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 October 12, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Cabo Drilling CBE-X 0.020 0.005 33.33 15:44 0.020 0.015 488,000 0.040 0.005
Canada Energy Partners CE-X 0.020 0.005 33.33 09:30 0.020 0.020 1,000 0.045 0.010
Tri Origin Exploration TOE-X 0.020 0.005 33.33 09:50 0.020 0.020 4,000 0.040 0.015
Pond Technologies Holdings POND-X 1.050 0.230 28.05 15:51 1.150 0.880 20,622 2.350 0.104
Sandfire Resources America SFR-X 0.090 0.015 20.00 10:25 0.090 0.085 15,096 0.110 0.060
Zincx Resources Corp. ZNX-X 0.400 0.050 14.29 16:23 0.475 0.390 953,850 0.750 0.240
Panoro Minerals Ltd PML-X 0.250 0.030 13.64 15:01 0.250 0.225 65,000 0.475 0.125
SmartCool Systems SSC-X 0.045 0.005 12.50 15:40 0.050 0.040 218,010 0.085 0.035
Energold Drilling EGD-X 0.280 0.030 12.00 15:55 0.280 0.240 133,000 0.540 0.235
Adamera Minerals ADZ-X 0.050 0.005 11.11 15:51 0.050 0.050 5,000 0.200 0.040
Rusoro Mining RML-X 0.220 0.020 10.00 15:59 0.265 0.180 5,910,618 0.270 0.060
Diagnos Inc. ADK-X 0.060 0.005 9.09 11:31 0.060 0.060 4,000 0.155 0.050
Melkior Resources MKR-X 0.060 0.005 9.09 10:33 0.060 0.060 10,400 0.105 0.035
Kalytera Therapeutics KALY-X 0.125 0.010 8.70 16:56 0.125 0.115 1,485,332 0.580 0.080
Karmin Exploration KAR-X 0.750 0.060 8.70 14:14 0.750 0.690 12,000 1.500 0.620
Bell Copper BCU-X 0.070 0.005 7.69 14:01 0.070 0.070 95,000 0.230 0.045
Helio Resource HRC-X 0.070 0.005 7.69 12:39 0.070 0.070 3,600 0.500 0.065
ScoZinc Mining Ltd. SZM-X 0.850 0.060 7.59 13:01 0.850 0.850 530 1.600 0.570
Arctic Star Exploration ADD-X 0.085 0.005 6.25 15:59 0.085 0.085 145,000 0.260 0.080
Copper Fox Metals CUU-X 0.095 0.005 5.56 15:58 0.095 0.090 59,000 0.165 0.090
Millennial Lithium Corp. ML-X 1.520 0.080 5.56 15:57 1.620 1.510 100,750 4.800 1.400
Rogue Resources RRS-X 0.190 0.010 5.56 09:30 0.190 0.190 500 0.530 0.150
PPX Mining Corp. PPX-X 0.100 0.005 5.26 15:38 0.100 0.100 29,000 0.105 0.060
ePower Metals EPWR-X 0.215 0.010 4.88 11:15 0.230 0.215 81,000 0.750 0.080
Pan Orient Energy POE-X 1.090 0.050 4.81 15:55 1.090 1.050 56,100 1.450 0.950
Theralase Technologies TLT-X 0.330 0.015 4.76 15:57 0.340 0.315 146,692 0.480 0.185
Bear Creek Mining BCM-X 1.410 0.060 4.44 15:59 1.450 1.320 26,807 2.600 1.180
Chesapeake Gold CKG-X 1.910 0.080 4.37 15:26 1.910 1.850 2,800 3.900 1.750
Sangoma Technologies Corp. STC-X 1.220 0.050 4.27 15:58 1.220 1.180 18,500 1.400 0.680
Azarga Metals Corp. AZR-X 0.140 0.005 3.70 09:30 0.140 0.140 4,500 0.160 0.095
Eagle Graphite Corp. EGA-X 0.145 0.005 3.57 09:30 0.145 0.145 2,000 0.360 0.115
Noront Resources NOT-X 0.300 0.010 3.45 15:58 0.300 0.295 103,250 0.450 0.270
Liberty One Lithium LBY-X 0.175 0.005 2.94 15:51 0.175 0.170 42,900 2.490 0.140
Madalena Energy Inc. MVN-X 0.185 0.005 2.78 15:59 0.190 0.180 64,500 0.290 0.145
Elysee Development Corp. ELC-X 0.385 0.010 2.67 15:45 0.400 0.385 36,700 0.400 0.260
H2O Innovation HEO-X 1.030 0.020 1.98 09:35 1.030 1.030 3,700 1.480 0.890
PetroTal Corp. TAL-X 0.290 0.005 1.75 15:54 0.295 0.280 138,470 0.335 0.125
Covalon Technologies COV-X 7.200 0.040 0.56 15:59 7.250 7.080 20,425 9.450 3.220
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 0.025 0.000 0.00 15:12 0.025 0.025 278,000 0.060 0.020
Aldridge Minerals AGM-X 0.080 0.000 0.00 Oct 11 0.000 0.000 0 0.200 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 0.075 0.000 0.00 Sep 26 0.000 0.000 0 0.110 0.020
Apex Resources Inc. APX-X 0.060 0.000 0.00 10:03 0.060 0.060 68,000 0.145 0.060
Asian Mineral Resources ASN-X 0.590 0.000 0.00 Oct 10 0.000 0.000 0 1.350 0.005
Aurcana Corp. AUN-X 0.225 0.000 0.00 Jul 27 0.000 0.000 0 0.275 0.165
Acceleware Ltd. AXE-X 0.225 0.000 0.00 09:30 0.225 0.225 2,500 0.390 0.135
Axmin Inc AXM-X 0.215 0.000 0.00 13:23 0.230 0.215 50,023 0.240 0.025
Azimut Exploration AZM-X 0.280 0.000 0.00 Oct 11 0.000 0.000 0 0.475 0.230
Batero Gold Corp. BAT-X 0.060 0.000 0.00 15:10 0.065 0.060 367,561 0.120 0.060