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 October 17, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Northfield Capital NFD.A-X 26.000 0.000 0.00 Oct 04 0.000 0.000 0 27.990 24.000
Sportscene Group SPS.A-X 9.000 0.000 0.00 Oct 09 0.000 0.000 0 9.950 6.680
Covalon Technologies COV-X 6.540 -0.020 -0.30 14:14 6.560 6.470 25,186 9.450 3.220
Chesapeake Gold CKG-X 1.890 0.020 1.07 13:32 1.890 1.890 5,100 3.900 1.750
Goldrock Mines Corp. GRM-X 1.480 0.000 0.00 Oct 15 0.000 0.000 0 1.480 1.480
Founders Advantage Capital FCF-X 1.470 0.000 0.00 14:14 1.500 1.470 8,867 2.650 1.430
Millennial Lithium Corp. ML-X 1.700 -0.040 -2.30 14:26 1.700 1.700 5,080 4.800 1.400
Phoenix Canada Oil Company PCO-X 1.330 0.000 0.00 Oct 16 0.000 0.000 0 1.600 1.300
Bear Creek Mining BCM-X 1.440 0.050 3.60 14:20 1.450 1.350 48,045 2.600 1.180
Probe Metals Inc. PRB-X 1.190 -0.010 -0.83 14:21 1.190 1.130 10,500 1.560 1.030
Flyht Aerospace Solutions FLY-X 1.290 -0.050 -3.73 11:45 1.310 1.290 600 2.540 1.010
Omni-Lite Industries Cda OML-X 1.050 0.000 0.00 12:04 1.050 1.050 16,800 1.750 0.990
Pan Orient Energy POE-X 1.070 -0.020 -1.83 14:28 1.080 1.070 6,900 1.450 0.950
H2O Innovation HEO-X 0.990 -0.020 -1.98 12:56 1.000 0.990 15,100 1.460 0.890
EMX Royalty Corp. EMX-X 1.650 0.000 0.00 13:40 1.650 1.640 43,650 1.800 0.850
EMX Royalty Corp. EMX-X 1.650 0.000 0.00 13:40 1.650 1.640 43,650 1.800 0.850
Troilus Gold Corp. TLG-X 0.850 0.000 0.00 Oct 16 0.000 0.000 0 2.250 0.850
Ascot Resources AOT-X 0.910 -0.010 -1.09 13:57 0.920 0.900 26,500 1.700 0.760
Pacific Booker Minerals Inc BKM-X 0.790 0.000 0.00 13:45 0.870 0.790 3,500 1.350 0.700
Sangoma Technologies Corp. STC-X 1.200 -0.040 -3.23 13:29 1.240 1.190 43,400 1.400 0.680
Titanium Corp. TIC-X 0.670 -0.020 -2.90 11:28 0.730 0.670 4,000 1.500 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 0.720 0.060 9.09 12:20 0.720 0.660 4,500 1.500 0.620
ScoZinc Mining Ltd. SZM-X 0.850 0.000 0.00 Oct 15 0.000 0.000 0 1.600 0.570
Wealth Minerals Ltd. WML-X 0.630 -0.010 -1.56 13:57 0.670 0.600 159,900 2.340 0.510
Metanor Resources MTO-X 0.580 0.000 0.00 Sep 25 0.000 0.000 0 0.820 0.460
Itasca Capital Ltd. ICL-X 0.490 0.000 0.00 Oct 09 0.000 0.000 0 0.790 0.410
Telson Mining Corporation TSN-X 0.520 0.000 0.00 13:11 0.520 0.500 28,500 1.000 0.410
Empire Industries EIL-X 0.420 -0.005 -1.18 10:30 0.425 0.420 80,000 0.610 0.400
Planet Health Corp. PHL.H-X 0.400 0.000 0.00 Oct 09 0.000 0.000 0 1.200 0.400
Arianne Phosphate DAN-X 0.530 -0.020 -3.64 12:55 0.560 0.530 45,885 0.760 0.390
Strategic Metals SMD-X 0.360 0.000 0.00 14:05 0.365 0.360 51,500 0.520 0.345
Junex Inc JNX-X 0.410 0.000 0.00 Aug 21 0.000 0.000 0 0.550 0.320
GobiMin GMN-X 0.330 0.000 0.00 Oct 11 0.000 0.000 0 0.460 0.300
Victoria Gold VIT-X 0.380 0.005 1.33 14:31 0.385 0.380 200,947 0.530 0.300
Asian Television Ntwrk In SAT-X 0.300 0.000 0.00 Oct 15 0.000 0.000 0 0.600 0.290
Noront Resources NOT-X 0.290 -0.015 -4.92 14:24 0.300 0.290 260,053 0.450 0.270
New Oroperu Resources ORO-X 0.300 0.000 0.00 Oct 11 0.000 0.000 0 0.550 0.270
Elysee Development Corp. ELC-X 0.375 0.000 0.00 Oct 16 0.000 0.000 300 0.400 0.260
Impact Silver IPT-X 0.335 0.015 4.69 11:43 0.350 0.335 115,500 0.560 0.255
Triumph Gold TIG-X 0.500 -0.040 -7.41 11:31 0.510 0.495 65,700 0.800 0.255
Zincx Resources Corp. ZNX-X 0.375 -0.005 -1.32 13:30 0.390 0.375 40,620 0.750 0.240
Energold Drilling EGD-X 0.250 0.005 2.04 12:37 0.265 0.240 18,079 0.540 0.235
Azimut Exploration AZM-X 0.235 0.005 2.17 10:03 0.265 0.235 29,000 0.475 0.230
Falcon Oil & Gas FO-X 0.260 0.000 0.00 12:05 0.265 0.260 23,600 0.450 0.230
Los Andes Copper LA-X 0.250 0.000 0.00 13:58 0.250 0.250 45,000 0.400 0.200
Amarillo Gold Corp. AGC-X 0.290 0.000 0.00 13:33 0.290 0.280 53,000 0.420 0.190
Theralase Technologies TLT-X 0.320 -0.005 -1.54 14:25 0.325 0.320 40,500 0.480 0.185
Pine Point Mining Limited ZINC-X 0.210 0.000 0.00 Feb 22 0.000 0.000 0 0.245 0.170
Aurcana Corp. AUN-X 0.225 0.000 0.00 Jul 27 0.000 0.000 0 0.275 0.165