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 14, 2017  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Abcourt Mines ABI-X 0.065 0.000 0.00 Dec 13 0.000 0.000 0 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 -0.005 -3.70 09:30 0.130 0.130 25,750 0.375 0.060
Diagnos Inc. ADK-X 0.110 0.000 0.00 14:49 0.110 0.100 155,010 0.200 0.100
Adamera Minerals ADZ-X 0.095 0.000 0.00 15:06 0.095 0.090 255,700 0.240 0.060
Amarillo Gold Corp. AGC-X 0.265 -0.010 -3.64 15:20 0.265 0.255 15,576 0.450 0.235
African Gold Group AGG-X 0.045 0.010 28.57 15:13 0.045 0.035 446,262 0.090 0.035
Aldridge Minerals AGM-X 0.130 0.000 0.00 13:11 0.130 0.130 2,500 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 0.000 0.00 Dec 13 0.000 0.000 0 0.260 0.075
Abacus Mining & Exploration AME-X 0.790 0.040 5.33 15:59 0.790 0.720 58,486 1.250 0.240
Ascot Resources AOT-X 1.490 0.000 0.00 14:41 1.490 1.470 8,354 2.100 1.290
Advanced Proteome Therapeutics APC-X 0.045 -0.005 -10.00 15:09 0.045 0.045 15,100 0.100 0.035
Apex Resources Inc. APX-X 0.080 0.000 0.00 14:20 0.090 0.080 31,000 0.145 0.060
Avino Silver & Gold Mines ASM-X 1.670 0.010 0.60 15:59 1.690 1.660 8,830 2.800 1.440
Asian Mineral Resources ASN-X 0.020 0.000 0.00 14:39 0.020 0.015 139,500 0.050 0.015
Aurcana Corp. AUN-X 0.200 0.000 0.00 14:46 0.200 0.195 66,361 0.480 0.185
Acceleware Ltd. AXE-X 0.240 0.000 0.00 14:56 0.240 0.230 33,500 0.295 0.110
Axmin Inc AXM-X 0.030 0.005 20.00 15:09 0.030 0.025 61,000 0.090 0.025
Azimut Exploration AZM-X 0.320 0.000 0.00 15:13 0.320 0.290 34,175 0.480 0.235
Azarga Metals Corp. AZR-X 0.140 0.000 0.00 Dec 11 0.000 0.000 178 0.375 0.110
Batero Gold Corp. BAT-X 0.085 0.000 0.00 13:57 0.090 0.080 171,800 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 2.010 0.000 0.00 15:01 2.030 2.010 835 3.400 1.640
Bell Copper BCU-X 0.175 -0.010 -5.41 13:38 0.175 0.160 31,500 0.230 0.030
Belvedere Resources Ltd. BEL-X 0.230 0.000 0.00 Dec 13 0.000 0.000 168 0.255 0.015
Pacific Booker Minerals Inc BKM-X 0.880 -0.020 -2.22 12:10 0.920 0.870 5,485 1.440 0.420
Black Sea Copper & Gold BLS-X 0.115 -0.005 -4.17 14:05 0.115 0.115 19,087 0.350 0.100
BC Moly Ltd. BM.H-X 0.075 0.000 0.00 Dec 11 0.000 0.000 53 0.075 0.035
Macdonald Mines Exp. BMK-X 0.115 0.005 4.55 14:42 0.115 0.110 135,400 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 0.040 0.000 0.00 Dec 13 0.000 0.000 50 0.090 0.020
Cabo Drilling CBE-X 0.005 -0.005 -50.00 11:12 0.010 0.005 10,000 0.025 0.005
Commerce Resources CCE-X 0.075 0.000 0.00 12:53 0.075 0.070 81,000 0.110 0.050
Cantex Mine Development CD-X 0.020 -0.005 -20.00 14:31 0.025 0.020 31,967 0.070 0.020
Canada Energy Partners CE-X 0.025 0.005 25.00 13:56 0.025 0.025 202,000 0.080 0.015
China Education Resources CHN-X 0.095 0.000 0.00 Dec 13 0.000 0.000 0 0.190 0.080
Chesapeake Gold CKG-X 3.360 -0.020 -0.59 14:38 3.380 3.350 3,700 4.570 2.910
Cordy Oilfield Services CKK-X 0.025 0.005 25.00 15:45 0.025 0.020 7,300 0.055 0.015
Colombia Crest Gold CLB-X 0.010 0.000 0.00 15:05 0.015 0.010 18,000 0.025 0.005
Chilean Metals CMX-X 0.060 0.000 0.00 10:06 0.060 0.060 98,110 0.330 0.055
Critical Outcome Technologies COT-X 1.010 0.010 1.00 10:28 1.050 1.010 5,100 6.400 0.960
Covalon Technologies COV-X 4.370 0.000 0.00 15:57 4.380 4.350 2,400 5.000 1.600
Canadian Imperial Venture CQV.H-X 0.150 0.000 0.00 Dec 13 0.000 0.000 225 0.500 0.050
Canadian Arrow Mines CRO-X 0.005 0.000 0.00 Dec 13 0.000 0.000 600 0.030 0.005
Canterra Minerals Corp CTM-X 0.030 0.005 20.00 13:05 0.030 0.025 62,616 0.060 0.020
Copper Fox Metals CUU-X 0.120 0.000 0.00 13:13 0.120 0.115 119,000 0.185 0.110
CWC Energy Services CWC-X 0.190 0.005 2.70 15:34 0.200 0.190 198,709 0.280 0.170
Cypress Development CYP-X 0.275 0.015 5.77 15:54 0.280 0.260 68,000 0.345 0.080