Price Reports - Quotes

Index=S&P/TSX Venture
Symbol 1 to 50 of 212.
Sort by: Symbol - Ascending (Click on a column heading to sort up or down)
Company Symbol As of November 17, 2017  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Abcourt Mines ABI-X 0.070 0.000 0.00 Nov 16 0.000 0.000 0 0.130 0.065
Archon Minerals ACS-X 1.000 0.000 0.00 Oct 26 0.000 0.000 0 1.700 1.000
Arctic Star Exploration ADD-X 0.170 -0.010 -5.56 15:50 0.170 0.150 719,817 0.375 0.055
Diagnos Inc. ADK-X 0.135 0.010 8.00 15:59 0.135 0.120 589,000 0.200 0.055
Adamera Minerals ADZ-X 0.110 0.010 10.00 14:24 0.110 0.105 43,000 0.240 0.060
Amarillo Gold Corp. AGC-X 0.250 0.000 0.00 13:24 0.255 0.245 30,007 0.450 0.245
African Gold Group AGG-X 0.050 0.005 11.11 15:58 0.050 0.050 118,000 0.090 0.040
Aldridge Minerals AGM-X 0.160 -0.020 -11.11 15:55 0.180 0.150 110,500 0.295 0.170
Amador Gold Corp AGX.H-X 0.190 0.050 35.71 14:40 0.190 0.190 2,014 0.385 0.110
Allied Hotel Properties AHP-X 0.085 0.000 0.00 May 04 0.000 0.000 0 0.095 0.045
Amarc Resources Ltd AHR-X 0.160 0.000 0.00 15:09 0.175 0.160 48,880 0.260 0.060
Abacus Mining & Exploration AME-X 0.750 0.000 0.00 15:59 0.760 0.730 24,013 0.850 0.240
Argus Metals AML-X 0.405 0.010 2.53 15:34 0.420 0.405 25,500 0.470 0.070
Ascot Resources AOT-X 1.370 -0.010 -0.72 15:06 1.380 1.350 36,851 2.100 1.300
Advanced Proteome Therapeutics APC-X 0.050 -0.005 -9.09 13:08 0.050 0.050 10,000 0.100 0.035
Apex Resources Inc. APX-X 0.090 0.000 0.00 11:48 0.090 0.090 6,000 0.145 0.060
Avino Silver & Gold Mines ASM-X 1.700 0.040 2.41 15:14 1.740 1.680 22,890 2.800 1.520
Asian Mineral Resources ASN-X 0.035 0.000 0.00 Nov 16 0.000 0.000 400 0.050 0.015
Aurcana Corp. AUN-X 0.220 0.000 0.00 10:54 0.220 0.215 6,599 0.495 0.200
Acceleware Ltd. AXE-X 0.295 0.050 20.41 15:58 0.295 0.250 1,654,694 0.275 0.110
Axmin Inc AXM-X 0.035 -0.005 -12.50 13:59 0.035 0.030 208,045 0.090 0.030
Azimut Exploration AZM-X 0.335 -0.015 -4.29 14:56 0.370 0.320 468,200 0.480 0.235
Azarga Metals Corp. AZR-X 0.140 0.015 12.00 14:38 0.140 0.140 5,621 0.420 0.110
Batero Gold Corp. BAT-X 0.095 0.000 0.00 12:25 0.095 0.095 30,000 0.125 0.075
Bravern Ventures Ltd. BAV.H-X 0.095 0.000 0.00 Nov 10 0.000 0.000 0 0.400 0.080
Bear Creek Mining BCM-X 1.910 0.110 6.11 15:58 1.930 1.800 130,776 3.400 1.640
Bell Copper BCU.H-X 0.120 0.015 14.29 15:56 0.120 0.105 88,903 0.150 0.030
Belvedere Resources Ltd. BEL-X 0.080 0.000 0.00 12:52 0.080 0.080 105,000 0.100 0.010
Pacific Booker Minerals Inc BKM-X 1.050 0.000 0.00 12:08 1.050 1.050 800 1.440 0.420
Black Sea Copper & Gold BLS-X 0.135 -0.005 -3.57 14:29 0.135 0.130 7,500 0.350 0.110
BC Moly Ltd. BM.H-X 0.045 0.000 0.00 Nov 13 0.000 0.000 0 0.075 0.035
Macdonald Mines Exp. BMK-X 0.095 0.000 0.00 15:43 0.100 0.095 106,000 0.275 0.050
Brixton Energy Corp. BRK.H-X 0.050 0.000 0.00 Dec 03 0.000 0.000 0 0.050 0.050
Bayswater Uranium BYU.H-X 0.035 0.000 0.00 12:27 0.035 0.035 1,000 0.090 0.020
Cabo Drilling CBE-X 0.010 0.000 0.00 Nov 16 0.000 0.000 0 0.025 0.010
Commerce Resources CCE-X 0.090 0.005 5.88 14:28 0.090 0.090 161,200 0.110 0.050
Cantex Mine Development CD-X 0.020 0.000 0.00 Nov 14 0.000 0.000 0 0.080 0.020
Canada Energy Partners CE-X 0.020 0.000 0.00 11:27 0.020 0.020 90,251 0.090 0.010
China Education Resources CHN-X 0.100 -0.010 -9.09 12:16 0.100 0.095 155,000 0.255 0.090
Chesapeake Gold CKG-X 3.700 0.070 1.93 15:52 3.730 3.590 3,400 4.570 2.910
Cordy Oilfield Services CKK-X 0.020 0.000 0.00 15:20 0.020 0.020 4,000 0.055 0.015
Colombia Crest Gold CLB-X 0.010 -0.005 -33.33 14:18 0.010 0.010 179,000 0.025 0.005
Chilean Metals CMX-X 0.060 -0.005 -7.69 15:28 0.065 0.060 57,000 0.330 0.055
Critical Outcome Technologies COT-X 1.260 0.140 12.50 15:42 1.310 1.200 7,494 6.400 1.000
Covalon Technologies COV-X 4.500 0.080 1.81 15:06 4.630 4.250 14,050 5.000 1.510
Canadian Imperial Venture CQV.H-X 0.145 0.000 0.00 Nov 16 0.000 0.000 15 0.500 0.050
Canadian Arrow Mines CRO-X 0.005 0.000 0.00 Nov 16 0.000 0.000 0 0.030 0.005
Canterra Minerals Corp CTM-X 0.025 0.000 0.00 15:56 0.025 0.025 20,750 0.060 0.020
Copper Fox Metals CUU-X 0.130 -0.005 -3.70 15:10 0.135 0.130 26,839 0.185 0.115
CWC Energy Services CWC-X 0.195 -0.005 -2.50 15:40 0.200 0.190 117,950 0.280 0.140