Code | Name | High | Low | Close | Volume | Change | |
OCG | Outcrop Gold Corp | 0.3600 | 0.3500 | 0.3550 | 193,173 | -0.0050 |  | 1.39 |  |
OCO | Oroco Resource Corp | 2.050 | 1.950 | 1.970 | 174,509 | 0.010 |  | 0.51 |  |
ODV | Osisko Development Corp | 8.080 | 7.660 | 7.880 | 6,826 | 0.220 |  | 2.87 |  |
ODX.H | Odyssey Resources Ltd | 0.0450 | 0.0450 | 0.0450 | 101,183 | -0.0050 |  | 10.00 |  |
OEE | Memex Inc | 0.0300 | 0.0300 | 0.0300 | 63,333 | 0.0000 |  | 0.00 |  |
OG | Organic Garage Ltd | 0.8500 | 0.7300 | 0.7400 | 290,939 | -0.0800 |  | 9.76 |  |
OGN | Orogen Royalties Inc. | 0.3150 | 0.3100 | 0.3150 | 191,018 | 0.0150 |  | 5.00 |  |
OGO | Organto Foods Inc | 0.4500 | 0.3900 | 0.4000 | 1,606,685 | -0.0200 |  | 4.76 |  |
OIII | O3 Mining Inc | 2.590 | 2.510 | 2.580 | 74,900 | 0.080 |  | 3.20 |  |
OLV | Olivut Resources Ltd | 0.0750 | 0.0700 | 0.0750 | 16,000 | 0.0000 |  | 0.00 |  |
OM | Osisko Metals Incorporated | 0.4400 | 0.4200 | 0.4200 | 110,234 | -0.0050 |  | 1.18 |  |
OMG | Omai Gold Mines Corp | 0.2050 | 0.2000 | 0.2050 | 110,500 | 0.0000 |  | 0.00 |  |
OML | Omni-Lite Industries Canada Inc | 0.8900 | 0.8500 | 0.8900 | 20,174 | 0.0700 |  | 8.54 |  |
OMM | Omineca Mining and Metals Ltd | 0.2700 | 0.2600 | 0.2600 | 83,845 | -0.0100 |  | 3.70 |  |
ONE | 01 Communique Laboratory Inc | 0.2500 | 0.2500 | 0.2500 | 10,251 | 0.0000 |  | 0.00 |  |
ONV.H | Oronova Energy Inc | 0.0800 | 0.0800 | 0.0800 | 74,857 | 0.0000 |  | 0.00 |  |
OOR | Opus One Gold Corp | 0.0550 | 0.0500 | 0.0500 | 116,000 | -0.0050 |  | 9.09 |  |
OPHR | Ophir Gold Corp | 0.1800 | 0.1750 | 0.1750 | 11,473 | -0.0050 |  | 2.78 |  |
OPV | Optimum Ventures Ltd | 0.4150 | 0.3500 | 0.3500 | 22,000 | -0.0700 |  | 16.67 |  |
OPW | Opawica Explorations Inc | 0.3000 | 0.2800 | 0.2800 | 30,882 | -0.0050 |  | 1.75 |  |
ORC.B | Orca Energy Group Inc. Cl B | 5.700 | 5.680 | 5.690 | 3,400 | 0.040 |  | 0.71 |  |
ORE | Orezone Gold Corp | 1.0100 | 0.9800 | 0.9900 | 317,125 | 0.0000 |  | 0.00 |  |
ORE.WT | Orezone Gold Corporation Wts | 0.4600 | 0.4400 | 0.4600 | 15,500 | 0.0200 |  | 4.55 |  |
ORG | Orca Gold Inc | 0.6000 | 0.5600 | 0.5900 | 82,757 | 0.0200 |  | 3.51 |  |
ORM | Orford Mining Corporation | 0.1600 | 0.1550 | 0.1550 | 14,000 | -0.0050 |  | 3.13 |  |
ORO | New Oroperu Resources Inc | 2.340 | 2.300 | 2.340 | 10,599 | 0.070 |  | 3.08 |  |
OROX | Oro X Mining Corp | 0.7000 | 0.6500 | 0.6900 | 225,650 | 0.0200 |  | 2.99 |  |
ORS | Orestone Mining Corp | 0.1150 | 0.1000 | 0.1150 | 200,490 | 0.0050 |  | 4.55 |  |
ORX | Orefinders Resources Inc | 0.0950 | 0.0900 | 0.0950 | 324,052 | 0.0000 |  | 0.00 |  |
OSI | Osino Resources Corp | 1.200 | 1.160 | 1.170 | 61,114 | 0.030 |  | 2.63 |  |
OSS | Onesoft Solutions Inc | 0.7000 | 0.6300 | 0.6600 | 144,746 | 0.0300 |  | 4.76 |  |
OSU | Orsu Metals Corp | 0.2800 | 0.2650 | 0.2650 | 11,000 | 0.0000 |  | 0.00 |  |
OTGO | O2Gold Inc | 0.2150 | 0.2100 | 0.2100 | 35,000 | -0.0050 |  | 2.33 |  |
OTS.H | Optimus Gold Corp | 0.1250 | 0.1250 | 0.1250 | 30,000 | 0.0000 |  | 0.00 |  |
OTSO | Otso Gold Corp. | 0.0550 | 0.0500 | 0.0500 | 327,000 | -0.0050 |  | 9.09 |  |
OVT | Oculus Visiontech Inc | 1.170 | 1.050 | 1.130 | 56,403 | 0.060 |  | 5.61 |  |
OYL | Cgx Energy Inc | 1.0800 | 0.9200 | 0.9200 | 72,903 | -0.1300 |  | 12.38 |  |