Price Reports - Quotes

Index=S&P/TSX Venture
Symbol 1 to 50 of 211.
Sort by: Symbol - Ascending (Click on a column heading to sort up or down)
Company Symbol As of January 17, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Abcourt Mines ABI-X 0.065 0.000 0.00 11:07 0.065 0.065 30,000 0.130 0.060
Archon Minerals ACS-X 0.810 0.000 0.00 14:05 0.810 0.810 800 1.680 0.810
Arctic Star Exploration ADD-X 0.145 -0.015 -9.38 15:42 0.155 0.145 137,561 0.375 0.085
Diagnos Inc. ADK-X 0.120 0.005 4.35 15:58 0.130 0.115 2,474,260 0.200 0.100
Adamera Minerals ADZ-X 0.090 0.005 5.88 15:47 0.100 0.085 635,000 0.240 0.070
Amarillo Gold Corp. AGC-X 0.280 -0.010 -3.45 15:45 0.295 0.280 38,180 0.445 0.235
African Gold Group AGG-X 0.050 0.005 11.11 12:26 0.050 0.045 293,609 0.090 0.035
Aldridge Minerals AGM-X 0.145 0.000 0.00 13:28 0.145 0.145 9,000 0.290 0.110
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
Amarc Resources Ltd AHR-X 0.150 -0.015 -9.09 12:54 0.160 0.150 60,100 0.260 0.080
Abacus Mining & Exploration AME-X 0.265 -0.005 -1.85 13:28 0.265 0.260 8,645 1.250 0.190
Ascot Resources AOT-X 1.300 0.010 0.78 15:44 1.300 1.280 45,110 2.100 1.260
Advanced Proteome Therapeutics APC-X 0.045 0.000 0.00 11:02 0.045 0.045 109,000 0.100 0.040
Apex Resources Inc. APX-X 0.105 0.000 0.00 14:54 0.115 0.105 16,100 0.145 0.065
Asian Mineral Resources ASN-X 0.020 -0.005 -20.00 10:24 0.020 0.020 45,000 0.050 0.015
Aurcana Corp. AUN-X 0.250 0.000 0.00 Jan 16 0.000 0.000 0 0.480 0.165
Acceleware Ltd. AXE-X 0.310 -0.005 -1.59 15:59 0.330 0.310 179,700 0.390 0.135
Axmin Inc AXM-X 0.045 0.000 0.00 Jan 16 0.000 0.000 200 0.090 0.025
Azimut Exploration AZM-X 0.330 0.000 0.00 15:12 0.345 0.330 2,500 0.480 0.255
Azarga Metals Corp. AZR-X 0.150 0.000 0.00 14:47 0.150 0.130 16,551 0.375 0.110
Batero Gold Corp. BAT-X 0.100 0.000 0.00 15:59 0.100 0.095 101,000 0.125 0.075
Bravern Ventures Ltd. BAV.H-X 0.120 0.020 20.00 12:29 0.120 0.120 25,000 0.400 0.080
Bear Creek Mining BCM-X 2.100 0.030 1.45 15:59 2.100 2.000 46,600 3.400 1.640
Bell Copper BCU-X 0.125 -0.010 -7.41 15:07 0.140 0.125 98,500 0.230 0.035
Belvedere Resources Ltd. BEL-X 0.280 0.000 0.00 15:10 0.280 0.280 25,000 0.320 0.020
Pacific Booker Minerals Inc BKM-X 0.970 -0.040 -3.96 14:29 1.000 0.970 3,100 1.440 0.420
Black Sea Copper & Gold BLS-X 0.150 0.000 0.00 13:11 0.150 0.135 9,000 0.340 0.100
BC Moly Ltd. BM.H-X 0.075 0.000 0.00 Jan 03 0.000 0.000 0 0.075 0.035
Macdonald Mines Exp. BMK-X 0.090 0.000 0.00 15:46 0.100 0.090 31,000 0.275 0.060
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 12:31 0.035 0.030 38,466 0.085 0.020
Cabo Drilling CBE-X 0.020 0.005 33.33 14:17 0.020 0.015 90,000 0.025 0.005
Commerce Resources CCE-X 0.075 0.000 0.00 15:59 0.075 0.075 675,800 0.110 0.060
Cantex Mine Development CD-X 0.035 0.010 40.00 15:22 0.035 0.030 363,500 0.070 0.020
Canada Energy Partners CE-X 0.025 0.000 0.00 12:49 0.025 0.025 7,000 0.070 0.015
China Education Resources CHN-X 0.110 0.000 0.00 Jan 15 0.000 0.000 0 0.190 0.070
Chesapeake Gold CKG-X 3.370 0.010 0.30 15:59 3.370 3.220 18,804 4.450 2.910
Cordy Oilfield Services CKK-X 0.030 0.000 0.00 15:15 0.030 0.025 109,100 0.045 0.015
Colombia Crest Gold CLB-X 0.015 0.000 0.00 09:30 0.015 0.015 30,000 0.025 0.005
Chilean Metals CMX-X 0.075 0.010 15.38 14:51 0.075 0.070 185,000 0.330 0.055
Cotinga Pharmaceuticals COT-X 0.960 0.010 1.05 15:45 1.020 0.950 28,820 6.400 0.900
Covalon Technologies COV-X 5.600 0.200 3.70 15:52 5.700 5.550 8,400 5.750 1.620
Canadian Imperial Venture CQV.H-X 0.800 0.000 0.00 15:57 0.800 0.800 2,800 1.250 0.050
Canadian Arrow Mines CRO-X 0.010 0.000 0.00 15:03 0.010 0.010 1,274,000 0.030 0.005
Canterra Minerals Corp CTM-X 0.035 0.000 0.00 13:17 0.035 0.035 40,000 0.060 0.020
Copper Fox Metals CUU-X 0.140 -0.005 -3.45 15:58 0.150 0.135 44,000 0.185 0.110
CWC Energy Services CWC-X 0.190 0.005 2.70 13:02 0.190 0.185 50,500 0.280 0.170
Cypress Development CYP-X 0.285 0.005 1.79 14:58 0.310 0.280 92,285 0.345 0.080
Canada Zinc Metals CZX-X 0.310 -0.010 -3.13 15:08 0.320 0.305 408,840 0.410 0.220