Price Reports - Quotes

Index=S&P/TSX Venture
Symbol 1 to 50 of 212.
Sort by: 52 Week Low - Descending (Click on a column heading to sort up or down)
Company Symbol As of December 15, 2017  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Northfield Capital NFD.A-X 24.500 0.000 0.00 Dec 13 0.000 0.000 0 28.000 21.010
Sportscene Group SPS.A-X 8.400 1.150 15.86 11:58 8.400 8.400 600 9.490 4.810
Chesapeake Gold CKG-X 3.310 -0.050 -1.49 15:20 3.350 3.310 10,101 4.570 2.910
Founders Advantage Capital FCF-X 2.100 0.000 0.00 15:55 2.120 2.080 43,406 4.000 1.890
Flyht Aerospace Solutions FLY-X 2.030 -0.020 -0.98 15:55 2.040 2.030 30,429 3.000 1.870
Bear Creek Mining BCM-X 1.890 -0.120 -5.97 15:59 2.020 1.890 65,325 3.400 1.640
Covalon Technologies COV-X 4.500 0.130 2.97 15:51 4.500 4.350 7,650 5.000 1.600
Avino Silver & Gold Mines ASM-X 1.690 0.020 1.20 15:57 1.740 1.680 36,650 2.800 1.440
Omni-Lite Industries Cda OML-X 1.650 0.040 2.48 14:49 1.650 1.650 24,800 2.040 1.400
Ascot Resources AOT-X 1.400 -0.090 -6.04 15:54 1.480 1.340 92,545 2.100 1.290
Millennial Lithium Corp. ML-X 3.540 -0.150 -4.07 15:59 3.700 3.540 63,209 4.380 1.200
Phoenix Canada Oil Company PCO-X 1.370 0.000 0.00 Dec 14 0.000 0.000 0 1.600 1.160
H2O Innovation HEO-X 1.230 0.010 0.82 15:36 1.270 1.210 11,375 1.870 1.150
Probe Metals Inc. PRB-X 1.390 0.030 2.21 15:58 1.390 1.360 32,773 1.740 1.070
Strategic Oil & Gas Ltd SOG-X 1.010 -0.090 -8.18 13:02 1.100 1.000 19,719 3.800 1.000
Critical Outcome Technologies COT-X 1.030 0.020 1.98 15:46 1.140 1.030 15,580 6.400 0.960
Wealth Minerals Ltd. WML-X 1.690 -0.050 -2.87 15:47 1.730 1.610 120,688 2.340 0.960
Pan Orient Energy POE-X 1.200 -0.040 -3.23 15:52 1.220 1.190 63,050 2.110 0.950
EMX Royalty Corp. EMX-X 0.950 -0.010 -1.04 15:44 0.980 0.920 40,520 1.600 0.850
EMX Royalty Corp. EMX-X 0.950 -0.010 -1.04 15:44 0.980 0.920 40,520 1.600 0.850
Archon Minerals ACS-X 0.810 0.000 0.00 Dec 13 0.000 0.000 0 1.680 0.810
ScoZinc Mining Ltd. SZM-X 1.400 -0.070 -4.76 14:53 1.400 1.400 510 1.750 0.800
Hunter Oil Corp. HOC-X 0.700 0.000 0.00 14:41 0.700 0.700 3,550 3.400 0.700
Arianne Phosphate DAN-X 0.650 0.030 4.84 15:13 0.680 0.620 22,645 0.970 0.600
Itasca Capital Ltd. ICL-X 0.740 0.000 0.00 Dec 14 0.000 0.000 0 0.940 0.590
Planet Health Corp. PHL.H-X 0.500 0.000 0.00 Dec 14 0.000 0.000 0 2.200 0.500
Metanor Resources MTO-X 0.700 0.010 1.45 15:50 0.700 0.690 49,200 1.290 0.450
Pacific Booker Minerals Inc BKM-X 0.850 -0.030 -3.41 14:00 0.900 0.850 1,933 1.440 0.420
Victoria Gold VIT-X 0.425 0.000 0.00 15:52 0.435 0.425 82,887 0.740 0.415
Titanium Corp. TIC-X 1.200 -0.020 -1.64 15:59 1.200 1.200 2,100 1.500 0.405
GobiMin GMN-X 0.430 0.000 0.00 Dec 14 0.000 0.000 0 0.580 0.400
Liberty One Lithium LBY-X 1.270 0.070 5.83 15:53 1.300 1.200 272,360 2.490 0.390
ONEnergy Inc. OEG-X 0.375 0.000 0.00 Dec 20 0.000 0.000 0 0.400 0.370
Strategic Metals SMD-X 0.490 -0.005 -1.01 11:57 0.495 0.490 12,200 0.730 0.370
Asian Television Ntwrk In SAT-X 0.415 0.015 3.75 13:08 0.415 0.400 6,000 1.380 0.365
Meridian Mining Societas Eu. MNO-X 1.000 0.300 42.86 11:45 1.270 0.700 24,660 1.390 0.345
Pentanova Energy PNO-X 0.350 0.000 0.00 15:54 0.360 0.340 915,871 1.190 0.330
New Oroperu Resources ORO-X 0.400 0.000 0.00 Dec 13 0.000 0.000 0 0.700 0.325
Sangoma Technologies Corp. STC-X 0.750 0.070 10.29 12:13 0.750 0.730 24,200 0.880 0.320
Energold Drilling EGD-X 0.350 0.000 0.00 14:58 0.360 0.350 44,900 0.900 0.315
Empire Industries EIL-X 0.540 -0.020 -3.57 14:04 0.540 0.510 56,500 0.740 0.300
Junex Inc JNX-X 0.355 0.005 1.43 14:36 0.360 0.350 68,200 0.840 0.300
Elysee Development Corp. ELC-X 0.280 0.000 0.00 12:52 0.280 0.280 2,827 0.490 0.260
Impact Silver IPT-X 0.280 -0.005 -1.75 15:58 0.305 0.280 404,801 0.880 0.255
EEStor Corp. ESU-X 0.300 0.000 0.00 15:53 0.310 0.290 54,473 0.680 0.250
Karmin Exploration KAR-X 1.000 0.000 0.00 14:30 1.000 0.950 50,140 1.500 0.250
Abacus Mining & Exploration AME-X 0.200 -0.590 -74.68 15:59 0.300 0.200 4,260,009 1.250 0.240
Amarillo Gold Corp. AGC-X 0.260 -0.005 -1.89 15:19 0.265 0.260 23,200 0.450 0.235
Azimut Exploration AZM-X 0.320 0.000 0.00 15:41 0.320 0.320 3,000 0.480 0.235
Canada Zinc Metals CZX-X 0.260 0.000 0.00 13:53 0.265 0.255 145,416 0.425 0.220