Price Reports - Quotes

Index=S&P/TSX Venture
Symbol 1 to 50 of 209.
Sort by: Symbol - Ascending (Click on a column heading to sort up or down)
Company Symbol As of June 19, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Abcourt Mines ABI-X 0.050 -0.005 -9.09 15:39 0.050 0.050 93,000 0.090 0.045
Archon Minerals ACS-X 1.020 0.000 0.00 Jun 18 0.000 0.000 0 1.500 0.810
Arctic Star Exploration ADD-X 0.145 0.000 0.00 15:20 0.150 0.145 75,000 0.345 0.105
Diagnos Inc. ADK-X 0.075 0.000 0.00 15:10 0.075 0.070 66,000 0.200 0.055
Adamera Minerals ADZ-X 0.070 0.005 7.69 11:57 0.075 0.065 114,000 0.200 0.050
Amarillo Gold Corp. AGC-X 0.230 0.025 12.20 15:59 0.230 0.200 18,950 0.420 0.190
African Gold Group AGG-X 0.035 -0.005 -12.50 12:45 0.035 0.035 77,986 0.075 0.035
Aldridge Minerals AGM-X 0.050 -0.005 -9.09 09:30 0.050 0.050 4,400 0.230 0.045
Amador Gold Corp AGX.H-X 0.190 0.000 0.00 Nov 17 0.000 0.000 0 0.310 0.125
Allied Hotel Properties AHP-X 0.070 0.000 0.00 Apr 23 0.000 0.000 0 0.110 0.020
Amarc Resources Ltd AHR-X 0.095 0.000 0.00 Jun 18 0.000 0.000 0 0.260 0.075
Abacus Mining & Exploration AME-X 0.205 -0.005 -2.38 15:58 0.205 0.205 37,183 1.250 0.165
Ascot Resources AOT-X 1.190 -0.050 -4.03 15:54 1.250 1.190 29,206 2.000 1.080
Advanced Proteome Therapeutics APC-X 0.060 -0.005 -7.69 15:49 0.065 0.060 376,500 0.155 0.035
Apex Resources Inc. APX-X 0.080 -0.010 -11.11 10:34 0.090 0.080 9,000 0.145 0.065
Asian Mineral Resources ASN-X 0.010 0.000 0.00 13:59 0.010 0.010 12,000 0.050 0.010
Aurcana Corp. AUN-X 0.205 0.000 0.00 15:49 0.215 0.200 14,750 0.350 0.165
Acceleware Ltd. AXE-X 0.290 0.000 0.00 15:20 0.290 0.290 1,265 0.390 0.135
Axmin Inc AXM-X 0.130 -0.010 -7.14 14:26 0.140 0.130 40,000 0.150 0.025
Azimut Exploration AZM-X 0.290 -0.020 -6.45 09:56 0.290 0.290 20,000 0.475 0.255
Azarga Metals Corp. AZR-X 0.135 0.000 0.00 Jun 15 0.000 0.000 0 0.210 0.105
Batero Gold Corp. BAT-X 0.065 -0.005 -7.14 15:41 0.065 0.065 21,000 0.120 0.065
Bravern Ventures Ltd. BAV.H-X 0.065 0.000 0.00 Apr 30 0.000 0.000 0 0.130 0.065
Bear Creek Mining BCM-X 1.890 -0.010 -0.53 15:31 1.910 1.870 13,400 2.740 1.640
Bell Copper BCU-X 0.055 -0.010 -15.38 15:35 0.055 0.050 135,200 0.230 0.040
Belvedere Resources Ltd. BEL-X 0.820 0.000 0.00 Jun 11 0.000 0.000 0 0.960 0.150
Pacific Booker Minerals Inc BKM-X 1.100 0.000 0.00 Jun 15 0.000 0.000 0 1.440 0.420
Black Sea Copper & Gold BLS-X 0.095 0.015 18.75 12:01 0.095 0.095 5,483 0.225 0.070
BC Moly Ltd. BM.H-X 0.090 0.000 0.00 May 24 0.000 0.000 0 0.160 0.035
Macdonald Mines Exp. BMK-X 0.065 0.000 0.00 15:30 0.070 0.065 110,000 0.160 0.065
Brixton Energy Corp. BRK.H-X 0.050 0.000 0.00 Jun 11 0.000 0.000 0 0.050 0.050
Cabo Drilling CBE-X 0.010 0.000 0.00 11:31 0.010 0.010 100,000 0.025 0.005
Commerce Resources CCE-X 0.065 0.000 0.00 15:34 0.065 0.060 41,400 0.100 0.060
Cantex Mine Development CD-X 0.250 0.020 8.70 10:17 0.250 0.250 5,200 0.330 0.015
Canada Energy Partners CE-X 0.015 0.000 0.00 Jun 12 0.000 0.000 0 0.050 0.010
China Education Resources CHN-X 0.085 0.015 21.43 13:04 0.085 0.085 15,000 0.160 0.070
Chesapeake Gold CKG-X 2.050 -0.050 -2.38 13:55 2.080 2.050 4,300 4.000 2.030
Cordy Oilfield Services CKK-X 0.020 0.000 0.00 Jun 18 0.000 0.000 0 0.040 0.015
Colombia Crest Gold CLB-X 0.135 0.000 0.00 Jun 14 0.000 0.000 0 0.400 0.050
Chilean Metals CMX-X 0.140 -0.010 -6.67 12:54 0.140 0.140 8,866 0.580 0.130
Cotinga Pharmaceuticals COT-X 0.600 0.110 22.45 14:01 0.650 0.430 38,880 2.800 0.290
Covalon Technologies COV-X 8.190 -0.300 -3.53 15:35 8.400 8.000 13,305 8.650 2.020
Canadian Imperial Venture CQV.H-X 0.210 0.000 0.00 Jun 12 0.000 0.000 0 1.250 0.120
Canterra Minerals Corp CTM-X 0.030 0.005 20.00 15:41 0.030 0.030 69,500 0.060 0.020
Copper Fox Metals CUU-X 0.105 0.005 5.00 15:39 0.110 0.100 169,397 0.180 0.090
CWC Energy Services CWC-X 0.170 -0.005 -2.86 15:55 0.180 0.170 37,200 0.235 0.165
Cypress Development CYP-X 0.320 -0.005 -1.54 15:19 0.325 0.320 65,580 0.430 0.080
Arianne Phosphate DAN-X 0.500 -0.040 -7.41 15:59 0.540 0.500 44,535 0.950 0.435
DMD Digital Health Connections DMG.H-X 0.160 0.010 6.67 11:03 0.160 0.160 4,500 0.390 0.135
Duran Ventures DRV-X 0.055 -0.005 -8.33 15:00 0.060 0.055 71,000 0.100 0.040