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 24, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Abcourt Mines ABI-X 0.050 -0.005 -9.09 09:30 0.050 0.050 5,000 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 0.100 -0.005 -4.76 14:54 0.100 0.095 9,000 0.260 0.080
Diagnos Inc. ADK-X 0.060 -0.005 -7.69 11:23 0.065 0.060 99,000 0.155 0.050
Adamera Minerals ADZ-X 0.060 0.005 9.09 15:10 0.060 0.055 85,533 0.200 0.040
Amarillo Gold Corp. AGC-X 0.285 0.005 1.79 13:29 0.285 0.280 9,000 0.420 0.190
African Gold Group AGG-X 0.030 0.000 0.00 11:04 0.030 0.030 127,000 0.075 0.025
Aldridge Minerals AGM-X 0.075 0.000 0.00 Sep 21 0.000 0.000 0 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 0.135 -0.005 -3.57 15:56 0.140 0.135 6,278 1.250 0.130
Ascot Resources AOT-X 0.870 -0.010 -1.14 15:42 0.870 0.850 28,500 1.760 0.780
Advanced Proteome Therapeutics APC-X 0.065 0.000 0.00 11:34 0.065 0.065 76,000 0.155 0.035
Apex Resources Inc. APX-X 0.070 0.005 7.69 15:22 0.070 0.065 117,100 0.145 0.065
Asian Mineral Resources ASN-X 0.570 0.000 0.00 Sep 21 0.000 0.000 350 0.570 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 0.160 -0.010 -5.88 15:56 0.160 0.155 13,450 0.390 0.135
Axmin Inc AXM-X 0.230 0.010 4.55 15:50 0.230 0.215 87,849 0.240 0.025
Azimut Exploration AZM-X 0.230 0.000 0.00 15:19 0.250 0.230 7,500 0.475 0.230
Azarga Metals Corp. AZR-X 0.120 0.000 0.00 10:26 0.120 0.120 1,012 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 1.360 0.010 0.74 15:59 1.490 1.330 114,239 2.600 1.280
Bell Copper BCU-X 0.070 0.000 0.00 11:34 0.075 0.070 5,000 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 Sep 21 0.000 0.000 0 1.350 0.700
Black Sea Copper & Gold BLS-X 0.050 0.000 0.00 Sep 21 0.000 0.000 0 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 0.040 0.005 14.29 15:00 0.040 0.035 41,500 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 0.010 0.005 100.00 09:30 0.010 0.010 20,000 0.025 0.005
Commerce Resources CCE-X 0.065 0.005 8.33 14:28 0.070 0.065 183,000 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 0.010 -0.005 -33.33 13:17 0.010 0.010 1,000 0.045 0.010
China Education Resources CHN-X 0.050 -0.005 -9.09 09:59 0.055 0.050 87,000 0.145 0.055
Chesapeake Gold CKG-X 1.990 0.000 0.00 10:07 1.990 1.990 6,200 3.990 1.750
Cordy Oilfield Services CKK-X 0.015 0.000 0.00 09:55 0.015 0.015 45,000 0.040 0.015
Colombia Crest Gold CLB-X 0.060 0.000 0.00 Sep 21 0.000 0.000 0 0.400 0.050
Chilean Metals CMX-X 0.090 0.000 0.00 Aug 23 0.000 0.000 0 0.380 0.075
Cotinga Pharmaceuticals COT-X 0.115 -0.015 -11.54 15:59 0.155 0.115 196,075 1.500 0.100
Covalon Technologies COV-X 9.000 -0.100 -1.10 15:59 9.000 8.350 26,439 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 0.000 0.00 13:36 0.020 0.020 2,000 0.045 0.020
Copper Fox Metals CUU-X 0.100 0.005 5.26 14:41 0.100 0.090 111,000 0.180 0.090
CWC Energy Services CWC-X 0.175 0.010 6.06 12:25 0.175 0.170 75,500 0.230 0.150
Cypress Development CYP-X 0.295 -0.020 -6.35 15:19 0.330 0.290 177,520 0.430 0.110
Arianne Phosphate DAN-X 0.420 -0.015 -3.45 15:57 0.445 0.420 7,700 0.830 0.390
DMD Digital Health Connections DMG.H-X 0.245 0.000 0.00 Sep 21 0.000 0.000 250 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