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 July 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 Jul 11 0.000 0.000 0 27.510 24.000
Sportscene Group SPS.A-X 8.500 0.000 0.00 Jun 27 0.000 0.000 0 9.490 5.980
Covalon Technologies COV-X 7.980 -0.010 -0.13 15:59 8.000 7.840 5,705 8.800 2.020
Chesapeake Gold CKG-X 1.930 0.010 0.52 15:59 1.930 1.820 39,000 4.000 1.920
Founders Advantage Capital FCF-X 1.830 -0.020 -1.08 15:42 1.840 1.830 3,200 2.800 1.700
Bear Creek Mining BCM-X 1.880 0.060 3.30 15:59 1.880 1.800 10,289 2.740 1.640
Goldrock Mines Corp. GRM-X 1.480 0.000 0.00 Jun 11 0.000 0.000 0 1.480 1.480
Millennial Lithium Corp. ML-X 2.250 -0.050 -2.17 15:47 2.250 2.200 93,710 4.800 1.230
Troilus Gold Corp. TLG-X 1.210 0.000 0.00 Jul 16 0.000 0.000 0 2.250 1.200
Phoenix Canada Oil Company PCO-X 1.330 -0.070 -5.00 09:42 1.330 1.330 2,500 1.600 1.160
Ascot Resources AOT-X 1.130 -0.020 -1.74 13:36 1.150 1.120 4,500 1.990 1.080
Flyht Aerospace Solutions FLY-X 1.270 -0.010 -0.78 15:55 1.270 1.270 1,900 2.700 1.070
Probe Metals Inc. PRB-X 1.400 -0.010 -0.71 15:48 1.400 1.360 32,000 1.740 1.030
Omni-Lite Industries Cda OML-X 1.160 0.120 11.54 14:54 1.160 1.160 100 2.040 0.990
Pan Orient Energy POE-X 1.270 0.020 1.60 15:20 1.290 1.270 19,235 2.110 0.950
H2O Innovation HEO-X 1.190 -0.010 -0.83 09:30 1.190 1.190 3,000 1.490 0.890
EMX Royalty Corp. EMX-X 1.350 -0.010 -0.74 15:51 1.370 1.300 8,900 1.700 0.850
EMX Royalty Corp. EMX-X 1.350 -0.010 -0.74 15:51 1.370 1.300 8,900 1.700 0.850
ScoZinc Mining Ltd. SZM-X 0.900 0.100 12.50 14:39 0.900 0.800 4,559 1.750 0.760
Wealth Minerals Ltd. WML-X 0.800 0.000 0.00 15:59 0.800 0.750 97,400 2.340 0.760
Archon Minerals ACS-X 0.830 0.000 0.00 Jun 29 0.000 0.000 0 1.500 0.730
Titanium Corp. TIC-X 0.760 0.000 0.00 Jul 16 0.000 0.000 0 1.500 0.700
Itasca Capital Ltd. ICL-X 0.700 0.040 6.06 12:31 0.720 0.700 25,420 0.820 0.590
Strategic Oil & Gas Ltd SOG-X 0.760 -0.140 -15.56 15:06 0.760 0.760 2,000 2.400 0.590
Sangoma Technologies Corp. STC-X 1.170 0.020 1.74 15:26 1.190 1.140 31,575 1.400 0.570
Metanor Resources MTO-X 0.580 -0.020 -3.33 15:47 0.600 0.580 11,000 0.830 0.480
Pacific Booker Minerals Inc BKM-X 1.080 0.000 0.00 14:05 1.080 1.080 1,550 1.440 0.450
Karmin Exploration KAR-X 0.900 0.050 5.88 11:53 0.900 0.880 2,100 1.500 0.450
Arianne Phosphate DAN-X 0.485 -0.015 -3.00 15:58 0.520 0.485 21,500 0.870 0.435
Empire Industries EIL-X 0.440 0.000 0.00 09:59 0.440 0.440 7,000 0.740 0.400
Planet Health Corp. PHL.H-X 0.400 0.000 0.00 Jun 25 0.000 0.000 0 1.500 0.400
Strategic Metals SMD-X 0.430 0.005 1.18 12:34 0.430 0.410 7,600 0.580 0.400
Asian Television Ntwrk In SAT-X 0.370 0.000 0.00 Jul 13 0.000 0.000 0 0.860 0.360
Hunter Oil Corp. HOC-X 1.100 0.000 0.00 Jul 13 0.000 0.000 0 2.700 0.355
GobiMin GMN-X 0.335 0.000 0.00 Jul 06 0.000 0.000 0 0.570 0.325
Energold Drilling EGD-X 0.350 0.010 2.94 15:58 0.350 0.330 17,000 0.540 0.315
Victoria Gold VIT-X 0.340 0.000 0.00 15:58 0.345 0.325 364,574 0.570 0.310
Telson Mining Corporation TSN-X 0.710 -0.020 -2.74 15:24 0.730 0.710 28,000 1.000 0.305
Junex Inc JNX-X 0.450 -0.005 -1.10 15:12 0.450 0.450 56,400 0.550 0.300
Cotinga Pharmaceuticals COT-X 0.400 0.000 0.00 09:48 0.400 0.400 1,000 1.880 0.290
New Oroperu Resources ORO-X 0.370 -0.015 -3.90 10:22 0.370 0.370 1,500 0.550 0.280
Noront Resources NOT-X 0.350 -0.005 -1.41 14:32 0.355 0.340 378,698 0.520 0.270
Azimut Exploration AZM-X 0.280 -0.010 -3.45 15:54 0.290 0.280 15,500 0.475 0.260
Elysee Development Corp. ELC-X 0.355 0.000 0.00 Jul 16 0.000 0.000 0 0.390 0.260
Impact Silver IPT-X 0.375 0.025 7.14 15:54 0.375 0.350 68,900 0.560 0.255
Triumph Gold TIG-X 0.365 0.010 2.82 15:58 0.365 0.335 152,953 0.570 0.255
Zincx Resources Corp. ZNX-X 0.415 -0.005 -1.19 14:31 0.435 0.410 246,650 0.425 0.235
Falcon Oil & Gas FO-X 0.310 0.000 0.00 14:20 0.310 0.295 56,000 0.450 0.230
Venzee Technologies VENZ-X 0.430 -0.005 -1.15 15:57 0.435 0.420 42,203 1.850 0.220
Liberty One Lithium LBY-X 0.245 0.010 4.26 13:24 0.245 0.245 1,250 2.490 0.210