Price Reports - Quotes

Index=S&P/TSX Venture
Symbol 1 to 50 of 210.
Sort by: Latest Price - Descending (Click on a column heading to sort up or down)
Company Symbol As of April 24, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Northfield Capital NFD.A-X 24.500 0.500 2.08 15:50 24.500 24.500 3,300 28.000 24.000
Sportscene Group SPS.A-X 8.500 0.000 0.00 Apr 23 0.000 0.000 0 9.490 5.750
Covalon Technologies COV-X 3.930 0.180 4.80 15:57 3.940 3.750 5,750 8.000 1.910
Chesapeake Gold CKG-X 2.600 0.000 0.00 12:22 2.700 2.600 6,600 4.080 2.260
Millennial Lithium Corp. ML-X 2.340 -0.030 -1.27 15:59 2.380 2.280 39,999 4.800 1.200
Founders Advantage Capital FCF-X 2.160 -0.020 -0.92 15:26 2.160 2.150 38,500 3.600 1.890
Bear Creek Mining BCM-X 2.110 -0.040 -1.86 15:59 2.220 2.100 55,693 2.740 1.640
Troilus Gold Corp. TLG-X 1.700 0.010 0.59 11:54 1.700 1.700 28,500 2.250 1.160
Flyht Aerospace Solutions FLY-X 1.570 -0.010 -0.63 11:57 1.610 1.570 2,045 2.700 1.510
Goldrock Mines Corp. GRM-X 1.480 0.000 0.00 Jul 27 0.000 0.000 0 1.480 1.480
Pond Technologies Holdings POND-X 1.400 0.000 0.00 Apr 23 0.000 0.000 0 2.350 0.104
Omni-Lite Industries Cda OML-X 1.380 0.000 0.00 Apr 20 0.000 0.000 0 2.040 1.350
Phoenix Canada Oil Company PCO-X 1.360 0.000 0.00 Apr 23 0.000 0.000 0 1.600 1.160
Wealth Minerals Ltd. WML-X 1.360 -0.070 -4.90 15:48 1.450 1.340 78,350 2.340 1.160
Archon Minerals ACS-X 1.300 -0.010 -0.76 11:29 1.300 1.300 1,000 1.680 0.810
Probe Metals Inc. PRB-X 1.300 -0.050 -3.70 15:28 1.350 1.290 124,200 1.740 1.220
ScoZinc Mining Ltd. SZM-X 1.300 -0.050 -3.70 09:48 1.300 1.300 1,200 1.750 1.000
Ascot Resources AOT-X 1.180 -0.010 -0.84 14:50 1.200 1.170 3,923 2.100 1.080
Strategic Oil & Gas Ltd SOG-X 1.140 0.000 0.00 Apr 23 0.000 0.000 0 3.800 0.590
EMX Royalty Corp. EMX-X 1.130 0.000 0.00 15:57 1.130 1.120 9,670 1.320 0.850
EMX Royalty Corp. EMX-X 1.130 0.000 0.00 15:57 1.130 1.120 9,670 1.320 0.850
H2O Innovation HEO-X 1.130 0.000 0.00 13:03 1.130 1.060 388 1.800 0.890
Pan Orient Energy POE-X 1.090 0.010 0.93 15:24 1.090 1.080 7,133 2.110 0.950
Sangoma Technologies Corp. STC-X 1.070 0.020 1.90 15:59 1.070 1.050 25,700 1.400 0.570
Pacific Booker Minerals Inc BKM-X 1.050 0.000 0.00 14:09 1.050 1.050 134 1.440 0.420
Karmin Exploration KAR-X 0.970 -0.130 -11.82 11:53 1.010 0.970 3,620 1.500 0.320
Titanium Corp. TIC-X 0.830 0.030 3.75 14:21 0.830 0.800 6,500 1.500 0.700
Belvedere Resources Ltd. BEL-X 0.720 0.000 0.00 15:49 0.720 0.720 6,501 0.960 0.150
Itasca Capital Ltd. ICL-X 0.700 0.000 0.00 14:23 0.700 0.700 2,083 0.840 0.600
Telson Mining Corporation TSN-X 0.690 0.000 0.00 15:09 0.700 0.690 42,000 1.000 0.280
Cotinga Pharmaceuticals COT-X 0.550 0.000 0.00 Apr 23 0.000 0.000 250 4.000 0.290
Arianne Phosphate DAN-X 0.540 0.000 0.00 Apr 23 0.000 0.000 0 0.960 0.435
Metanor Resources MTO-X 0.530 0.000 0.00 15:59 0.530 0.520 39,000 1.040 0.480
Impact Silver IPT-X 0.510 -0.020 -3.77 15:51 0.530 0.510 28,765 0.710 0.255
Empire Industries EIL-X 0.500 0.000 0.00 12:59 0.500 0.500 2,500 0.740 0.340
Planet Health Corp. PHL.H-X 0.500 0.000 0.00 Jan 08 0.000 0.000 200 1.500 0.500
Asian Television Ntwrk In SAT-X 0.495 0.000 0.00 Apr 20 0.000 0.000 0 1.230 0.365
Venzee Technologies VENZ-X 0.485 -0.045 -8.49 15:59 0.530 0.485 105,053 1.850 0.220
Strategic Metals SMD-X 0.440 0.000 0.00 15:52 0.440 0.430 33,500 0.730 0.400
Wavefront Technology Solutions WEE-X 0.430 -0.020 -4.44 15:58 0.430 0.415 5,000 0.470 0.110
Azimut Exploration AZM-X 0.425 0.005 1.19 15:54 0.430 0.420 33,015 0.475 0.255
Hunter Oil Corp. HOC-X 0.420 0.000 0.00 Apr 23 0.000 0.000 0 2.180 0.355
Energold Drilling EGD-X 0.405 -0.010 -2.41 15:40 0.415 0.400 22,500 0.540 0.315
Canadian Imperial Venture CQV.H-X 0.400 0.000 0.00 Apr 16 0.000 0.000 247 1.250 0.105
EEStor Corp. ESU-X 0.390 -0.020 -4.88 15:59 0.415 0.385 85,393 0.680 0.250
Falcon Oil & Gas FO-X 0.390 0.000 0.00 15:59 0.395 0.385 666,539 0.485 0.230
Junex Inc JNX-X 0.390 0.000 0.00 15:57 0.390 0.380 68,753 0.560 0.300
Meridian Mining Societas Eu. MNO-X 0.390 0.020 5.41 15:41 0.400 0.390 4,200 1.390 0.185
Intercontinental Gold & Metals ICAU-X 0.380 -0.010 -2.56 15:57 0.400 0.350 130,648 0.430 0.075
Liberty One Lithium LBY-X 0.380 -0.040 -9.52 15:59 0.400 0.380 14,167 2.490 0.360