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 18, 2017  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Abcourt Mines ABI-X 0.070 0.005 7.69 13:08 0.070 0.060 92,000 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 14:53 0.130 0.125 90,000 0.375 0.065
Diagnos Inc. ADK-X 0.105 0.000 0.00 14:41 0.110 0.100 382,000 0.200 0.100
Adamera Minerals ADZ-X 0.090 0.000 0.00 14:14 0.090 0.085 112,500 0.240 0.060
Amarillo Gold Corp. AGC-X 0.270 0.010 3.85 15:00 0.270 0.260 21,000 0.450 0.235
African Gold Group AGG-X 0.045 0.000 0.00 13:27 0.045 0.040 201,400 0.090 0.035
Aldridge Minerals AGM-X 0.115 0.005 4.55 09:38 0.115 0.115 8,000 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 0.000 0.00 14:38 0.155 0.150 58,500 0.260 0.075
Abacus Mining & Exploration AME-X 0.195 -0.005 -2.50 14:58 0.210 0.190 635,158 1.250 0.200
Ascot Resources AOT-X 1.490 0.090 6.43 12:49 1.490 1.430 42,524 2.100 1.290
Advanced Proteome Therapeutics APC-X 0.045 0.005 12.50 10:04 0.045 0.045 25,000 0.100 0.040
Apex Resources Inc. APX-X 0.090 0.010 12.50 09:30 0.090 0.090 5,000 0.145 0.060
Avino Silver & Gold Mines ASM-X 1.680 -0.010 -0.59 14:32 1.710 1.610 25,010 2.800 1.440
Asian Mineral Resources ASN-X 0.020 0.000 0.00 14:06 0.020 0.020 1,117,000 0.050 0.015
Aurcana Corp. AUN-X 0.175 -0.005 -2.78 14:50 0.190 0.175 99,723 0.480 0.180
Acceleware Ltd. AXE-X 0.270 -0.005 -1.82 13:18 0.280 0.270 245,077 0.295 0.110
Axmin Inc AXM-X 0.030 0.000 0.00 09:56 0.030 0.030 84,000 0.090 0.025
Azimut Exploration AZM-X 0.320 0.000 0.00 14:41 0.320 0.320 22,500 0.480 0.235
Azarga Metals Corp. AZR-X 0.115 0.000 0.00 Dec 15 0.000 0.000 141 0.375 0.110
Batero Gold Corp. BAT-X 0.090 0.005 5.88 12:29 0.090 0.080 147,000 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 1.980 0.090 4.76 14:58 2.000 1.930 62,277 3.400 1.640
Bell Copper BCU-X 0.175 0.010 6.06 14:27 0.175 0.165 47,100 0.230 0.030
Belvedere Resources Ltd. BEL-X 0.240 0.010 4.35 14:30 0.240 0.240 10,000 0.255 0.015
Pacific Booker Minerals Inc BKM-X 0.850 0.000 0.00 Dec 15 0.000 0.000 0 1.440 0.420
Black Sea Copper & Gold BLS-X 0.110 0.000 0.00 10:26 0.110 0.110 9,000 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 0.000 0.00 14:31 0.120 0.110 18,000 0.275 0.055
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 0.030 -0.010 -25.00 11:57 0.030 0.030 35,100 0.090 0.020
Cabo Drilling CBE-X 0.010 0.000 0.00 13:10 0.010 0.010 445,000 0.025 0.005
Commerce Resources CCE-X 0.075 0.000 0.00 11:22 0.075 0.075 51,500 0.110 0.050
Cantex Mine Development CD-X 0.020 0.000 0.00 14:19 0.025 0.020 108,200 0.070 0.020
Canada Energy Partners CE-X 0.025 0.005 25.00 14:39 0.030 0.025 155,000 0.080 0.015
China Education Resources CHN-X 0.095 0.000 0.00 12:57 0.125 0.095 118,325 0.190 0.080
Chesapeake Gold CKG-X 3.310 0.000 0.00 13:11 3.370 3.300 13,022 4.570 2.910
Cordy Oilfield Services CKK-X 0.020 0.000 0.00 14:29 0.020 0.020 83,250 0.055 0.015
Colombia Crest Gold CLB-X 0.010 0.000 0.00 14:17 0.010 0.010 3,000 0.025 0.005
Chilean Metals CMX-X 0.060 0.000 0.00 13:53 0.060 0.060 85,600 0.330 0.055
Critical Outcome Technologies COT-X 1.100 0.070 6.80 14:56 1.150 1.050 47,354 6.400 0.960
Covalon Technologies COV-X 4.840 0.340 7.56 14:38 4.900 4.460 41,914 5.000 1.600
Canadian Imperial Venture CQV.H-X 0.150 0.000 0.00 Dec 13 0.000 0.000 357 0.500 0.050
Canadian Arrow Mines CRO-X 0.005 -0.005 -50.00 12:08 0.005 0.005 212,000 0.030 0.005
Canterra Minerals Corp CTM-X 0.030 0.000 0.00 12:47 0.030 0.025 240,712 0.060 0.020
Copper Fox Metals CUU-X 0.120 0.000 0.00 14:30 0.120 0.115 60,000 0.185 0.110
CWC Energy Services CWC-X 0.190 0.000 0.00 14:08 0.195 0.190 70,569 0.280 0.170
Cypress Development CYP-X 0.275 0.000 0.00 12:11 0.280 0.275 22,750 0.345 0.080