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 December 15, 2017  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Abcourt Mines ABI-X 0.065 0.000 0.00 13:32 0.065 0.065 28,500 0.130 0.060
Archon Minerals ACS-X 0.810 0.000 0.00 Dec 13 0.000 0.000 0 1.680 0.810
Arctic Star Exploration ADD-X 0.130 0.000 0.00 15:34 0.135 0.130 107,022 0.375 0.065
Diagnos Inc. ADK-X 0.105 -0.005 -4.55 15:30 0.110 0.100 232,600 0.200 0.100
Adamera Minerals ADZ-X 0.090 -0.005 -5.26 15:54 0.095 0.090 85,054 0.240 0.060
Amarillo Gold Corp. AGC-X 0.260 -0.005 -1.89 15:19 0.265 0.260 23,200 0.450 0.235
African Gold Group AGG-X 0.045 0.000 0.00 15:57 0.045 0.040 139,010 0.090 0.035
Aldridge Minerals AGM-X 0.110 -0.020 -15.38 15:14 0.125 0.110 40,000 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 0.155 0.005 3.33 14:53 0.155 0.155 3,600 0.260 0.075
Abacus Mining & Exploration AME-X 0.200 -0.590 -74.68 15:59 0.300 0.200 4,260,009 1.250 0.240
Ascot Resources AOT-X 1.400 -0.090 -6.04 15:54 1.480 1.340 92,545 2.100 1.290
Advanced Proteome Therapeutics APC-X 0.040 -0.005 -11.11 14:03 0.040 0.040 95,300 0.100 0.040
Apex Resources Inc. APX-X 0.080 0.000 0.00 Dec 14 0.000 0.000 0 0.145 0.060
Avino Silver & Gold Mines ASM-X 1.690 0.020 1.20 15:57 1.740 1.680 36,650 2.800 1.440
Asian Mineral Resources ASN-X 0.020 0.000 0.00 09:30 0.020 0.020 50,000 0.050 0.015
Aurcana Corp. AUN-X 0.180 -0.020 -10.00 15:56 0.205 0.180 318,612 0.480 0.185
Acceleware Ltd. AXE-X 0.275 0.035 14.58 15:58 0.275 0.245 367,331 0.295 0.110
Axmin Inc AXM-X 0.030 0.000 0.00 10:51 0.030 0.030 3,000 0.090 0.025
Azimut Exploration AZM-X 0.320 0.000 0.00 15:41 0.320 0.320 3,000 0.480 0.235
Azarga Metals Corp. AZR-X 0.115 -0.025 -17.86 09:56 0.120 0.115 11,550 0.375 0.110
Batero Gold Corp. BAT-X 0.085 0.000 0.00 15:37 0.085 0.085 23,000 0.125 0.075
Bravern Ventures Ltd. BAV.H-X 0.095 0.000 0.00 Dec 13 0.000 0.000 0 0.400 0.080
Bear Creek Mining BCM-X 1.890 -0.120 -5.97 15:59 2.020 1.890 65,325 3.400 1.640
Bell Copper BCU-X 0.165 -0.010 -5.71 15:56 0.175 0.155 94,700 0.230 0.030
Belvedere Resources Ltd. BEL-X 0.230 0.000 0.00 10:04 0.255 0.230 2,277 0.255 0.015
Pacific Booker Minerals Inc BKM-X 0.850 -0.030 -3.41 14:00 0.900 0.850 1,933 1.440 0.420
Black Sea Copper & Gold BLS-X 0.110 -0.005 -4.35 14:15 0.125 0.110 120,375 0.350 0.100
BC Moly Ltd. BM.H-X 0.075 0.000 0.00 Dec 11 0.000 0.000 0 0.075 0.035
Macdonald Mines Exp. BMK-X 0.120 0.005 4.35 15:59 0.120 0.110 151,500 0.275 0.055
Brixton Energy Corp. BRK.H-X 0.050 0.000 0.00 Jun 11 0.000 0.000 0 0.050 0.050
Bayswater Uranium BYU.H-X 0.040 0.000 0.00 Dec 13 0.000 0.000 200 0.090 0.020
Cabo Drilling CBE-X 0.010 0.005 100.00 13:16 0.010 0.010 47,000 0.025 0.005
Commerce Resources CCE-X 0.075 0.000 0.00 09:30 0.075 0.075 5,500 0.110 0.050
Cantex Mine Development CD-X 0.020 0.000 0.00 15:53 0.025 0.020 60,661 0.070 0.020
Canada Energy Partners CE-X 0.020 -0.005 -20.00 13:50 0.025 0.020 141,000 0.080 0.015
China Education Resources CHN-X 0.095 0.000 0.00 Dec 13 0.000 0.000 800 0.190 0.080
Chesapeake Gold CKG-X 3.310 -0.050 -1.49 15:20 3.350 3.310 10,101 4.570 2.910
Cordy Oilfield Services CKK-X 0.020 -0.005 -20.00 10:26 0.025 0.020 86,800 0.055 0.015
Colombia Crest Gold CLB-X 0.010 0.000 0.00 09:46 0.010 0.010 41,369 0.025 0.005
Chilean Metals CMX-X 0.060 0.000 0.00 14:23 0.060 0.055 98,911 0.330 0.055
Critical Outcome Technologies COT-X 1.030 0.020 1.98 15:46 1.140 1.030 15,580 6.400 0.960
Covalon Technologies COV-X 4.500 0.130 2.97 15:51 4.500 4.350 7,650 5.000 1.600
Canadian Imperial Venture CQV.H-X 0.150 0.000 0.00 Dec 13 0.000 0.000 250 0.500 0.050
Canadian Arrow Mines CRO-X 0.010 0.005 100.00 15:32 0.010 0.010 53,000 0.030 0.005
Canterra Minerals Corp CTM-X 0.030 0.000 0.00 12:04 0.030 0.025 12,000 0.060 0.020
Copper Fox Metals CUU-X 0.120 0.000 0.00 09:30 0.120 0.120 20,000 0.185 0.110
CWC Energy Services CWC-X 0.190 0.000 0.00 14:02 0.200 0.185 53,360 0.280 0.170
Cypress Development CYP-X 0.275 0.000 0.00 15:57 0.275 0.255 77,938 0.345 0.080