Price Reports - Quotes

Index=S&P/TSX Venture
Symbol 1 to 50 of 211.
Sort by: Symbol - Ascending (Click on a column heading to sort up or down)
Company Symbol As of January 15, 2018  
Latest
Price
Change Time High Low Volume 52 Weeks
Net % High Low
Abcourt Mines ABI-X 0.065 0.000 0.00 15:00 0.070 0.065 354,000 0.130 0.060
Archon Minerals ACS-X 0.810 0.000 0.00 Jan 04 0.000 0.000 0 1.680 0.810
Arctic Star Exploration ADD-X 0.140 -0.010 -6.67 12:10 0.150 0.140 44,583 0.375 0.085
Diagnos Inc. ADK-X 0.115 -0.005 -4.17 15:55 0.115 0.110 355,600 0.200 0.100
Adamera Minerals ADZ-X 0.090 -0.005 -5.26 15:39 0.095 0.085 288,433 0.240 0.070
Amarillo Gold Corp. AGC-X 0.295 0.000 0.00 15:56 0.300 0.290 68,100 0.450 0.235
African Gold Group AGG-X 0.045 0.000 0.00 15:11 0.050 0.045 299,166 0.090 0.035
Aldridge Minerals AGM-X 0.150 0.015 11.11 15:10 0.150 0.145 36,800 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 0.160 0.000 0.00 Jan 12 0.000 0.000 0 0.260 0.075
Abacus Mining & Exploration AME-X 0.260 -0.010 -3.70 15:01 0.260 0.250 47,901 1.250 0.190
Ascot Resources AOT-X 1.310 -0.030 -2.24 15:57 1.330 1.260 38,270 2.100 1.290
Advanced Proteome Therapeutics APC-X 0.045 0.000 0.00 09:30 0.045 0.045 4,000 0.100 0.040
Apex Resources Inc. APX-X 0.115 0.000 0.00 14:57 0.115 0.110 25,600 0.145 0.065
Asian Mineral Resources ASN-X 0.025 0.005 25.00 09:30 0.025 0.025 40,334 0.050 0.015
Aurcana Corp. AUN-X 0.255 0.010 4.08 15:24 0.270 0.255 69,412 0.480 0.165
Acceleware Ltd. AXE-X 0.315 -0.025 -7.35 15:58 0.330 0.315 97,675 0.390 0.135
Axmin Inc AXM-X 0.035 0.000 0.00 Jan 12 0.000 0.000 400 0.090 0.025
Azimut Exploration AZM-X 0.320 -0.025 -7.25 15:59 0.340 0.320 79,050 0.480 0.255
Azarga Metals Corp. AZR-X 0.130 0.000 0.00 Jan 12 0.000 0.000 20 0.375 0.110
Batero Gold Corp. BAT-X 0.095 -0.005 -5.00 10:50 0.100 0.095 43,200 0.125 0.075
Bravern Ventures Ltd. BAV.H-X 0.100 0.000 0.00 Jan 11 0.000 0.000 333 0.400 0.080
Bear Creek Mining BCM-X 2.060 0.060 3.00 15:59 2.080 2.020 15,116 3.400 1.640
Bell Copper BCU-X 0.150 -0.010 -6.25 15:53 0.160 0.150 16,510 0.230 0.035
Belvedere Resources Ltd. BEL-X 0.285 0.045 18.75 15:01 0.285 0.240 65,500 0.320 0.020
Pacific Booker Minerals Inc BKM-X 1.100 -0.010 -0.90 15:55 1.110 1.100 4,375 1.440 0.420
Black Sea Copper & Gold BLS-X 0.150 0.020 15.38 14:13 0.150 0.130 3,500 0.340 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 15:54 0.100 0.095 65,000 0.275 0.060
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 0.035 0.005 16.67 12:09 0.035 0.030 6,993 0.085 0.020
Cabo Drilling CBE-X 0.015 0.000 0.00 14:07 0.015 0.015 10,000 0.025 0.005
Commerce Resources CCE-X 0.075 0.000 0.00 15:36 0.075 0.075 288,505 0.110 0.055
Cantex Mine Development CD-X 0.020 -0.005 -20.00 13:51 0.025 0.020 15,612 0.070 0.020
Canada Energy Partners CE-X 0.025 0.000 0.00 09:47 0.025 0.025 24,000 0.070 0.015
China Education Resources CHN-X 0.110 -0.020 -15.38 12:13 0.110 0.110 10,000 0.190 0.070
Chesapeake Gold CKG-X 3.230 -0.040 -1.22 13:21 3.230 3.210 5,550 4.450 2.910
Cordy Oilfield Services CKK-X 0.030 0.000 0.00 13:14 0.030 0.030 106,000 0.050 0.015
Colombia Crest Gold CLB-X 0.015 0.000 0.00 Jan 12 0.000 0.000 250 0.025 0.005
Chilean Metals CMX-X 0.070 0.005 7.69 11:47 0.070 0.070 1,002 0.330 0.055
Cotinga Pharmaceuticals COT-X 1.000 -0.050 -4.76 15:47 1.000 0.990 12,170 6.400 0.950
Covalon Technologies COV-X 5.460 -0.240 -4.21 15:57 5.750 5.450 12,960 5.750 1.620
Canadian Imperial Venture CQV.H-X 0.800 -0.200 -20.00 15:20 1.090 0.800 6,108 1.250 0.050
Canadian Arrow Mines CRO-X 0.010 0.000 0.00 15:54 0.015 0.005 2,459,000 0.030 0.005
Canterra Minerals Corp CTM-X 0.035 0.000 0.00 15:57 0.040 0.035 35,000 0.060 0.020
Copper Fox Metals CUU-X 0.155 0.015 10.71 13:39 0.165 0.135 442,466 0.185 0.110
CWC Energy Services CWC-X 0.195 -0.005 -2.50 15:52 0.200 0.190 36,600 0.280 0.170
Cypress Development CYP-X 0.275 0.005 1.85 15:47 0.290 0.270 93,033 0.345 0.080
Canada Zinc Metals CZX-X 0.275 -0.005 -1.79 15:54 0.285 0.270 234,500 0.425 0.220