Price Reports - Quotes

Index=S&P/TSX Venture
Symbol 1 to 50 of 209.
Sort by: Latest Price - Descending (Click on a column heading to sort up or down)
Company Symbol As of June 22, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Northfield Capital NFD.A-X 27.500 0.000 0.00 Jun 21 27.510 27.500 2,200 27.500 24.000
Covalon Technologies COV-X 8.800 0.150 1.73 15:59 8.800 8.510 31,999 8.650 2.020
Sportscene Group SPS.A-X 8.500 0.510 6.38 Jun 21 8.500 8.500 150 9.490 5.750
Chesapeake Gold CKG-X 2.150 0.100 4.88 13:17 2.150 2.020 1,450 4.000 2.020
Millennial Lithium Corp. ML-X 2.150 0.020 0.94 15:59 2.180 2.090 68,876 4.800 1.230
Bear Creek Mining BCM-X 1.900 0.000 0.00 15:34 1.920 1.890 20,405 2.740 1.640
Founders Advantage Capital FCF-X 1.820 -0.080 -4.21 15:57 1.830 1.800 21,500 2.900 1.700
Hunter Oil Corp. HOC-X 1.490 -0.010 -0.67 15:54 1.570 1.480 1,316 2.700 0.355
Goldrock Mines Corp. GRM-X 1.480 0.000 0.00 Jun 11 0.000 0.000 0 1.480 1.480
EMX Royalty Corp. EMX-X 1.450 0.000 0.00 11:06 1.480 1.430 31,746 1.700 0.850
EMX Royalty Corp. EMX-X 1.450 0.000 0.00 11:06 1.480 1.430 31,746 1.700 0.850
Phoenix Canada Oil Company PCO-X 1.350 0.000 0.00 Jun 13 0.000 0.000 0 1.600 1.160
Flyht Aerospace Solutions FLY-X 1.250 -0.100 -7.41 15:05 1.250 1.220 13,502 2.700 1.070
Sangoma Technologies Corp. STC-X 1.250 0.000 0.00 15:34 1.300 1.240 250,300 1.400 0.570
Troilus Gold Corp. TLG-X 1.250 -0.050 -3.85 Jun 21 1.250 1.200 7 2.250 1.290
H2O Innovation HEO-X 1.240 0.020 1.64 14:39 1.240 1.210 3,279 1.530 0.890
Pan Orient Energy POE-X 1.230 0.020 1.65 15:21 1.230 1.170 9,604 2.110 0.950
Probe Metals Inc. PRB-X 1.220 0.100 8.93 15:56 1.260 1.150 61,790 1.740 1.030
Ascot Resources AOT-X 1.190 -0.010 -0.83 15:43 1.200 1.150 17,200 2.000 1.080
Wealth Minerals Ltd. WML-X 1.150 0.050 4.55 15:56 1.190 1.070 347,192 2.340 1.050
Omni-Lite Industries Cda OML-X 1.120 -0.080 -6.67 14:50 1.120 1.100 7,500 2.040 1.090
Pond Technologies Holdings POND-X 1.050 0.010 0.96 11:30 1.050 1.000 10,900 2.350 0.104
Archon Minerals ACS-X 1.020 0.000 0.00 Jun 18 0.000 0.000 0 1.500 0.810
Pacific Booker Minerals Inc BKM-X 0.980 -0.050 -4.85 Jun 21 1.030 0.980 200 1.440 0.420
Strategic Oil & Gas Ltd SOG-X 0.980 0.050 5.38 Jun 21 0.980 0.980 6,014 2.460 0.590
ScoZinc Mining Ltd. SZM-X 0.930 -0.070 -7.00 15:31 0.930 0.930 570 1.750 0.920
Belvedere Resources Ltd. BEL-X 0.820 0.000 0.00 Jun 11 0.000 0.000 0 0.960 0.150
Titanium Corp. TIC-X 0.820 -0.040 -4.65 12:10 0.840 0.820 11,800 1.500 0.700
Karmin Exploration KAR-X 0.800 -0.050 -5.88 10:50 0.800 0.800 1,000 1.500 0.335
Telson Mining Corporation TSN-X 0.760 -0.100 -11.63 15:49 0.780 0.760 17,500 1.000 0.280
Itasca Capital Ltd. ICL-X 0.620 0.000 0.00 Jun 13 0.000 0.000 0 0.820 0.600
Metanor Resources MTO-X 0.600 0.000 0.00 15:51 0.610 0.590 75,500 0.900 0.480
Cotinga Pharmaceuticals COT-X 0.550 -0.050 -8.33 Jun 21 0.600 0.550 600 2.800 0.290
Intercontinental Gold & Metals ICAU-X 0.540 0.010 1.89 Jun 21 0.540 0.530 166,000 0.650 0.110
Arianne Phosphate DAN-X 0.500 0.010 2.04 15:58 0.510 0.490 18,460 0.950 0.435
Planet Health Corp. PHL.H-X 0.500 0.000 0.00 May 16 0.000 0.000 4 1.500 0.400
Empire Industries EIL-X 0.450 0.000 0.00 15:00 0.450 0.430 3,500 0.740 0.400
Strategic Metals SMD-X 0.445 -0.010 -2.20 15:41 0.445 0.445 13,500 0.580 0.400
Junex Inc JNX-X 0.430 -0.010 -2.27 13:54 0.430 0.410 6,480 0.550 0.300
Energold Drilling EGD-X 0.420 0.040 10.53 13:51 0.460 0.365 154,133 0.540 0.315
Venzee Technologies VENZ-X 0.415 -0.035 -7.78 15:40 0.430 0.415 240,000 1.850 0.220
Asian Television Ntwrk In SAT-X 0.410 0.010 2.50 Jun 21 0.410 0.410 4,500 0.940 0.365
Impact Silver IPT-X 0.405 -0.010 -2.41 15:26 0.410 0.400 21,000 0.560 0.255
GobiMin GMN-X 0.400 0.000 0.00 Jun 06 0.000 0.000 11 0.570 0.325
Theralase Technologies TLT-X 0.380 0.045 13.43 15:59 0.400 0.365 472,919 0.550 0.185
Victoria Gold VIT-X 0.370 0.035 10.45 15:51 0.370 0.355 424,945 0.630 0.310
Wavefront Technology Solutions WEE-X 0.365 -0.025 -6.41 15:59 0.370 0.340 23,000 0.470 0.110
Noront Resources NOT-X 0.360 -0.005 -1.37 15:26 0.370 0.355 67,355 0.520 0.270
Zincx Resources Corp. ZNX-X 0.360 0.035 10.77 15:57 0.380 0.350 214,465 0.390 0.220
Elysee Development Corp. ELC-X 0.350 0.000 0.00 15:47 0.350 0.350 5,500 0.390 0.260