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 June 19, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Northfield Capital NFD.A-X 27.000 0.000 0.00 Jun 12 0.000 0.000 0 27.000 24.000
Sportscene Group SPS.A-X 7.990 0.000 0.00 Jun 08 0.000 0.000 0 9.490 5.750
Chesapeake Gold CKG-X 2.050 -0.050 -2.38 09:31 2.050 2.050 1,400 4.000 2.030
Covalon Technologies COV-X 8.290 -0.200 -2.36 10:03 8.400 8.290 1,188 8.650 2.020
Founders Advantage Capital FCF-X 1.900 0.000 0.00 09:30 1.900 1.900 2,600 2.900 1.850
Bear Creek Mining BCM-X 1.870 -0.030 -1.58 09:36 1.900 1.870 700 2.740 1.640
Goldrock Mines Corp. GRM-X 1.480 0.000 0.00 Jul 27 0.000 0.000 0 1.480 1.480
Troilus Gold Corp. TLG-X 1.300 -0.050 -3.70 09:49 1.300 1.300 5,200 2.250 1.350
Millennial Lithium Corp. ML-X 2.120 -0.040 -1.85 10:06 2.150 2.110 11,148 4.800 1.230
Phoenix Canada Oil Company PCO-X 1.350 0.000 0.00 Jun 13 0.000 0.000 0 1.600 1.160
Omni-Lite Industries Cda OML-X 1.200 0.000 0.00 Jun 18 0.000 0.000 0 2.040 1.090
Ascot Resources AOT-X 1.200 -0.040 -3.23 10:12 1.220 1.200 9,706 2.000 1.080
Flyht Aerospace Solutions FLY-X 1.260 0.040 3.28 09:58 1.260 1.250 8,200 2.700 1.070
Wealth Minerals Ltd. WML-X 1.090 -0.080 -6.84 10:11 1.190 1.060 56,597 2.340 1.050
Probe Metals Inc. PRB-X 1.150 0.000 0.00 Jun 18 0.000 0.000 0 1.740 1.030
Pan Orient Energy POE-X 1.190 0.000 0.00 Jun 18 0.000 0.000 95 2.110 0.950
ScoZinc Mining Ltd. SZM-X 0.920 0.000 0.00 Jun 15 0.000 0.000 40 1.750 0.920
H2O Innovation HEO-X 1.170 0.000 0.00 Jun 15 0.000 0.000 0 1.530 0.890
EMX Royalty Corp. EMX-X 1.460 0.000 0.00 Jun 18 0.000 0.000 0 1.700 0.850
EMX Royalty Corp. EMX-X 1.460 0.000 0.00 Jun 18 0.000 0.000 0 1.700 0.850
Archon Minerals ACS-X 1.020 0.000 0.00 Jun 18 0.000 0.000 0 1.500 0.810
Titanium Corp. TIC-X 0.900 0.000 0.00 Jun 18 0.000 0.000 0 1.500 0.700
Itasca Capital Ltd. ICL-X 0.620 0.000 0.00 Jun 13 0.000 0.000 0 0.820 0.600
Strategic Oil & Gas Ltd SOG-X 1.000 0.000 0.00 Jun 15 0.000 0.000 0 2.460 0.590
Sangoma Technologies Corp. STC-X 1.250 -0.010 -0.79 10:03 1.250 1.250 1,125 1.400 0.570
Metanor Resources MTO-X 0.640 0.080 14.29 10:03 0.640 0.620 330,320 0.920 0.480
Arianne Phosphate DAN-X 0.540 0.000 0.00 09:30 0.540 0.540 2,500 0.950 0.435
Pacific Booker Minerals Inc BKM-X 1.100 0.000 0.00 Jun 15 0.000 0.000 0 1.440 0.420
Empire Industries EIL-X 0.465 0.000 0.00 Jun 13 0.000 0.000 0 0.740 0.400
Planet Health Corp. PHL.H-X 0.500 0.000 0.00 May 16 0.000 0.000 0 1.500 0.400
Strategic Metals SMD-X 0.465 0.000 0.00 Jun 18 0.000 0.000 0 0.580 0.400
Asian Television Ntwrk In SAT-X 0.390 0.000 0.00 Jun 14 0.000 0.000 0 0.940 0.365
Hunter Oil Corp. HOC-X 1.670 0.440 35.77 09:30 1.670 1.670 200 2.700 0.355
Karmin Exploration KAR-X 0.850 0.000 0.00 Jun 13 0.000 0.000 0 1.500 0.335
GobiMin GMN-X 0.400 0.000 0.00 Jun 06 0.000 0.000 0 0.570 0.325
Energold Drilling EGD-X 0.400 0.000 0.00 Jun 18 0.000 0.000 0 0.540 0.315
Victoria Gold VIT-X 0.350 0.010 2.94 09:56 0.350 0.345 40,670 0.630 0.310
Junex Inc JNX-X 0.425 0.005 1.19 10:00 0.425 0.413 79,000 0.550 0.300
Cotinga Pharmaceuticals COT-X 0.430 -0.060 -12.24 10:02 0.485 0.430 16,380 2.800 0.290
New Oroperu Resources ORO-X 0.330 0.000 0.00 Jun 01 0.000 0.000 0 0.550 0.280
Telson Mining Corporation TSN-X 0.850 0.000 0.00 Jun 18 0.000 0.000 0 1.000 0.280
Noront Resources NOT-X 0.375 0.005 1.35 09:43 0.375 0.375 17,523 0.520 0.270
Elysee Development Corp. ELC-X 0.375 0.000 0.00 Jun 18 0.000 0.000 0 0.390 0.260
Azimut Exploration AZM-X 0.310 0.000 0.00 Jun 18 0.000 0.000 0 0.475 0.255
Impact Silver IPT-X 0.410 -0.005 -1.20 10:01 0.420 0.410 17,000 0.560 0.255
EEStor Corp. ESU-X 0.335 0.025 8.06 09:33 0.335 0.325 40,750 0.540 0.250
Triumph Gold TIG-X 0.320 0.000 0.00 Jun 18 0.000 0.000 0 0.570 0.250
Falcon Oil & Gas FO-X 0.325 -0.015 -4.41 09:30 0.325 0.325 2,500 0.450 0.230
Venzee Technologies VENZ-X 0.445 0.010 2.30 10:11 0.460 0.430 54,500 1.850 0.220
Zincx Resources Corp. ZNX-X 0.290 0.025 9.43 09:59 0.290 0.270 149,307 0.390 0.220