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 15, 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 7.000 -0.200 -2.78 15:56 7.180 6.880 18,230 9.450 3.220
Chesapeake Gold CKG-X 1.950 0.040 2.09 14:19 2.000 1.930 14,100 3.900 1.750
Millennial Lithium Corp. ML-X 1.810 0.290 19.08 15:59 1.860 1.600 90,310 4.800 1.400
EMX Royalty Corp. EMX-X 1.620 0.000 0.00 15:51 1.700 1.600 56,800 1.800 0.850
EMX Royalty Corp. EMX-X 1.620 0.000 0.00 15:51 1.700 1.600 56,800 1.800 0.850
Founders Advantage Capital FCF-X 1.570 -0.030 -1.88 15:19 1.670 1.570 18,083 2.650 1.550
Goldrock Mines Corp. GRM-X 1.480 0.000 0.00 00:00 0.000 0.000 0 1.480 1.480
Bear Creek Mining BCM-X 1.460 0.050 3.55 15:48 1.550 1.370 112,079 2.600 1.180
Flyht Aerospace Solutions FLY-X 1.350 -0.010 -0.74 15:54 1.380 1.340 4,150 2.540 1.010
Phoenix Canada Oil Company PCO-X 1.330 -0.120 -8.28 10:52 1.330 1.330 4,600 1.600 1.300
Probe Metals Inc. PRB-X 1.220 0.000 0.00 14:26 1.260 1.220 6,592 1.560 1.030
Sangoma Technologies Corp. STC-X 1.190 -0.030 -2.46 15:53 1.220 1.190 12,540 1.400 0.680
Pan Orient Energy POE-X 1.100 0.010 0.92 15:52 1.110 1.050 59,200 1.450 0.950
Omni-Lite Industries Cda OML-X 1.080 -0.050 -4.42 15:41 1.080 1.050 10,540 1.750 0.990
Pond Technologies Holdings POND-X 1.050 0.000 0.00 15:41 1.150 1.050 14,425 2.350 0.104
H2O Innovation HEO-X 1.020 -0.010 -0.97 15:43 1.050 1.020 57,120 1.480 0.890
Ascot Resources AOT-X 0.940 0.040 4.44 13:47 0.940 0.900 55,786 1.700 0.760
Troilus Gold Corp. TLG-X 0.900 -0.050 -5.26 13:23 0.900 0.900 1,500 2.250 0.850
Pacific Booker Minerals Inc BKM-X 0.850 -0.020 -2.30 15:42 0.850 0.830 7,500 1.350 0.700
ScoZinc Mining Ltd. SZM-X 0.850 0.000 0.00 13:49 0.850 0.850 850 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 0.000 0.00 Oct 12 0.000 0.000 0 1.500 0.620
Titanium Corp. TIC-X 0.690 -0.030 -4.17 11:58 0.730 0.690 9,975 1.500 0.690
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 0.640 -0.010 -1.54 15:58 0.640 0.620 67,500 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 0.530 -0.020 -3.64 14:53 0.560 0.530 49,330 0.760 0.390
Triumph Gold TIG-X 0.520 -0.020 -3.70 15:52 0.560 0.510 43,873 0.800 0.255
Telson Mining Corporation TSN-X 0.520 0.000 0.00 15:57 0.520 0.500 11,500 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 0.430 0.005 1.18 11:55 0.435 0.430 5,268 0.610 0.400
Zincx Resources Corp. ZNX-X 0.420 0.020 5.00 15:59 0.450 0.420 1,055,663 0.750 0.240
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
Victoria Gold VIT-X 0.385 0.000 0.00 15:10 0.390 0.385 215,241 0.530 0.300
Elysee Development Corp. ELC-X 0.380 -0.005 -1.30 15:51 0.380 0.380 8,400 0.400 0.260
Strategic Metals SMD-X 0.370 0.010 2.78 15:46 0.390 0.360 307,100 0.520 0.345
Wavefront Technology Solutions WEE-X 0.370 0.030 8.82 15:57 0.370 0.330 20,500 0.490 0.160
Impact Silver IPT-X 0.350 0.010 2.94 14:58 0.350 0.340 34,000 0.560 0.255
Rusoro Mining RML-X 0.345 0.125 56.82 15:59 0.370 0.230 9,080,946 0.270 0.060
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 0.315 -0.015 -4.55 15:26 0.330 0.315 93,031 0.480 0.185
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 10:41 0.350 0.300 4,000 0.600 0.290
Amarillo Gold Corp. AGC-X 0.290 0.020 7.41 10:37 0.290 0.290 5,720 0.420 0.190