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 7.150 0.590 8.99 15:59 7.150 6.470 45,486 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 Aug 20 0.000 0.000 0 1.480 1.480
Founders Advantage Capital FCF-X 1.480 0.010 0.68 15:59 1.500 1.470 9,167 2.650 1.430
Millennial Lithium Corp. ML-X 1.750 0.010 0.57 15:58 1.750 1.700 10,680 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 1.460 0.070 5.04 15:42 1.460 1.350 51,081 2.600 1.180
Probe Metals Inc. PRB-X 1.180 -0.020 -1.67 14:51 1.190 1.130 15,500 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 1.080 -0.010 -0.92 15:01 1.080 1.070 10,400 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 1.660 0.010 0.61 15:53 1.660 1.640 49,350 1.800 0.850
EMX Royalty Corp. EMX-X 1.660 0.010 0.61 15:53 1.660 1.640 49,350 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 1.190 -0.050 -4.03 15:58 1.240 1.190 51,500 1.400 0.680
Titanium Corp. TIC-X 0.710 0.020 2.90 14:44 0.730 0.670 6,000 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 0.740 0.080 12.12 15:45 0.740 0.660 5,000 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 0.670 0.030 4.69 15:59 0.670 0.600 196,100 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 15:15 0.425 0.420 103,000 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 0.520 -0.030 -5.45 15:59 0.560 0.520 48,385 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 15:10 0.385 0.375 234,447 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 15:40 0.300 0.290 356,553 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 14:59 0.375 0.375 4,300 0.400 0.260
Impact Silver IPT-X 0.325 0.005 1.56 15:49 0.350 0.325 145,500 0.560 0.255
Triumph Gold TIG-X 0.480 -0.060 -11.11 15:55 0.510 0.480 69,200 0.800 0.255
Zincx Resources Corp. ZNX-X 0.380 0.000 0.00 15:59 0.390 0.375 44,620 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 0.245 0.015 6.52 15:32 0.265 0.235 33,000 0.475 0.230
Falcon Oil & Gas FO-X 0.265 0.005 1.92 15:58 0.265 0.260 47,100 0.450 0.230
Los Andes Copper LA-X 0.250 0.000 0.00 15:47 0.250 0.250 102,000 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 0.330 0.005 1.54 15:07 0.330 0.320 62,000 0.480 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