Price Reports - Quotes

Index=S&P/TSX Venture
Symbol 1 to 50 of 209.
Sort by: 52 Week Low - Descending (Click on a column heading to sort up or down)
Company Symbol As of July 19, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Northfield Capital NFD.A-X 26.000 0.000 0.00 Jul 11 0.000 0.000 0 27.510 24.000
Sportscene Group SPS.A-X 8.500 0.000 0.00 Jun 27 0.000 0.000 0 9.490 5.980
Covalon Technologies COV-X 8.040 0.140 1.77 15:16 8.100 7.830 15,576 8.800 2.020
Chesapeake Gold CKG-X 2.000 0.060 3.09 13:26 2.010 1.940 5,600 4.000 1.820
Founders Advantage Capital FCF-X 1.820 -0.010 -0.55 15:03 1.850 1.790 20,900 2.800 1.700
Bear Creek Mining BCM-X 1.780 -0.030 -1.66 14:12 1.900 1.750 38,856 2.740 1.640
Goldrock Mines Corp. GRM-X 1.480 0.000 0.00 Jun 11 0.000 0.000 0 1.480 1.480
Millennial Lithium Corp. ML-X 2.120 -0.050 -2.30 14:44 2.170 2.110 34,415 4.800 1.230
Troilus Gold Corp. TLG-X 1.290 0.000 0.00 Jul 18 0.000 0.000 0 2.250 1.200
Phoenix Canada Oil Company PCO-X 1.350 0.020 1.50 14:16 1.350 1.350 400 1.600 1.160
Ascot Resources AOT-X 1.150 0.020 1.77 14:57 1.170 1.120 20,000 1.990 1.080
Flyht Aerospace Solutions FLY-X 1.300 0.030 2.36 14:45 1.300 1.270 10,654 2.690 1.070
Probe Metals Inc. PRB-X 1.360 -0.020 -1.45 14:24 1.360 1.340 3,813 1.740 1.030
Omni-Lite Industries Cda OML-X 1.160 0.000 0.00 Jul 17 0.000 0.000 0 2.040 0.990
Pan Orient Energy POE-X 1.250 0.010 0.81 11:34 1.250 1.250 4,900 2.110 0.950
H2O Innovation HEO-X 1.180 0.030 2.61 15:05 1.180 1.180 1,330 1.490 0.890
EMX Royalty Corp. EMX-X 1.450 0.000 0.00 13:57 1.500 1.400 19,400 1.700 0.850
EMX Royalty Corp. EMX-X 1.450 0.000 0.00 13:57 1.500 1.400 19,400 1.700 0.850
ScoZinc Mining Ltd. SZM-X 0.900 0.000 0.00 09:44 0.900 0.900 1,050 1.750 0.760
Wealth Minerals Ltd. WML-X 0.880 0.080 10.00 15:17 0.880 0.780 119,594 2.340 0.750
Archon Minerals ACS-X 0.830 0.000 0.00 Jun 29 0.000 0.000 0 1.500 0.730
Titanium Corp. TIC-X 0.900 0.000 0.00 Jul 18 0.000 0.000 420 1.500 0.700
Itasca Capital Ltd. ICL-X 0.700 0.020 2.94 10:04 0.700 0.700 1,000 0.820 0.590
Strategic Oil & Gas Ltd SOG-X 0.800 0.040 5.26 14:30 0.800 0.800 3,500 2.390 0.590
Sangoma Technologies Corp. STC-X 1.150 -0.040 -3.36 14:48 1.200 1.150 22,000 1.400 0.570
Metanor Resources MTO-X 0.560 -0.020 -3.45 13:58 0.580 0.560 93,000 0.830 0.480
Pacific Booker Minerals Inc BKM-X 1.080 0.000 0.00 Jul 18 0.000 0.000 0 1.440 0.455
Karmin Exploration KAR-X 0.780 0.000 0.00 Jul 18 0.000 0.000 0 1.500 0.450
Arianne Phosphate DAN-X 0.510 0.010 2.00 14:01 0.540 0.510 88,500 0.870 0.435
Empire Industries EIL-X 0.430 0.000 0.00 Jul 18 0.000 0.000 0 0.740 0.400
Planet Health Corp. PHL.H-X 0.400 0.000 0.00 Jun 25 0.000 0.000 0 1.500 0.400
Strategic Metals SMD-X 0.415 -0.015 -3.49 13:23 0.430 0.415 7,900 0.580 0.400
Asian Television Ntwrk In SAT-X 0.355 -0.015 -4.05 10:41 0.400 0.355 2,500 0.860 0.360
Hunter Oil Corp. HOC-X 1.300 0.250 23.81 10:50 1.300 1.180 1,700 2.700 0.355
GobiMin GMN-X 0.335 0.000 0.00 Jul 06 0.000 0.000 0 0.570 0.325
Energold Drilling EGD-X 0.330 0.000 0.00 14:06 0.345 0.330 21,500 0.540 0.315
Victoria Gold VIT-X 0.350 0.010 2.94 14:39 0.350 0.340 153,000 0.570 0.310
Telson Mining Corporation TSN-X 0.750 0.040 5.63 13:26 0.750 0.700 28,305 1.000 0.305
Junex Inc JNX-X 0.450 -0.010 -2.17 15:21 0.455 0.450 14,960 0.550 0.300
Cotinga Pharmaceuticals COT-X 0.385 0.000 0.00 Jul 18 0.000 0.000 0 1.880 0.290
New Oroperu Resources ORO-X 0.370 0.000 0.00 Jul 17 0.000 0.000 0 0.550 0.280
Noront Resources NOT-X 0.355 0.005 1.43 15:07 0.355 0.350 325,160 0.520 0.270
Azimut Exploration AZM-X 0.280 0.000 0.00 12:52 0.280 0.280 34,000 0.475 0.260
Elysee Development Corp. ELC-X 0.365 -0.010 -2.67 13:53 0.365 0.365 540 0.390 0.260
Impact Silver IPT-X 0.350 -0.010 -2.78 15:20 0.360 0.350 78,157 0.560 0.255
Triumph Gold TIG-X 0.370 -0.010 -2.63 14:15 0.390 0.350 29,500 0.570 0.255
Zincx Resources Corp. ZNX-X 0.480 0.020 4.35 15:17 0.500 0.475 530,860 0.470 0.235
Falcon Oil & Gas FO-X 0.305 0.000 0.00 14:06 0.305 0.305 75,000 0.450 0.230
Venzee Technologies VENZ-X 0.420 -0.020 -4.55 13:33 0.430 0.420 25,816 1.850 0.220
Liberty One Lithium LBY-X 0.255 0.010 4.08 15:00 0.255 0.255 28,000 2.490 0.210