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 October 12, 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 7.200 0.040 0.56 15:59 7.250 7.080 20,425 9.450 3.220
Chesapeake Gold CKG-X 1.910 0.080 4.37 15:26 1.910 1.850 2,800 3.900 1.750
EMX Royalty Corp. EMX-X 1.620 0.000 0.00 15:18 1.680 1.610 49,673 1.800 0.850
EMX Royalty Corp. EMX-X 1.620 0.000 0.00 15:18 1.680 1.610 49,673 1.800 0.850
Founders Advantage Capital FCF-X 1.600 -0.030 -1.84 15:59 1.630 1.550 10,508 2.650 1.590
Millennial Lithium Corp. ML-X 1.520 0.080 5.56 15:57 1.620 1.510 100,750 4.800 1.400
Phoenix Canada Oil Company PCO-X 1.450 -0.040 -2.68 11:46 1.450 1.450 2,700 1.600 1.300
Bear Creek Mining BCM-X 1.410 0.060 4.44 15:59 1.450 1.320 26,807 2.600 1.180
Flyht Aerospace Solutions FLY-X 1.360 -0.040 -2.86 15:58 1.400 1.360 11,600 2.540 1.010
Probe Metals Inc. PRB-X 1.220 -0.050 -3.94 15:53 1.260 1.180 82,067 1.560 1.030
Sangoma Technologies Corp. STC-X 1.220 0.050 4.27 15:58 1.220 1.180 18,500 1.400 0.680
Omni-Lite Industries Cda OML-X 1.130 0.000 0.00 Oct 11 0.000 0.000 0 1.750 0.990
Pan Orient Energy POE-X 1.090 0.050 4.81 15:55 1.090 1.050 56,100 1.450 0.950
Pond Technologies Holdings POND-X 1.050 0.230 28.05 15:51 1.150 0.880 20,622 2.350 0.104
H2O Innovation HEO-X 1.030 0.020 1.98 09:35 1.030 1.030 3,700 1.480 0.890
Troilus Gold Corp. TLG-X 0.950 0.000 0.00 Oct 11 0.000 0.000 0 2.250 0.850
Ascot Resources AOT-X 0.900 -0.030 -3.23 10:57 0.920 0.900 7,000 1.700 0.760
Pacific Booker Minerals Inc BKM-X 0.870 -0.030 -3.33 15:26 0.870 0.870 1,500 1.350 0.700
ScoZinc Mining Ltd. SZM-X 0.850 0.060 7.59 13:01 0.850 0.850 530 1.600 0.570
Belvedere Resources Ltd. BEL-X 0.820 0.000 0.00 Jun 11 0.000 0.000 0 0.960 0.165
Karmin Exploration KAR-X 0.750 0.060 8.70 14:14 0.750 0.690 12,000 1.500 0.620
Titanium Corp. TIC-X 0.720 -0.010 -1.37 13:08 0.720 0.690 22,639 1.500 0.700
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 0.650 0.000 0.00 15:59 0.650 0.630 62,650 2.340 0.510
Asian Mineral Resources ASN-X 0.590 0.000 0.00 Oct 10 0.000 0.000 0 1.350 0.005
Metanor Resources MTO-X 0.580 0.000 0.00 Sep 25 0.000 0.000 0 0.820 0.460
Arianne Phosphate DAN-X 0.550 -0.010 -1.79 15:55 0.550 0.550 1,000 0.760 0.390
Triumph Gold TIG-X 0.540 -0.010 -1.82 15:44 0.560 0.540 72,449 0.800 0.255
Telson Mining Corporation TSN-X 0.520 0.000 0.00 15:15 0.530 0.510 14,200 1.000 0.410
Itasca Capital Ltd. ICL-X 0.490 0.000 0.00 Oct 09 0.000 0.000 0 0.790 0.410
Empire Industries EIL-X 0.425 -0.005 -1.16 15:55 0.435 0.420 67,500 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 Oct 03 0.000 0.000 0 0.650 0.110
Planet Health Corp. PHL.H-X 0.400 0.000 0.00 Oct 09 0.000 0.000 0 1.200 0.400
Zincx Resources Corp. ZNX-X 0.400 0.050 14.29 16:23 0.475 0.390 953,850 0.750 0.240
Elysee Development Corp. ELC-X 0.385 0.010 2.67 15:45 0.400 0.385 36,700 0.400 0.260
Victoria Gold VIT-X 0.385 0.000 0.00 15:35 0.395 0.385 566,500 0.530 0.300
Strategic Metals SMD-X 0.360 -0.010 -2.70 15:38 0.400 0.355 101,500 0.520 0.345
Impact Silver IPT-X 0.340 -0.010 -2.86 15:57 0.350 0.335 19,000 0.560 0.255
Wavefront Technology Solutions WEE-X 0.340 0.000 0.00 Oct 11 0.000 0.000 0 0.490 0.160
GobiMin GMN-X 0.330 0.000 0.00 Oct 11 0.000 0.000 0 0.500 0.300
Red Oak Mining ROC.H-X 0.330 0.000 0.00 Jul 12 0.000 0.000 0 0.340 0.080
Theralase Technologies TLT-X 0.330 0.015 4.76 15:57 0.340 0.315 146,692 0.480 0.185
Noront Resources NOT-X 0.300 0.010 3.45 15:58 0.300 0.295 103,250 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
Asian Television Ntwrk In SAT-X 0.300 0.000 0.00 Oct 11 0.000 0.000 0 0.600 0.290
PetroTal Corp. TAL-X 0.290 0.005 1.75 15:54 0.295 0.280 138,470 0.335 0.125
Azimut Exploration AZM-X 0.280 0.000 0.00 Oct 11 0.000 0.000 0 0.475 0.230