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 January 23, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Abcourt Mines ABI-X 0.065 0.000 0.00 13:59 0.065 0.065 116,430 0.130 0.060
Archon Minerals ACS-X 0.810 0.000 0.00 Jan 17 0.000 0.000 0 1.680 0.810
Arctic Star Exploration ADD-X 0.140 0.000 0.00 13:55 0.140 0.135 62,000 0.375 0.085
Diagnos Inc. ADK-X 0.120 0.005 4.35 15:17 0.120 0.110 482,140 0.200 0.100
Adamera Minerals ADZ-X 0.085 -0.005 -5.56 15:39 0.090 0.085 253,323 0.240 0.070
Amarillo Gold Corp. AGC-X 0.300 0.020 7.14 15:53 0.300 0.280 73,100 0.445 0.235
African Gold Group AGG-X 0.045 0.000 0.00 15:50 0.045 0.045 2,868,000 0.090 0.035
Aldridge Minerals AGM-X 0.145 0.005 3.57 14:09 0.145 0.145 1,471 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 0.085 0.045
Amarc Resources Ltd AHR-X 0.150 -0.010 -6.25 09:35 0.150 0.150 25,000 0.260 0.085
Abacus Mining & Exploration AME-X 0.250 0.000 0.00 15:45 0.260 0.245 36,010 1.250 0.190
Ascot Resources AOT-X 1.380 0.070 5.34 15:48 1.380 1.300 91,300 2.100 1.260
Advanced Proteome Therapeutics APC-X 0.040 -0.005 -11.11 15:57 0.040 0.040 111,000 0.100 0.040
Apex Resources Inc. APX-X 0.110 0.010 10.00 15:48 0.110 0.100 97,045 0.145 0.065
Asian Mineral Resources ASN-X 0.015 -0.010 -40.00 15:53 0.025 0.015 737,460 0.050 0.015
Aurcana Corp. AUN-X 0.215 0.015 7.50 15:51 0.215 0.205 28,970 0.480 0.165
Acceleware Ltd. AXE-X 0.315 0.035 12.50 15:59 0.320 0.280 78,330 0.390 0.135
Axmin Inc AXM-X 0.035 0.000 0.00 09:53 0.035 0.035 1,000 0.090 0.025
Azimut Exploration AZM-X 0.345 0.015 4.55 15:07 0.345 0.330 27,500 0.420 0.255
Azarga Metals Corp. AZR-X 0.130 0.000 0.00 Jan 18 0.000 0.000 26 0.330 0.110
Batero Gold Corp. BAT-X 0.090 0.005 5.88 14:57 0.090 0.090 18,900 0.125 0.075
Bravern Ventures Ltd. BAV.H-X 0.120 0.000 0.00 Jan 22 0.000 0.000 0 0.400 0.080
Bear Creek Mining BCM-X 2.040 -0.020 -0.97 15:45 2.040 1.990 4,521 3.400 1.640
Bell Copper BCU-X 0.145 -0.015 -9.38 13:55 0.145 0.145 7,500 0.230 0.040
Belvedere Resources Ltd. BEL-X 0.240 -0.035 -12.73 10:39 0.270 0.240 96,111 0.320 0.020
Pacific Booker Minerals Inc BKM-X 1.240 -0.060 -4.62 14:46 1.290 1.240 17,200 1.440 0.420
Black Sea Copper & Gold BLS-X 0.130 0.000 0.00 16:55 0.145 0.130 12,800 0.325 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 0.095 0.000 0.00 15:24 0.095 0.090 73,250 0.275 0.060
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 0.030 0.000 0.00 14:59 0.035 0.030 27,250 0.085 0.020
Cabo Drilling CBE-X 0.020 0.005 33.33 13:58 0.020 0.020 10,000 0.025 0.005
Commerce Resources CCE-X 0.075 0.000 0.00 15:55 0.075 0.075 222,000 0.110 0.060
Cantex Mine Development CD-X 0.025 0.000 0.00 Jan 22 0.000 0.000 0 0.070 0.020
Canada Energy Partners CE-X 0.020 0.000 0.00 14:36 0.020 0.020 50,000 0.070 0.015
China Education Resources CHN-X 0.080 -0.005 -5.88 12:13 0.090 0.080 285,500 0.190 0.070
Chesapeake Gold CKG-X 3.220 -0.080 -2.42 14:03 3.420 3.200 7,740 4.450 2.910
Cordy Oilfield Services CKK-X 0.030 0.000 0.00 15:44 0.030 0.030 20,000 0.045 0.015
Colombia Crest Gold CLB-X 0.015 0.000 0.00 09:36 0.015 0.015 30,000 0.025 0.005
Chilean Metals CMX-X 0.075 0.000 0.00 14:23 0.075 0.070 55,800 0.330 0.055
Cotinga Pharmaceuticals COT-X 0.860 -0.020 -2.27 14:01 0.880 0.820 69,537 6.400 0.860
Covalon Technologies COV-X 6.020 0.340 5.99 15:59 6.030 5.650 36,880 5.780 1.620
Canadian Imperial Venture CQV.H-X 0.800 0.000 0.00 13:21 0.860 0.800 4,967 1.250 0.050
Canadian Arrow Mines CRO-X 0.010 0.000 0.00 16:41 0.015 0.005 2,494,200 0.030 0.005
Canterra Minerals Corp CTM-X 0.035 0.000 0.00 12:10 0.035 0.035 29,000 0.060 0.020
Copper Fox Metals CUU-X 0.140 0.000 0.00 15:57 0.140 0.130 46,219 0.185 0.110
CWC Energy Services CWC-X 0.195 0.000 0.00 12:35 0.195 0.195 5,000 0.280 0.170
Cypress Development CYP-X 0.250 -0.025 -9.09 13:07 0.275 0.250 133,500 0.345 0.080
Canada Zinc Metals CZX-X 0.330 -0.010 -2.94 15:56 0.335 0.330 237,000 0.410 0.220