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 January 19, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Northfield Capital NFD.A-X 25.750 0.000 0.00 Jan 12 0.000 0.000 0 28.000 21.010
Sportscene Group SPS.A-X 8.400 0.000 0.00 Jan 18 0.000 0.000 0 9.490 5.000
Covalon Technologies COV-X 5.400 -0.200 -3.57 15:24 5.600 5.400 14,585 5.750 1.620
Millennial Lithium Corp. ML-X 4.250 0.000 0.00 15:59 4.360 4.130 133,519 4.450 1.200
Chesapeake Gold CKG-X 3.230 -0.090 -2.71 15:43 3.450 3.230 5,722 4.450 2.910
Founders Advantage Capital FCF-X 2.260 0.000 0.00 15:30 2.300 2.260 1,090 3.800 1.890
Troilus Gold Corp. TLG-X 2.200 0.100 4.76 11:58 2.200 2.200 24,395 2.250 0.340
Flyht Aerospace Solutions FLY-X 1.920 0.000 0.00 15:43 1.920 1.880 102,920 2.950 1.760
Bear Creek Mining BCM-X 1.890 -0.070 -3.57 15:52 1.980 1.860 43,218 3.400 1.640
Omni-Lite Industries Cda OML-X 1.580 0.000 0.00 15:46 1.600 1.580 2,832 2.040 1.400
Wealth Minerals Ltd. WML-X 1.570 -0.060 -3.68 15:57 1.680 1.560 181,194 2.340 1.210
Goldrock Mines Corp. GRM-X 1.480 0.000 0.00 Jul 27 0.000 0.000 0 1.480 1.480
Phoenix Canada Oil Company PCO-X 1.440 0.000 0.00 Jan 16 0.000 0.000 0 1.600 1.160
ScoZinc Mining Ltd. SZM-X 1.400 -0.080 -5.41 11:37 1.450 1.400 1,600 1.750 0.850
Probe Metals Inc. PRB-X 1.380 0.030 2.22 15:16 1.380 1.330 60,145 1.740 1.250
Ascot Resources AOT-X 1.340 0.060 4.69 15:55 1.340 1.300 36,618 2.100 1.260
Venzee Technologies VENZ-X 1.280 0.070 5.79 15:58 1.350 1.200 135,686 1.850 0.150
Pan Orient Energy POE-X 1.160 0.040 3.57 15:46 1.190 1.130 25,546 2.110 0.950
H2O Innovation HEO-X 1.140 0.000 0.00 15:58 1.140 1.130 36,213 1.870 1.100
Sangoma Technologies Corp. STC-X 1.140 -0.010 -0.87 15:46 1.140 1.120 4,911 1.150 0.360
EMX Royalty Corp. EMX-X 1.120 -0.010 -0.88 15:01 1.120 1.060 22,305 1.600 0.850
EMX Royalty Corp. EMX-X 1.120 -0.010 -0.88 15:01 1.120 1.060 22,305 1.600 0.850
Titanium Corp. TIC-X 1.070 0.020 1.90 11:31 1.070 1.070 500 1.500 0.405
Pacific Booker Minerals Inc BKM-X 1.010 0.040 4.12 15:26 1.010 1.010 1,546 1.440 0.420
Strategic Oil & Gas Ltd SOG-X 1.000 0.000 0.00 09:59 1.000 1.000 600 3.800 0.720
Cotinga Pharmaceuticals COT-X 0.870 -0.070 -7.45 15:45 0.910 0.870 34,065 6.400 0.900
Liberty One Lithium LBY-X 0.830 -0.050 -5.68 15:59 0.890 0.790 243,922 2.490 0.410
Archon Minerals ACS-X 0.810 0.000 0.00 Jan 17 0.000 0.000 0 1.680 0.810
Canadian Imperial Venture CQV.H-X 0.800 0.000 0.00 Jan 17 0.000 0.000 2 1.250 0.050
Karmin Exploration KAR-X 0.800 0.060 8.11 15:05 0.800 0.800 10,000 1.500 0.270
Metanor Resources MTO-X 0.770 0.040 5.48 15:49 0.770 0.740 75,030 1.290 0.550
Telson Resources Inc. TSN-X 0.690 -0.010 -1.43 14:20 0.690 0.690 49,000 0.890 0.270
Arianne Phosphate DAN-X 0.680 0.020 3.03 15:41 0.680 0.640 38,550 0.970 0.600
Itasca Capital Ltd. ICL-X 0.680 0.010 1.49 15:12 0.680 0.680 830 0.940 0.610
Meridian Mining Societas Eu. MNO-X 0.630 -0.040 -5.97 13:55 0.670 0.630 2,470 1.390 0.345
Hunter Oil Corp. HOC-X 0.600 0.000 0.00 Jan 17 0.000 0.000 0 3.400 0.600
Empire Industries EIL-X 0.540 -0.020 -3.57 15:02 0.550 0.540 64,806 0.740 0.340
EEStor Corp. ESU-X 0.510 -0.010 -1.92 15:58 0.520 0.500 167,775 0.680 0.250
Planet Health Corp. PHL.H-X 0.500 0.000 0.00 Jan 08 0.000 0.000 0 2.200 0.500
Strategic Metals SMD-X 0.500 -0.010 -1.96 15:39 0.500 0.480 48,095 0.730 0.400
ePower Metals EPWR-X 0.475 -0.035 -6.86 15:56 0.510 0.475 8,500 0.750 0.070
GobiMin GMN-X 0.435 0.000 0.00 Jan 11 0.000 0.000 0 0.580 0.380
Victoria Gold VIT-X 0.430 0.000 0.00 15:59 0.440 0.430 63,419 0.740 0.400
Asian Television Ntwrk In SAT-X 0.413 0.008 1.85 11:22 0.413 0.405 4,000 1.360 0.365
Triumph Gold TIG-X 0.405 0.010 2.53 15:54 0.420 0.395 165,350 0.570 0.230
Vanc Pharmaceuticals Inc. VANC-X 0.400 -0.030 -6.98 15:59 0.410 0.370 330,563 0.750 0.120
Noront Resources NOT-X 0.390 -0.015 -3.70 15:59 0.415 0.390 831,774 0.520 0.220
Pentanova Energy PNO-X 0.390 0.015 4.00 15:59 0.390 0.375 513,700 1.190 0.330
GoldQuest Mining GQC-X 0.380 -0.005 -1.30 15:11 0.390 0.375 171,600 0.590 0.265
New Oroperu Resources ORO-X 0.380 0.000 0.00 Jan 18 0.000 0.000 0 0.700 0.325