Price Reports - Quotes

Index=S&P/TSX Venture
Symbol 1 to 50 of 205.
Sort by: Latest Price - Descending (Click on a column heading to sort up or down)
Company Symbol As of September 25, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Northfield Capital NFD.A-X 27.990 0.000 0.00 Sep 10 0.000 0.000 0 27.990 24.000
Sportscene Group SPS.A-X 9.250 0.150 1.65 15:16 9.250 9.250 600 9.950 6.650
Covalon Technologies COV-X 8.720 -0.280 -3.11 15:59 9.000 8.510 13,367 9.450 3.220
Chesapeake Gold CKG-X 2.010 0.020 1.01 14:53 2.020 1.970 30,600 3.900 1.750
Founders Advantage Capital FCF-X 1.740 0.000 0.00 Sep 18 0.000 0.000 0 2.650 1.620
Millennial Lithium Corp. ML-X 1.710 -0.050 -2.84 15:59 1.740 1.670 86,756 4.800 1.370
Phoenix Canada Oil Company PCO-X 1.580 0.130 8.97 15:41 1.580 1.500 300 1.600 1.300
EMX Royalty Corp. EMX-X 1.520 -0.050 -3.18 14:03 1.530 1.520 8,700 1.750 0.850
EMX Royalty Corp. EMX-X 1.520 -0.050 -3.18 14:03 1.530 1.520 8,700 1.750 0.850
Goldrock Mines Corp. GRM-X 1.480 0.000 0.00 Sep 24 0.000 0.000 0 1.480 1.480
Flyht Aerospace Solutions FLY-X 1.430 -0.030 -2.05 14:06 1.460 1.410 32,800 2.540 1.010
Bear Creek Mining BCM-X 1.410 0.050 3.68 15:59 1.450 1.400 21,025 2.600 1.280
Sangoma Technologies Corp. STC-X 1.250 0.060 5.04 15:59 1.250 1.200 74,175 1.400 0.650
Pond Technologies Holdings POND-X 1.200 -0.020 -1.64 15:42 1.220 1.190 61,015 2.350 0.104
Probe Metals Inc. PRB-X 1.190 -0.010 -0.83 14:18 1.220 1.190 25,483 1.660 1.030
H2O Innovation HEO-X 1.120 -0.050 -4.27 15:46 1.140 1.100 47,344 1.490 0.890
Omni-Lite Industries Cda OML-X 1.100 0.040 3.77 15:32 1.100 1.050 17,600 1.790 0.990
Pan Orient Energy POE-X 1.070 -0.040 -3.60 15:56 1.120 1.060 47,000 1.490 0.950
Troilus Gold Corp. TLG-X 1.000 0.100 11.11 14:28 1.050 0.850 15,012 2.250 0.900
Pacific Booker Minerals Inc BKM-X 0.920 0.000 0.00 Sep 21 0.000 0.000 575 1.350 0.700
Ascot Resources AOT-X 0.900 0.030 3.45 15:47 0.900 0.850 65,446 1.760 0.780
Belvedere Resources Ltd. BEL-X 0.820 0.000 0.00 Jun 11 0.000 0.000 0 0.960 0.150
ScoZinc Mining Ltd. SZM-X 0.730 0.000 0.00 Sep 20 0.000 0.000 0 1.750 0.570
Titanium Corp. TIC-X 0.720 -0.010 -1.37 12:30 0.740 0.720 3,000 1.500 0.700
Karmin Exploration KAR-X 0.700 -0.020 -2.78 14:25 0.700 0.700 12,000 1.500 0.620
Archon Minerals ACS-X 0.680 0.000 0.00 Sep 06 0.000 0.000 0 1.310 0.620
Wealth Minerals Ltd. WML-X 0.600 -0.030 -4.76 15:53 0.620 0.580 93,920 2.340 0.540
Metanor Resources MTO-X 0.580 0.000 0.00 15:54 0.610 0.580 232,400 0.820 0.460
Asian Mineral Resources ASN-X 0.570 0.000 0.00 Sep 21 0.000 0.000 300 0.570 0.005
Triumph Gold TIG-X 0.570 0.030 5.56 15:59 0.570 0.540 74,000 0.800 0.255
Itasca Capital Ltd. ICL-X 0.520 0.010 1.96 14:01 0.520 0.520 4,000 0.790 0.410
Arianne Phosphate DAN-X 0.510 0.090 21.43 15:58 0.510 0.455 163,920 0.810 0.390
Telson Mining Corporation TSN-X 0.470 -0.010 -2.08 13:09 0.480 0.470 49,500 1.000 0.410
Empire Industries EIL-X 0.450 0.010 2.27 15:16 0.450 0.440 15,190 0.610 0.400
Junex Inc JNX-X 0.410 0.000 0.00 Aug 21 0.000 0.000 0 0.550 0.320
Intercontinental Gold & Metals ICAU-X 0.400 0.000 0.00 13:27 0.400 0.400 1,059 0.650 0.110
Planet Health Corp. PHL.H-X 0.400 0.000 0.00 Aug 01 0.000 0.000 0 1.200 0.400
Strategic Metals SMD-X 0.380 -0.010 -2.56 14:21 0.385 0.365 19,833 0.520 0.345
Elysee Development Corp. ELC-X 0.360 0.000 0.00 13:56 0.360 0.360 1,000 0.390 0.260
Asian Television Ntwrk In SAT-X 0.350 0.000 0.00 15:26 0.360 0.350 17,000 0.630 0.330
Victoria Gold VIT-X 0.345 -0.005 -1.43 15:15 0.355 0.345 232,402 0.530 0.300
New Oroperu Resources ORO-X 0.335 -0.025 -6.94 12:46 0.335 0.335 500 0.550 0.270
Gungnir Resources GUG-X 0.330 -0.010 -2.94 15:56 0.335 0.305 142,555 0.375 0.090
Red Oak Mining ROC.H-X 0.330 0.000 0.00 Jul 12 0.000 0.000 0 0.340 0.080
GobiMin GMN-X 0.325 -0.015 -4.41 09:30 0.325 0.325 900 0.500 0.300
Wavefront Technology Solutions WEE-X 0.320 0.010 3.23 15:37 0.320 0.320 4,595 0.490 0.160
Zincx Resources Corp. ZNX-X 0.320 0.000 0.00 15:57 0.335 0.310 325,660 0.750 0.240
Noront Resources NOT-X 0.300 -0.005 -1.64 15:52 0.310 0.300 225,734 0.450 0.270
Theralase Technologies TLT-X 0.300 -0.010 -3.23 15:51 0.310 0.300 105,106 0.490 0.185
PetroTal Corp. TAL-X 0.295 0.005 1.72 15:29 0.305 0.295 1,893,103 0.335 0.125