Price Reports - Quotes

Index=S&P/TSX Venture
Symbol 1 to 50 of 205.
Sort by: % Change - Descending (Click on a column heading to sort up or down)
Company Symbol As of September 25, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Canada Energy Partners CE-X 0.015 0.005 50.00 11:22 0.015 0.010 37,627 0.045 0.010
Engold Mines Ltd. EGM-X 0.130 0.025 23.81 15:59 0.140 0.115 262,500 0.300 0.090
Arianne Phosphate DAN-X 0.510 0.090 21.43 15:58 0.510 0.455 163,920 0.810 0.390
Macdonald Mines Exp. BMK-X 0.045 0.005 12.50 15:56 0.045 0.040 12,004 0.135 0.030
Forum Uranium FMC-X 0.045 0.005 12.50 15:47 0.045 0.040 173,000 0.090 0.035
Vanc Pharmaceuticals Inc. VANC-X 0.135 0.015 12.50 15:46 0.135 0.125 170,800 0.750 0.100
Abacus Mining & Exploration AME-X 0.150 0.015 11.11 14:46 0.150 0.140 22,227 1.250 0.130
Troilus Gold Corp. TLG-X 1.000 0.100 11.11 14:28 1.050 0.850 15,012 2.250 0.900
China Education Resources CHN-X 0.055 0.005 10.00 10:53 0.065 0.055 39,000 0.145 0.050
Melkior Resources MKR-X 0.055 0.005 10.00 14:41 0.055 0.055 3,000 0.105 0.035
Quaterra Resources Inc QTA-X 0.060 0.005 9.09 11:16 0.060 0.060 2,000 0.090 0.045
Phoenix Canada Oil Company PCO-X 1.580 0.130 8.97 15:41 1.580 1.500 300 1.600 1.300
Adamera Minerals ADZ-X 0.065 0.005 8.33 13:47 0.070 0.050 368,001 0.200 0.040
Fancamp Exploration FNC-X 0.070 0.005 7.69 11:15 0.070 0.065 81,000 0.180 0.045
Grid Metals Corp. GRDM-X 0.080 0.005 6.67 13:57 0.090 0.075 43,000 0.520 0.065
Acceleware Ltd. AXE-X 0.170 0.010 6.25 15:07 0.170 0.155 11,100 0.390 0.135
Hunter Oil Corp. HOC-X 0.175 0.010 6.06 15:06 0.180 0.175 3,000 2.700 0.160
ePower Metals EPWR-X 0.180 0.010 5.88 14:10 0.180 0.180 70,000 0.750 0.080
Rusoro Mining RML-X 0.095 0.005 5.56 13:01 0.095 0.090 134,000 0.130 0.060
Triumph Gold TIG-X 0.570 0.030 5.56 15:59 0.570 0.540 74,000 0.800 0.255
Sangoma Technologies Corp. STC-X 1.250 0.060 5.04 15:59 1.250 1.200 74,175 1.400 0.650
Sable Res Ltd SAE-X 0.220 0.010 4.76 15:54 0.220 0.205 531,958 0.350 0.125
Cotinga Pharmaceuticals COT-X 0.120 0.005 4.35 15:59 0.130 0.115 50,450 1.500 0.100
Kootenay Silver KTN-X 0.130 0.005 4.00 13:55 0.130 0.130 65,500 0.245 0.120
Omni-Lite Industries Cda OML-X 1.100 0.040 3.77 15:32 1.100 1.050 17,600 1.790 0.990
Los Andes Copper LA-X 0.280 0.010 3.70 14:48 0.280 0.280 10,000 0.445 0.200
Bear Creek Mining BCM-X 1.410 0.050 3.68 15:59 1.450 1.400 21,025 2.600 1.280
Ascot Resources AOT-X 0.900 0.030 3.45 15:47 0.900 0.850 65,446 1.760 0.780
GoldQuest Mining GQC-X 0.160 0.005 3.23 15:14 0.160 0.155 32,620 0.460 0.150
Reunion Gold RGD-X 0.160 0.005 3.23 15:59 0.165 0.155 179,200 0.180 0.105
Wavefront Technology Solutions WEE-X 0.320 0.010 3.23 15:37 0.320 0.320 4,595 0.490 0.160
Empire Industries EIL-X 0.450 0.010 2.27 15:16 0.450 0.440 15,190 0.610 0.400
Itasca Capital Ltd. ICL-X 0.520 0.010 1.96 14:01 0.520 0.520 4,000 0.790 0.410
Amarillo Gold Corp. AGC-X 0.290 0.005 1.75 15:31 0.290 0.280 60,045 0.420 0.190
PetroTal Corp. TAL-X 0.295 0.005 1.72 15:29 0.305 0.295 1,893,103 0.335 0.125
Sportscene Group SPS.A-X 9.250 0.150 1.65 15:16 9.250 9.250 600 9.950 6.650
Chesapeake Gold CKG-X 2.010 0.020 1.01 14:53 2.020 1.970 30,600 3.900 1.750
Abcourt Mines ABI-X 0.050 0.000 0.00 15:42 0.050 0.050 8,700 0.085 0.045
Archon Minerals ACS-X 0.680 0.000 0.00 Sep 06 0.000 0.000 0 1.310 0.620
African Gold Group AGG-X 0.030 0.000 0.00 13:37 0.030 0.030 23,000 0.075 0.025
Aldridge Minerals AGM-X 0.075 0.000 0.00 Sep 21 0.000 0.000 0 0.210 0.045
Amador Gold Corp AGX.H-X 0.190 0.000 0.00 Nov 17 0.000 0.000 0 0.190 0.125
Allied Hotel Properties AHP-X 0.080 0.000 0.00 Sep 20 0.000 0.000 0 0.110 0.020
Amarc Resources Ltd AHR-X 0.070 0.000 0.00 Sep 20 0.000 0.000 0 0.200 0.060
Advanced Proteome Therapeutics APC-X 0.065 0.000 0.00 15:25 0.070 0.065 17,000 0.155 0.035
Apex Resources Inc. APX-X 0.070 0.000 0.00 10:20 0.070 0.070 10,000 0.145 0.065
Asian Mineral Resources ASN-X 0.570 0.000 0.00 Sep 21 0.000 0.000 300 0.570 0.005
Aurcana Corp. AUN-X 0.225 0.000 0.00 Jul 27 0.000 0.000 0 0.275 0.165
Axmin Inc AXM-X 0.230 0.000 0.00 15:58 0.230 0.220 82,429 0.240 0.025
Azimut Exploration AZM-X 0.230 0.000 0.00 15:57 0.235 0.230 25,800 0.475 0.230