Price Reports - Quotes

Index=S&P/TSX Venture
Symbol 1 to 50 of 212.
Sort by: % Change - Descending (Click on a column heading to sort up or down)
Company Symbol As of December 14, 2017  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Rogue Resources RRS-X 0.285 0.090 46.15 15:59 0.295 0.210 99,898 0.740 0.180
TNR Gold Corp. TNR-X 0.080 0.025 45.45 15:59 0.080 0.045 1,361,800 0.070 0.020
African Gold Group AGG-X 0.045 0.010 28.57 15:13 0.045 0.035 446,262 0.090 0.035
Wavefront Technology Solutions WEE-X 0.285 0.060 26.67 15:59 0.300 0.225 202,200 0.400 0.110
Emgold Mining EMR-X 0.220 0.045 25.71 10:06 0.220 0.220 6,300 0.400 0.165
Canada Energy Partners CE-X 0.025 0.005 25.00 13:56 0.025 0.025 202,000 0.080 0.015
Cordy Oilfield Services CKK-X 0.025 0.005 25.00 15:45 0.025 0.020 7,300 0.055 0.015
Axmin Inc AXM-X 0.030 0.005 20.00 15:09 0.030 0.025 61,000 0.090 0.025
Canterra Minerals Corp CTM-X 0.030 0.005 20.00 13:05 0.030 0.025 62,616 0.060 0.020
Scorpio Gold SGN-X 0.030 0.005 20.00 14:18 0.030 0.025 92,000 0.145 0.020
Vanc Pharmaceuticals Inc. VANC-X 0.355 0.055 18.33 15:59 0.355 0.300 634,215 0.490 0.120
Meridian Mining Societas Eu. MNO-X 0.700 0.100 16.67 13:18 0.700 0.700 2,000 1.390 0.345
Melkior Resources MKR-X 0.050 0.005 11.11 13:00 0.050 0.045 38,500 0.100 0.020
Madalena Energy Inc. MVN-X 0.270 0.025 10.20 15:59 0.270 0.250 603,200 0.290 0.090
Ironhorse Oil & Gas Inc. IOG-X 0.165 0.015 10.00 14:53 0.165 0.140 124,000 0.250 0.015
Strategic Oil & Gas Ltd SOG-X 1.100 0.100 10.00 15:48 1.100 1.010 3,350 3.800 1.000
SmartCool Systems SSC-X 0.060 0.005 9.09 15:26 0.060 0.055 174,200 0.100 0.015
ScoZinc Mining Ltd. SZM-X 1.470 0.120 8.89 12:47 1.470 1.450 24,900 1.750 0.800
Fancamp Exploration FNC-X 0.065 0.005 8.33 14:54 0.070 0.065 153,000 0.080 0.035
Energold Drilling EGD-X 0.350 0.025 7.69 15:43 0.350 0.330 94,683 0.900 0.315
Itasca Capital Ltd. ICL-X 0.740 0.050 7.25 14:12 0.740 0.720 22,500 0.940 0.590
GoldQuest Mining GQC-X 0.310 0.020 6.90 15:59 0.310 0.290 538,500 0.590 0.220
Sable Res Ltd SAE-X 0.160 0.010 6.67 14:58 0.160 0.150 148,000 0.200 0.105
Tintina Resources Inc. TAU-X 0.085 0.005 6.25 15:57 0.085 0.080 363,683 0.140 0.055
Cypress Development CYP-X 0.275 0.015 5.77 15:54 0.280 0.260 68,000 0.345 0.080
Latin American Minerals LAT-X 0.095 0.005 5.56 15:53 0.095 0.090 11,100 0.225 0.070
Abacus Mining & Exploration AME-X 0.790 0.040 5.33 15:59 0.790 0.720 58,486 1.250 0.240
Firestone Ventures FV-X 0.105 0.005 5.00 13:06 0.105 0.105 135,000 0.150 0.025
GobiMin GMN-X 0.430 0.020 4.88 14:01 0.430 0.410 48,100 0.580 0.400
Macdonald Mines Exp. BMK-X 0.115 0.005 4.55 14:42 0.115 0.110 135,400 0.275 0.055
Mustang Minerals Corp MUM-X 0.240 0.010 4.35 14:55 0.240 0.225 7,500 0.475 0.050
Theralase Technologies TLT-X 0.245 0.010 4.26 15:55 0.255 0.235 400,611 0.550 0.185
Sage Gold Inc. SGX-X 0.140 0.005 3.70 14:55 0.145 0.140 363,666 0.270 0.105
VIQ Solutions VQS-X 0.285 0.010 3.64 14:28 0.285 0.285 32,306 0.350 0.185
Zedcor Energy Inc. ZDC-X 0.145 0.005 3.57 15:58 0.145 0.140 180,327 0.300 0.140
Pan Orient Energy POE-X 1.240 0.040 3.33 15:27 1.240 1.200 8,135 2.110 0.950
Omni-Lite Industries Cda OML-X 1.610 0.050 3.21 14:36 1.640 1.560 10,200 2.040 1.400
Panoro Minerals Ltd PML-X 0.360 0.010 2.86 15:59 0.365 0.330 54,000 0.475 0.150
CWC Energy Services CWC-X 0.190 0.005 2.70 15:34 0.200 0.190 198,709 0.280 0.170
DMD Digital Health Connections DMG.H-X 0.215 0.005 2.38 15:03 0.215 0.215 69,000 0.390 0.150
Zecotek Photonics ZMS-X 0.250 0.005 2.04 15:27 0.255 0.245 327,650 0.340 0.195
Empire Industries EIL-X 0.560 0.010 1.82 15:52 0.560 0.540 5,000 0.740 0.300
Impact Silver IPT-X 0.285 0.005 1.79 15:54 0.295 0.275 277,345 0.880 0.255
Titanium Corp. TIC-X 1.220 0.020 1.67 14:17 1.250 1.200 1,535 1.500 0.405
Arianne Phosphate DAN-X 0.620 0.010 1.64 13:59 0.620 0.600 58,350 0.970 0.610
Noront Resources NOT-X 0.325 0.005 1.56 15:58 0.325 0.320 184,775 0.520 0.220
Probe Metals Inc. PRB-X 1.360 0.020 1.49 15:59 1.360 1.300 40,950 1.740 1.070
Telson Resources Inc. TSN-X 0.700 0.010 1.45 15:23 0.700 0.650 238,312 0.890 0.200
Strategic Metals SMD-X 0.495 0.005 1.02 15:24 0.495 0.470 19,900 0.730 0.370
Critical Outcome Technologies COT-X 1.010 0.010 1.00 10:28 1.050 1.010 5,100 6.400 0.960