Price Reports - Quotes

Index=S&P/TSX Venture
Symbol 1 to 50 of 211.
Sort by: % Change - Descending (Click on a column heading to sort up or down)
Company Symbol As of January 16, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Axmin Inc AXM-X 0.045 0.010 28.57 15:53 0.045 0.035 52,000 0.090 0.025
Cantex Mine Development CD-X 0.025 0.005 25.00 12:02 0.025 0.025 7,000 0.070 0.020
Canada Zinc Metals CZX-X 0.320 0.045 16.36 15:52 0.335 0.275 850,270 0.410 0.220
Azarga Metals Corp. AZR-X 0.150 0.020 15.38 10:57 0.150 0.150 7,514 0.375 0.110
Arctic Star Exploration ADD-X 0.160 0.020 14.29 15:18 0.160 0.145 133,624 0.375 0.085
American Cumo Mining MLY-X 0.085 0.010 13.33 15:58 0.085 0.080 274,900 0.485 0.065
PetroFrontier Corp. PFC-X 0.130 0.015 13.04 12:52 0.130 0.120 103,020 0.150 0.085
Melkior Resources MKR-X 0.050 0.005 11.11 12:33 0.050 0.045 128,500 0.100 0.020
Vulcan Minerals Inc VUL-X 0.050 0.005 11.11 14:23 0.050 0.050 50,000 0.080 0.035
Miranda Gold MAD-X 0.055 0.005 10.00 14:33 0.055 0.055 27,500 0.110 0.050
Troilus Gold Corp. TLG-X 2.250 0.200 9.76 14:45 2.250 2.050 289,750 2.190 0.340
Sangoma Technologies Corp. STC-X 1.060 0.090 9.28 14:16 1.080 1.030 57,500 0.980 0.320
Pele Mountain Resources GEM-X 0.070 0.005 7.69 12:44 0.070 0.070 28,375 0.400 0.055
GPM Metals GPM-X 0.070 0.005 7.69 10:14 0.070 0.065 92,000 0.175 0.060
Radius Gold Inc. RDU-X 0.150 0.010 7.14 15:22 0.150 0.140 97,800 0.170 0.090
GGL Resources GGL-X 0.155 0.010 6.90 13:53 0.155 0.155 1,484 0.250 0.100
Elysee Development Corp. ELC-X 0.330 0.020 6.45 15:51 0.330 0.330 5,000 0.485 0.260
Rusoro Mining RML-X 0.085 0.005 6.25 11:34 0.085 0.080 572,052 0.225 0.060
Thermal Energy International TMG-X 0.090 0.005 5.88 15:04 0.090 0.085 39,000 0.150 0.065
Batero Gold Corp. BAT-X 0.100 0.005 5.26 09:30 0.100 0.100 4,000 0.125 0.075
Zedcor Energy Inc. ZDC-X 0.200 0.010 5.26 15:48 0.200 0.200 30,200 0.300 0.135
Noront Resources NOT-X 0.415 0.020 5.06 15:59 0.450 0.395 2,537,640 0.520 0.220
Flyht Aerospace Solutions FLY-X 1.920 0.080 4.35 15:58 1.930 1.820 51,188 2.950 1.760
Chesapeake Gold CKG-X 3.360 0.130 4.02 14:48 3.360 3.220 2,760 4.450 2.910
Abacus Mining & Exploration AME-X 0.270 0.010 3.85 15:33 0.270 0.250 48,045 1.250 0.190
Canadian Spirit Resources SPI-X 0.155 0.005 3.33 15:48 0.160 0.150 10,000 0.175 0.090
Amarc Resources Ltd AHR-X 0.165 0.005 3.13 15:31 0.165 0.165 2,520 0.260 0.080
Azimut Exploration AZM-X 0.330 0.010 3.13 15:52 0.330 0.320 10,700 0.480 0.255
Serengeti Resources SIR-X 0.165 0.005 3.13 15:21 0.165 0.165 53,000 0.255 0.125
Strategic Metals SMD-X 0.495 0.015 3.13 13:55 0.500 0.470 74,750 0.730 0.400
Triumph Gold TIG-X 0.370 0.010 2.78 15:22 0.370 0.360 50,205 0.570 0.230
Pentanova Energy PNO-X 0.385 0.010 2.67 15:48 0.390 0.370 654,270 1.190 0.330
EEStor Corp. ESU-X 0.510 0.010 2.00 15:49 0.510 0.475 127,190 0.680 0.250
Cypress Development CYP-X 0.280 0.005 1.82 15:24 0.280 0.260 36,821 0.345 0.080
Empire Industries EIL-X 0.560 0.010 1.82 12:30 0.560 0.550 37,500 0.740 0.340
H2O Innovation HEO-X 1.140 0.020 1.79 15:59 1.180 1.140 68,816 1.870 1.100
Falcon Oil & Gas FO-X 0.300 0.005 1.69 15:59 0.305 0.290 307,100 0.490 0.085
Pan Orient Energy POE-X 1.220 0.020 1.67 14:01 1.220 1.190 38,100 2.110 0.950
Telson Resources Inc. TSN-X 0.710 0.010 1.43 13:15 0.720 0.700 11,000 0.890 0.270
Venzee Technologies VENZ-X 1.460 0.020 1.39 15:48 1.460 1.320 169,566 1.850 0.210
Energold Drilling EGD-X 0.375 0.005 1.35 14:57 0.375 0.350 57,596 0.900 0.315
ScoZinc Mining Ltd. SZM-X 1.490 0.010 0.68 14:12 1.490 1.490 2,200 1.750 0.850
Bear Creek Mining BCM-X 2.070 0.010 0.49 15:59 2.100 2.050 51,370 3.400 1.640
Abcourt Mines ABI-X 0.065 0.000 0.00 09:39 0.065 0.065 10,500 0.130 0.060
Archon Minerals ACS-X 0.810 0.000 0.00 Jan 04 0.000 0.000 0 1.680 0.810
Diagnos Inc. ADK-X 0.115 0.000 0.00 15:53 0.120 0.115 283,910 0.200 0.100
African Gold Group AGG-X 0.045 0.000 0.00 15:59 0.050 0.040 4,514,187 0.090 0.035
Amador Gold Corp AGX.H-X 0.190 0.000 0.00 Nov 17 0.000 0.000 0 0.385 0.115
Allied Hotel Properties AHP-X 0.085 0.000 0.00 May 04 0.000 0.000 0 0.095 0.045
Advanced Proteome Therapeutics APC-X 0.045 0.000 0.00 14:40 0.045 0.045 1,190 0.100 0.040