Price Reports - Quotes

Index=S&P/TSX Venture
Symbol 1 to 50 of 212.
Sort by: Latest Price - Descending (Click on a column heading to sort up or down)
Company Symbol As of December 15, 2017  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Northfield Capital NFD.A-X 24.500 0.000 0.00 Dec 13 0.000 0.000 0 28.000 21.010
Sportscene Group SPS.A-X 8.400 1.150 15.86 11:58 8.400 8.400 600 9.490 4.810
Covalon Technologies COV-X 4.500 0.130 2.97 15:51 4.500 4.350 7,650 5.000 1.600
Millennial Lithium Corp. ML-X 3.540 -0.150 -4.07 15:59 3.700 3.540 63,209 4.380 1.200
Chesapeake Gold CKG-X 3.310 -0.050 -1.49 15:20 3.350 3.310 10,101 4.570 2.910
Founders Advantage Capital FCF-X 2.100 0.000 0.00 15:55 2.120 2.080 43,406 4.000 1.890
Flyht Aerospace Solutions FLY-X 2.030 -0.020 -0.98 15:55 2.040 2.030 30,429 3.000 1.870
Bear Creek Mining BCM-X 1.890 -0.120 -5.97 15:59 2.020 1.890 65,325 3.400 1.640
Avino Silver & Gold Mines ASM-X 1.690 0.020 1.20 15:57 1.740 1.680 36,650 2.800 1.440
Wealth Minerals Ltd. WML-X 1.690 -0.050 -2.87 15:47 1.730 1.610 120,688 2.340 0.960
Omni-Lite Industries Cda OML-X 1.650 0.040 2.48 14:49 1.650 1.650 24,800 2.040 1.400
Goldrock Mines Corp. GRM-X 1.480 0.000 0.00 Jun 11 0.000 0.000 0 1.480 1.480
Ascot Resources AOT-X 1.400 -0.090 -6.04 15:54 1.480 1.340 92,545 2.100 1.290
ScoZinc Mining Ltd. SZM-X 1.400 -0.070 -4.76 14:53 1.400 1.400 510 1.750 0.800
Probe Metals Inc. PRB-X 1.390 0.030 2.21 15:58 1.390 1.360 32,773 1.740 1.070
Phoenix Canada Oil Company PCO-X 1.370 0.000 0.00 Dec 14 0.000 0.000 0 1.600 1.160
Liberty One Lithium LBY-X 1.270 0.070 5.83 15:53 1.300 1.200 272,360 2.490 0.390
H2O Innovation HEO-X 1.230 0.010 0.82 15:36 1.270 1.210 11,375 1.870 1.150
Pan Orient Energy POE-X 1.200 -0.040 -3.23 15:52 1.220 1.190 63,050 2.110 0.950
Titanium Corp. TIC-X 1.200 -0.020 -1.64 15:59 1.200 1.200 2,100 1.500 0.405
Critical Outcome Technologies COT-X 1.030 0.020 1.98 15:46 1.140 1.030 15,580 6.400 0.960
Strategic Oil & Gas Ltd SOG-X 1.010 -0.090 -8.18 13:02 1.100 1.000 19,719 3.800 1.000
Karmin Exploration KAR-X 1.000 0.000 0.00 14:30 1.000 0.950 50,140 1.500 0.250
Meridian Mining Societas Eu. MNO-X 1.000 0.300 42.86 11:45 1.270 0.700 24,660 1.390 0.345
EMX Royalty Corp. EMX-X 0.950 -0.010 -1.04 15:44 0.980 0.920 40,520 1.600 0.850
EMX Royalty Corp. EMX-X 0.950 -0.010 -1.04 15:44 0.980 0.920 40,520 1.600 0.850
Pacific Booker Minerals Inc BKM-X 0.850 -0.030 -3.41 14:00 0.900 0.850 1,933 1.440 0.420
Archon Minerals ACS-X 0.810 0.000 0.00 Dec 13 0.000 0.000 0 1.680 0.810
Sangoma Technologies Corp. STC-X 0.750 0.070 10.29 12:13 0.750 0.730 24,200 0.880 0.320
Itasca Capital Ltd. ICL-X 0.740 0.000 0.00 Dec 14 0.000 0.000 0 0.940 0.590
Telson Resources Inc. TSN-X 0.710 0.010 1.43 15:59 0.740 0.700 37,167 0.890 0.200
Hunter Oil Corp. HOC-X 0.700 0.000 0.00 14:41 0.700 0.700 3,550 3.400 0.700
Metanor Resources MTO-X 0.700 0.010 1.45 15:50 0.700 0.690 49,200 1.290 0.450
Arianne Phosphate DAN-X 0.650 0.030 4.84 15:13 0.680 0.620 22,645 0.970 0.600
ePower Metals EPWR-X 0.630 -0.020 -3.08 12:49 0.650 0.630 23,030 0.750 0.070
Empire Industries EIL-X 0.540 -0.020 -3.57 14:04 0.540 0.510 56,500 0.740 0.300
Planet Health Corp. PHL.H-X 0.500 0.000 0.00 Dec 14 0.000 0.000 0 2.200 0.500
Strategic Metals SMD-X 0.490 -0.005 -1.01 11:57 0.495 0.490 12,200 0.730 0.370
GobiMin GMN-X 0.430 0.000 0.00 Dec 14 0.000 0.000 0 0.580 0.400
Victoria Gold VIT-X 0.425 0.000 0.00 15:52 0.435 0.425 82,887 0.740 0.415
Asian Television Ntwrk In SAT-X 0.415 0.015 3.75 13:08 0.415 0.400 6,000 1.380 0.365
Pitchblack Resources PIT.H-X 0.410 0.000 0.00 Jun 20 0.000 0.000 0 0.460 0.070
New Oroperu Resources ORO-X 0.400 0.000 0.00 Dec 13 0.000 0.000 0 0.700 0.325
Falcon Oil & Gas FO-X 0.385 0.015 4.05 15:49 0.385 0.380 45,822 0.490 0.085
ONEnergy Inc. OEG-X 0.375 0.000 0.00 Dec 20 0.000 0.000 0 0.400 0.370
Junex Inc JNX-X 0.355 0.005 1.43 14:36 0.360 0.350 68,200 0.840 0.300
Energold Drilling EGD-X 0.350 0.000 0.00 14:58 0.360 0.350 44,900 0.900 0.315
GoldQuest Mining GQC-X 0.350 0.040 12.90 15:57 0.350 0.300 897,075 0.590 0.220
Pentanova Energy PNO-X 0.350 0.000 0.00 15:54 0.360 0.340 915,871 1.190 0.330
Los Andes Copper LA-X 0.345 0.015 4.55 12:40 0.345 0.345 5,001 0.470 0.145