00 Sep 21 0.000 0.000 0 1.350 0.700
Titanium Corp. TIC-X 0.730 0.000 0.00 Sep 21 0.000 0.000 0 1.500 0.700
Sangoma Technologies Corp. STC-X 1.220 0.030 2.52 10:25 1.220 1.210 6,120 1.400 0.650
Archon Minerals ACS-X 0.680 0.000 0.00 Sep 06 0.000 0.000 0 1.310 0.620
Karmin Exploration KAR-X 0.700 -0.020 -2.78 09:45 0.700 0.700 2,000 1.500 0.620
ScoZinc Mining Ltd. SZM-X 0.730 0.000 0.00 Sep 20 0.000 0.000 0 1.750 0.570
Wealth Minerals Ltd. WML-X 0.610 -0.020 -3.17 11:01 0.610 0.600 25,720 2.340 0.540
Metanor Resources MTO-X 0.590 0.010 1.72 11:01 0.610 0.580 9,000 0.820 0.460
Itasca Capital Ltd. ICL-X 0.510 0.000 0.00 Sep 21 0.000 0.000 0 0.790 0.410
Telson Mining Corporation TSN-X 0.470 -0.010 -2.08 10:43 0.480 0.470 32,500 1.000 0.410
Empire Industries EIL-X 0.440 0.000 0.00 Sep 24 0.000 0.000 0 0.610 0.400
Planet Health Corp. PHL.H-X 0.400 0.000 0.00 Aug 06 0.000 0.000 0 1.200 0.400
Arianne Phosphate DAN-X 0.500 0.080 19.05 11:02 0.500 0.455 98,565 0.810 0.390
Strategic Metals SMD-X 0.375 -0.015 -3.85 10:02 0.385 0.365 18,833 0.520 0.345
Asian Television Ntwrk In SAT-X 0.360 0.010 2.86 10:27 0.360 0.360 1,000 0.630 0.330
Junex Inc JNX-X 0.410 0.000 0.00 Aug 21 0.000 0.000 0 0.550 0.320
GobiMin GMN-X 0.325 -0.015 -4.41 09:30 0.325 0.325 900 0.500 0.300
Victoria Gold VIT-X 0.345 -0.005 -1.43 10:59 0.355 0.345 77,302 0.530 0.300
Noront Resources NOT-X 0.305 0.000 0.00 10:21 0.310 0.305 55,950 0.450 0.270
New Oroperu Resources ORO-X 0.360 0.000 0.00 Sep 19 0.000 0.000 0 0.550 0.270
Elysee Development Corp. ELC-X 0.360 0.000 0.00 Sep 24 0.000 0.000 0 0.390 0.260
Impact Silver IPT-X 0.300 0.005 1.69 10:53 0.300 0.295 10,600 0.560 0.255
Triumph Gold TIG-X 0.550 0.010 1.85 10:53 0.570 0.540 47,800 0.800 0.255
Energold Drilling EGD-X 0.255 0.000 0.00 10:09 0.255 0.255 5,005 0.540 0.250
Zincx Resources Corp. ZNX-X 0.320 0.000 0.00 10:50 0.335 0.320 116,750 0.750 0.240
Azimut Exploration AZM-X 0.230 0.000 0.00 Sep 24 0.000 0.000 0 0.475 0.230
Falcon Oil & Gas FO-X 0.285 -0.005 -1.72 10:50 0.290 0.285 53,564 0.450 0.230
Los Andes Copper LA-X 0.270 0.000 0.00 Sep 20 0.000 0.000 0 0.445 0.200
Amarillo Gold Corp. AGC-X 0.280 -0.005 -1.75 09:30 0.280 0.280 1,045 0.420 0.190
Theralase Technologies TLT-X 0.310 0.000 0.00 09:40 0.310 0.310 15,500 0.490 0.185
Pine Point Mining Limited ZINC-X 0.210 0.000 0.00 Aug 06 0.000 0.000 0 0.245 0.170
Aurcana Corp. AUN-X 0.225 0.000 0.00 Aug 06 0.000 0.000 0 0.275 0.165