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 19, 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 5.980
Covalon Technologies COV-X 8.040 0.140 1.77 15:16 8.100 7.830 15,576 8.800 2.020
Millennial Lithium Corp. ML-X 2.120 -0.050 -2.30 14:44 2.170 2.110 34,415 4.800 1.230
Chesapeake Gold CKG-X 2.000 0.060 3.09 13:26 2.010 1.940 5,600 4.000 1.820
Founders Advantage Capital FCF-X 1.820 -0.010 -0.55 15:03 1.850 1.790 20,900 2.800 1.700
Bear Creek Mining BCM-X 1.780 -0.030 -1.66 14:12 1.900 1.750 38,856 2.740 1.640
Pond Technologies Holdings POND-X 1.700 0.000 0.00 14:24 1.790 1.700 2,000 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 13:57 1.500 1.400 19,400 1.700 0.850
EMX Royalty Corp. EMX-X 1.450 0.000 0.00 13:57 1.500 1.400 19,400 1.700 0.850
Probe Metals Inc. PRB-X 1.360 -0.020 -1.45 14:23 1.360 1.340 1,613 1.740 1.030
Phoenix Canada Oil Company PCO-X 1.350 0.020 1.50 14:16 1.350 1.350 400 1.600 1.160
Flyht Aerospace Solutions FLY-X 1.300 0.030 2.36 14:45 1.300 1.270 10,654 2.690 1.070
Troilus Gold Corp. TLG-X 1.290 0.000 0.00 Jul 18 0.000 0.000 0 2.250 1.200
Pan Orient Energy POE-X 1.250 0.010 0.81 11:34 1.250 1.250 4,900 2.110 0.950
Hunter Oil Corp. HOC-X 1.220 0.170 16.19 15:23 1.300 1.180 2,100 2.700 0.355
H2O Innovation HEO-X 1.180 0.030 2.61 15:05 1.180 1.180 1,330 1.490 0.890
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 1.150 0.020 1.77 14:57 1.170 1.120 20,000 1.990 1.080
Sangoma Technologies Corp. STC-X 1.150 -0.040 -3.36 14:48 1.200 1.150 22,000 1.400 0.570
Pacific Booker Minerals Inc BKM-X 1.080 0.000 0.00 Jul 18 0.000 0.000 0 1.440 0.455
ScoZinc Mining Ltd. SZM-X 0.900 0.000 0.00 09:44 0.900 0.900 1,050 1.750 0.760
Titanium Corp. TIC-X 0.900 0.000 0.00 Jul 18 0.000 0.000 420 1.500 0.700
Wealth Minerals Ltd. WML-X 0.880 0.080 10.00 15:17 0.880 0.780 119,594 2.340 0.750
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 0.040 5.26 14:30 0.800 0.800 3,500 2.390 0.590
Karmin Exploration KAR-X 0.780 0.000 0.00 Jul 18 0.000 0.000 0 1.500 0.450
Itasca Capital Ltd. ICL-X 0.700 0.020 2.94 10:04 0.700 0.700 1,000 0.820 0.590
Telson Mining Corporation TSN-X 0.700 -0.010 -1.41 13:08 0.700 0.700 27,805 1.000 0.305
Metanor Resources MTO-X 0.560 -0.020 -3.45 13:58 0.580 0.560 93,000 0.830 0.480
Arianne Phosphate DAN-X 0.510 0.010 2.00 14:01 0.540 0.510 88,500 0.870 0.435
Intercontinental Gold & Metals ICAU-X 0.500 0.000 0.00 Jul 17 0.000 0.000 0 0.650 0.110
Zincx Resources Corp. ZNX-X 0.480 0.020 4.35 15:22 0.500 0.475 535,860 0.470 0.235
Junex Inc JNX-X 0.450 -0.010 -2.17 15:21 0.455 0.450 14,960 0.550 0.300
Empire Industries EIL-X 0.430 0.000 0.00 Jul 18 0.000 0.000 0 0.740 0.400
Venzee Technologies VENZ-X 0.430 -0.010 -2.27 15:22 0.430 0.420 32,816 1.850 0.220
Strategic Metals SMD-X 0.415 -0.015 -3.49 13:23 0.430 0.415 7,900 0.580 0.400
Theralase Technologies TLT-X 0.410 0.015 3.80 14:43 0.420 0.400 377,063 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
Wavefront Technology Solutions WEE-X 0.400 0.000 0.00 15:23 0.400 0.400 2,000 0.470 0.120
Cotinga Pharmaceuticals COT-X 0.385 0.000 0.00 Jul 18 0.000 0.000 0 1.880 0.290
New Oroperu Resources ORO-X 0.370 0.000 0.00 Jul 17 0.000 0.000 0 0.550 0.280
Triumph Gold TIG-X 0.370 -0.010 -2.63 14:15 0.390 0.350 29,500 0.570 0.255
Elysee Development Corp. ELC-X 0.365 -0.010 -2.67 13:53 0.365 0.365 540 0.390 0.260
Noront Resources NOT-X 0.355 0.005 1.43 15:07 0.355 0.350 325,160 0.520 0.270
Asian Television Ntwrk In SAT-X 0.355 -0.015 -4.05 10:41 0.400 0.355 2,500 0.860 0.360
Impact Silver IPT-X 0.350 -0.010 -2.78 15:20 0.360 0.350 78,157 0.560 0.255
Victoria Gold VIT-X 0.340 0.000 0.00 15:22 0.350 0.340 168,500 0.570 0.310