Price Reports - Quotes

Index=S&P/TSX Venture
Symbol 1 to 50 of 211.
Sort by: 52 Week Low - Descending (Click on a column heading to sort up or down)
Company Symbol As of January 15, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Northfield Capital NFD.A-X 25.750 0.000 0.00 Jan 12 0.000 0.000 0 28.000 21.010
Sportscene Group SPS.A-X 7.250 0.150 2.11 10:44 7.250 7.250 500 9.490 5.000
Chesapeake Gold CKG-X 3.230 -0.040 -1.22 13:21 3.230 3.210 5,550 4.450 2.910
Founders Advantage Capital FCF-X 2.300 0.020 0.88 15:23 2.300 2.250 31,205 3.800 1.890
Flyht Aerospace Solutions FLY-X 1.840 0.040 2.22 15:56 1.850 1.760 26,072 2.950 1.760
Bear Creek Mining BCM-X 2.060 0.060 3.00 15:59 2.080 2.020 15,116 3.400 1.640
Covalon Technologies COV-X 5.460 -0.240 -4.21 15:57 5.750 5.450 12,960 5.750 1.620
Goldrock Mines Corp. GRM-X 1.480 0.000 0.00 Jul 27 0.000 0.000 0 1.480 1.480
Omni-Lite Industries Cda OML-X 1.560 -0.030 -1.89 11:07 1.580 1.560 6,000 2.040 1.400
Ascot Resources AOT-X 1.310 -0.030 -2.24 15:57 1.330 1.260 38,270 2.100 1.290
Probe Metals Inc. PRB-X 1.360 -0.010 -0.73 09:30 1.360 1.360 1,507 1.740 1.250
Millennial Lithium Corp. ML-X 3.930 -0.050 -1.26 15:56 4.010 3.900 78,920 4.380 1.200
Phoenix Canada Oil Company PCO-X 1.500 -0.100 -6.25 14:36 1.500 1.500 6,550 1.600 1.160
Wealth Minerals Ltd. WML-X 1.750 0.090 5.42 15:41 1.750 1.620 79,330 2.340 1.150
H2O Innovation HEO-X 1.120 -0.030 -2.61 14:26 1.170 1.100 65,550 1.870 1.100
Cotinga Pharmaceuticals COT-X 1.000 -0.050 -4.76 15:47 1.000 0.990 12,170 6.400 0.950
Pan Orient Energy POE-X 1.200 0.000 0.00 12:58 1.200 1.200 200 2.110 0.950
EMX Royalty Corp. EMX-X 1.190 0.070 6.25 15:42 1.190 1.060 19,300 1.600 0.850
EMX Royalty Corp. EMX-X 1.190 0.070 6.25 15:42 1.190 1.060 19,300 1.600 0.850
ScoZinc Mining Ltd. SZM-X 1.480 -0.010 -0.67 14:38 1.490 1.450 15,200 1.750 0.850
Archon Minerals ACS-X 0.810 0.000 0.00 Jan 04 0.000 0.000 0 1.680 0.810
Strategic Oil & Gas Ltd SOG-X 1.150 0.050 4.55 15:20 1.150 1.000 13,854 3.800 0.720
Hunter Oil Corp. HOC-X 0.670 -0.180 -21.18 13:32 0.670 0.670 1,500 3.400 0.610
Itasca Capital Ltd. ICL-X 0.670 0.000 0.00 Jan 12 0.000 0.000 0 0.940 0.610
Arianne Phosphate DAN-X 0.700 0.020 2.94 15:33 0.700 0.680 34,623 0.970 0.600
Metanor Resources MTO-X 0.750 0.000 0.00 10:56 0.760 0.730 3,200 1.290 0.550
Planet Health Corp. PHL.H-X 0.500 0.000 0.00 Jan 08 0.000 0.000 0 2.200 0.500
Pacific Booker Minerals Inc BKM-X 1.100 -0.010 -0.90 15:55 1.110 1.100 4,375 1.440 0.420
Liberty One Lithium LBY-X 0.810 -0.040 -4.71 15:44 0.850 0.810 43,125 2.490 0.410
Titanium Corp. TIC-X 1.060 -0.060 -5.36 15:58 1.070 1.060 5,400 1.500 0.405
Strategic Metals SMD-X 0.480 -0.030 -5.88 15:55 0.510 0.480 14,500 0.730 0.400
Victoria Gold VIT-X 0.455 -0.005 -1.09 15:59 0.470 0.440 605,854 0.740 0.400
GobiMin GMN-X 0.435 0.000 0.00 Jan 11 0.000 0.000 0 0.580 0.380
Asian Television Ntwrk In SAT-X 0.415 0.000 0.00 Jan 05 0.000 0.000 0 1.360 0.365
Meridian Mining Societas Eu. MNO-X 0.630 0.000 0.00 Jan 11 0.000 0.000 0 1.390 0.345
Empire Industries EIL-X 0.550 0.000 0.00 13:10 0.550 0.530 27,000 0.740 0.340
Troilus Gold Corp. TLG-X 2.050 -0.100 -4.65 15:07 2.190 2.010 24,140 2.150 0.340
Pentanova Energy PNO-X 0.375 -0.015 -3.85 15:50 0.390 0.375 388,283 1.190 0.330
New Oroperu Resources ORO-X 0.400 0.000 0.00 Jan 02 0.000 0.000 0 0.700 0.325
Sangoma Technologies Corp. STC-X 0.970 0.070 7.78 15:57 0.980 0.840 424,087 0.900 0.320
Energold Drilling EGD-X 0.370 0.010 2.78 10:21 0.370 0.370 5,000 0.900 0.315
Junex Inc JNX-X 0.385 0.000 0.00 12:25 0.385 0.375 16,100 0.790 0.300
Telson Resources Inc. TSN-X 0.700 0.000 0.00 15:52 0.740 0.700 42,750 0.890 0.270
GoldQuest Mining GQC-X 0.440 0.010 2.33 15:50 0.440 0.400 613,162 0.590 0.265
Elysee Development Corp. ELC-X 0.310 0.015 5.08 09:30 0.310 0.310 5,300 0.485 0.260
Azimut Exploration AZM-X 0.320 -0.025 -7.25 15:59 0.340 0.320 79,050 0.480 0.255
Impact Silver IPT-X 0.360 0.020 5.88 15:58 0.360 0.345 189,931 0.880 0.255
EEStor Corp. ESU-X 0.500 0.050 11.11 15:57 0.500 0.460 256,045 0.680 0.250
Karmin Exploration KAR-X 0.800 -0.020 -2.44 14:39 0.800 0.800 10,000 1.500 0.250
Amarillo Gold Corp. AGC-X 0.295 0.000 0.00 15:56 0.300 0.290 68,100 0.450 0.235