Price Reports - Quotes

Index=S&P/TSX Venture
Symbol 1 to 50 of 205.
Sort by: Symbol - Ascending (Click on a column heading to sort up or down)
Company Symbol As of September 21, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Abcourt Mines ABI-X 0.055 0.000 0.00 Sep 19 0.000 0.000 0 0.085 0.045
Archon Minerals ACS-X 0.680 0.000 0.00 Sep 06 0.000 0.000 0 1.310 0.620
Arctic Star Exploration ADD-X 0.105 -0.005 -4.55 13:40 0.105 0.105 61,450 0.260 0.080
Diagnos Inc. ADK-X 0.065 0.000 0.00 10:48 0.065 0.065 85,000 0.155 0.050
Adamera Minerals ADZ-X 0.055 0.005 10.00 15:52 0.055 0.050 198,319 0.200 0.040
Amarillo Gold Corp. AGC-X 0.280 -0.005 -1.75 15:44 0.290 0.280 63,500 0.420 0.190
African Gold Group AGG-X 0.030 0.005 20.00 15:29 0.030 0.025 502,000 0.075 0.025
Aldridge Minerals AGM-X 0.075 -0.020 -21.05 15:45 0.090 0.065 445,150 0.210 0.045
Amador Gold Corp AGX.H-X 0.190 0.000 0.00 Aug 06 0.000 0.000 0 0.190 0.125
Allied Hotel Properties AHP-X 0.080 0.000 0.00 Sep 20 0.000 0.000 0 0.110 0.020
Amarc Resources Ltd AHR-X 0.070 0.000 0.00 Sep 20 0.000 0.000 0 0.200 0.060
Abacus Mining & Exploration AME-X 0.140 -0.010 -6.67 15:17 0.150 0.140 14,535 1.250 0.130
Ascot Resources AOT-X 0.880 0.000 0.00 14:35 0.890 0.880 2,000 1.760 0.780
Advanced Proteome Therapeutics APC-X 0.065 -0.005 -7.14 15:34 0.070 0.060 233,600 0.155 0.035
Apex Resources Inc. APX-X 0.065 0.000 0.00 11:55 0.065 0.065 18,000 0.145 0.065
Asian Mineral Resources ASN-X 0.570 0.070 14.00 11:34 0.570 0.570 1,002 0.500 0.005
Aurcana Corp. AUN-X 0.225 0.000 0.00 Aug 06 0.000 0.000 0 0.275 0.165
Acceleware Ltd. AXE-X 0.170 0.010 6.25 13:33 0.170 0.165 25,500 0.390 0.135
Axmin Inc AXM-X 0.220 0.015 7.32 15:23 0.220 0.200 82,139 0.240 0.025
Azimut Exploration AZM-X 0.230 -0.020 -8.00 15:31 0.260 0.230 74,500 0.475 0.235
Azarga Metals Corp. AZR-X 0.120 0.005 4.35 15:51 0.125 0.115 8,500 0.165 0.095
Batero Gold Corp. BAT-X 0.065 0.000 0.00 Sep 20 0.000 0.000 0 0.120 0.060
Bravern Ventures Ltd. BAV.H-X 0.080 0.000 0.00 Sep 11 0.000 0.000 0 0.130 0.065
Bear Creek Mining BCM-X 1.350 0.050 3.85 15:59 1.350 1.280 21,400 2.600 1.290
Bell Copper BCU-X 0.070 0.010 16.67 13:30 0.070 0.070 22,000 0.230 0.040
Belvedere Resources Ltd. BEL-X 0.820 0.000 0.00 Aug 06 0.000 0.000 0 0.960 0.150
Pacific Booker Minerals Inc BKM-X 0.920 0.000 0.00 14:32 0.920 0.910 4,000 1.350 0.700
Black Sea Copper & Gold BLS-X 0.050 0.000 0.00 12:25 0.050 0.050 7,048 0.180 0.040
BC Moly Ltd. BM.H-X 0.055 0.000 0.00 Sep 18 0.000 0.000 0 0.160 0.035
Macdonald Mines Exp. BMK-X 0.035 -0.005 -12.50 15:32 0.040 0.035 14,500 0.135 0.030
Brixton Energy Corp. BRK.H-X 0.050 0.000 0.00 Aug 06 0.000 0.000 0 0.050 0.050
Cabo Drilling CBE-X 0.005 0.000 0.00 Sep 20 0.000 0.000 0 0.025 0.005
Commerce Resources CCE-X 0.060 -0.005 -7.69 10:19 0.065 0.060 27,200 0.095 0.055
Cantex Mine Development CD-X 0.200 0.000 0.00 Sep 19 0.000 0.000 0 0.330 0.015
Canada Energy Partners CE-X 0.015 0.000 0.00 Sep 20 0.000 0.000 0 0.045 0.010
China Education Resources CHN-X 0.055 -0.005 -8.33 15:54 0.070 0.055 122,000 0.145 0.060
Chesapeake Gold CKG-X 1.990 -0.060 -2.93 11:43 2.090 1.990 8,200 4.000 1.750
Cordy Oilfield Services CKK-X 0.015 0.000 0.00 Sep 19 0.000 0.000 0 0.040 0.015
Colombia Crest Gold CLB-X 0.060 -0.005 -7.69 15:26 0.065 0.060 47,000 0.400 0.050
Chilean Metals CMX-X 0.090 0.000 0.00 Aug 23 0.000 0.000 0 0.400 0.075
Cotinga Pharmaceuticals COT-X 0.130 -0.030 -18.75 15:58 0.190 0.100 1,152,650 1.500 0.160
Covalon Technologies COV-X 9.100 -0.060 -0.66 15:56 9.240 8.910 20,088 9.450 3.220
Canadian Imperial Venture CQV.H-X 0.200 0.000 0.00 Sep 19 0.000 0.000 0 1.250 0.120
Canterra Minerals Corp CTM-X 0.020 -0.005 -20.00 09:30 0.020 0.020 3,000 0.045 0.020
Copper Fox Metals CUU-X 0.095 0.000 0.00 15:53 0.095 0.090 138,500 0.180 0.090
CWC Energy Services CWC-X 0.165 -0.015 -8.33 14:08 0.180 0.165 372,500 0.230 0.150
Cypress Development CYP-X 0.315 0.035 12.50 15:55 0.315 0.275 14,600 0.430 0.110
Arianne Phosphate DAN-X 0.435 0.010 2.35 15:12 0.450 0.425 29,150 0.830 0.390
DMD Digital Health Connections DMG.H-X 0.245 0.000 0.00 12:09 0.245 0.245 9,700 0.255 0.135
Duran Ventures DRV-X 0.060 0.000 0.00 Aug 30 0.000 0.000 0 0.100 0.040