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 July 20, 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 6.100
Covalon Technologies COV-X 8.100 0.060 0.75 15:57 8.100 8.000 18,085 8.800 2.020
Chesapeake Gold CKG-X 2.100 0.140 7.14 13:50 2.100 1.990 4,125 4.000 1.820
Millennial Lithium Corp. ML-X 2.050 -0.100 -4.65 15:59 2.160 2.050 43,143 4.800 1.230
Bear Creek Mining BCM-X 1.800 0.030 1.69 15:59 1.830 1.800 22,837 2.740 1.640
Founders Advantage Capital FCF-X 1.800 -0.020 -1.10 14:45 1.810 1.790 15,700 2.800 1.700
Pond Technologies Holdings POND-X 1.600 -0.050 -3.03 13:05 1.600 1.550 60,288 2.350 0.104
Goldrock Mines Corp. GRM-X 1.480 0.000 0.00 Jul 27 0.000 0.000 0 1.480 1.480
EMX Royalty Corp. EMX-X 1.450 0.000 0.00 11:50 1.490 1.450 13,610 1.700 0.850
EMX Royalty Corp. EMX-X 1.450 0.000 0.00 11:50 1.490 1.450 13,610 1.700 0.850
Probe Metals Inc. PRB-X 1.390 0.030 2.21 15:07 1.400 1.310 37,550 1.740 1.030
Phoenix Canada Oil Company PCO-X 1.350 0.000 0.00 Jul 19 0.000 0.000 0 1.600 1.160
Flyht Aerospace Solutions FLY-X 1.320 0.020 1.54 15:52 1.320 1.300 10,681 2.600 1.070
Pan Orient Energy POE-X 1.250 0.000 0.00 13:50 1.250 1.240 11,900 2.110 0.950
Troilus Gold Corp. TLG-X 1.250 -0.040 -3.10 11:23 1.250 1.250 2,500 2.250 1.200
H2O Innovation HEO-X 1.200 0.050 4.35 15:07 1.200 1.100 4,350 1.490 0.890
Sangoma Technologies Corp. STC-X 1.190 0.020 1.71 15:59 1.190 1.150 31,400 1.400 0.570
Omni-Lite Industries Cda OML-X 1.160 0.000 0.00 Jul 17 0.000 0.000 0 2.040 0.990
Ascot Resources AOT-X 1.100 -0.050 -4.35 14:25 1.150 1.100 46,250 1.990 1.080
Pacific Booker Minerals Inc BKM-X 1.100 0.020 1.85 15:45 1.220 1.040 4,900 1.440 0.455
Hunter Oil Corp. HOC-X 1.060 0.000 0.00 Jul 19 0.000 0.000 0 2.700 0.355
Wealth Minerals Ltd. WML-X 0.910 0.030 3.41 15:59 0.930 0.870 343,366 2.340 0.750
ScoZinc Mining Ltd. SZM-X 0.900 0.000 0.00 Jul 19 0.000 0.000 0 1.750 0.760
Titanium Corp. TIC-X 0.900 0.000 0.00 Jul 18 0.000 0.000 220 1.500 0.700
Archon Minerals ACS-X 0.830 0.000 0.00 Jun 29 0.000 0.000 0 1.500 0.730
Belvedere Resources Ltd. BEL-X 0.820 0.000 0.00 Jun 11 0.000 0.000 0 0.960 0.150
Strategic Oil & Gas Ltd SOG-X 0.800 0.000 0.00 10:07 0.800 0.800 1,500 2.350 0.590
Karmin Exploration KAR-X 0.780 0.000 0.00 Jul 18 0.000 0.000 0 1.500 0.450
Telson Mining Corporation TSN-X 0.770 0.020 2.67 13:54 0.770 0.750 30,627 1.000 0.305
Itasca Capital Ltd. ICL-X 0.700 0.000 0.00 13:09 0.700 0.700 1,500 0.820 0.590
Zincx Resources Corp. ZNX-X 0.590 0.090 18.00 16:15 0.600 0.510 844,618 0.500 0.235
Metanor Resources MTO-X 0.580 0.020 3.57 12:22 0.580 0.570 10,500 0.830 0.480
Intercontinental Gold & Metals ICAU-X 0.520 0.020 4.00 15:48 0.520 0.480 73,500 0.650 0.110
Arianne Phosphate DAN-X 0.500 -0.030 -5.66 15:56 0.530 0.500 22,200 0.870 0.435
Junex Inc JNX-X 0.450 0.000 0.00 14:19 0.460 0.450 29,555 0.550 0.300
Triumph Gold TIG-X 0.435 0.065 17.57 15:59 0.440 0.370 276,563 0.570 0.255
Venzee Technologies VENZ-X 0.435 -0.005 -1.14 15:58 0.440 0.420 142,150 1.850 0.220
Cotinga Pharmaceuticals COT-X 0.430 0.045 11.69 12:22 0.500 0.430 16,700 1.880 0.290
Empire Industries EIL-X 0.430 0.000 0.00 Jul 18 0.000 0.000 0 0.740 0.400
Strategic Metals SMD-X 0.415 0.000 0.00 Jul 19 0.000 0.000 0 0.580 0.400
Wavefront Technology Solutions WEE-X 0.415 0.015 3.75 14:28 0.420 0.410 10,500 0.470 0.120
Theralase Technologies TLT-X 0.410 -0.005 -1.20 15:57 0.420 0.405 304,343 0.550 0.185
Planet Health Corp. PHL.H-X 0.400 0.000 0.00 Jun 25 0.000 0.000 0 1.500 0.400
New Oroperu Resources ORO-X 0.370 0.000 0.00 Jul 17 0.000 0.000 175 0.550 0.280
Elysee Development Corp. ELC-X 0.360 -0.020 -5.26 15:51 0.360 0.360 24,000 0.390 0.260
Noront Resources NOT-X 0.355 0.000 0.00 14:42 0.355 0.350 30,000 0.520 0.270
Asian Television Ntwrk In SAT-X 0.355 0.000 0.00 Jul 19 0.000 0.000 0 0.860 0.355
Impact Silver IPT-X 0.350 0.000 0.00 15:57 0.355 0.345 57,800 0.560 0.255
Victoria Gold VIT-X 0.345 0.005 1.47 15:58 0.355 0.345 208,911 0.570 0.310