| Thursday, May 8, 2008 |
|
Advertisement
|
|
|
| | ||
|
|
|||
| Advanced Search | Search Help |
|
|
||||||||
|
||||||||
 |
||||||||
|
||||||||
 | ||||||||
| ||||||||
|
||||||||
|
||||||||
|
||||||||
|
||||||||
 |
||||||||
|
||||||||
 |
Toronto Stock Exchange
A B C D E F G H I J K L M N O P Q R S T U V W X Y Z
A B C D E F G H I J K L M N O P Q R S T U V W X Y Z
TSX Venture Exchange
Companies are listed alphabetically by company name. Results quoted here are from the close of trading on the business day noted. Click on company name to get detailed trading data that is updated continuously during trading hours. (There is a 15 minute delay between these results and current prices).
| Name | Open | High | Low | Close | Change | Volume | Trades | Date | Symbol |
| NAIKUN WIND ENERGY GROUP INC. | 2.5 | 2.6 | 2.45 | 2.45 | -0.14 | 24800.0 | 15.0 | May 08 2008 | NKW |
| NAMEX EXPLORATIONS INC. | 0.34 | 0.34 | 0.34 | 0.34 | 0.05 | 3000.0 | 1.0 | May 08 2008 | NME |
| NANO CAPITAL CORP. | No Trades | Mar 20 2008 | NON.P | ||||||
| NANOTECH SCIENCES CORP. | No Trades | Apr 21 2008 | NAN.P | ||||||
| NAPLES CAPITAL CORP. | No Trades | Nov 19 2007 | NAP | ||||||
| NAPLES CAPITAL CORP. | No Trades | Sep 05 2007 | NAP.P | ||||||
| NATION WIDE RESOURCES INC | No Trades | NWR | |||||||
| NATION WIDE RESOURCES INC | No Trades | Apr 08 2008 | NWR.H | ||||||
| NAVASOTA RESOURCES LTD. | 0.2 | 0.21 | 0.2 | 0.2 | 0.0 | 70400.0 | 8.0 | May 08 2008 | NAV |
| NAYARIT GOLD INC. | 0.49 | 0.5 | 0.49 | 0.5 | 0.0 | 15100.0 | 5.0 | May 08 2008 | NYG |
| NEBU RESOURCES INC. | No Trades | May 05 2008 | NBU | ||||||
| NEODYM TECHNOLOGIES INC. | No Trades | Apr 30 2008 | NEO | ||||||
| NEOTEL INTERNATIONAL INC. | 0.035 | 0.045 | 0.035 | 0.045 | 0.01 | 38000.0 | 3.0 | May 08 2008 | NIT |
| NEPTUNE TECHNOLOGIES & BIORESSOURCES INC. | 3.59 | 3.63 | 3.47 | 3.56 | -0.04 | 95070.0 | 203.0 | May 08 2008 | NTB |
| NETCO ENERGY INC. | No Trades | May 01 2008 | NEI | ||||||
| NETWORK EXPLORATION LTD. | No Trades | May 08 2008 | NET | ||||||
| NEVADA BOB'S INTERNATIONAL INC. | No Trades | May 01 2008 | NBI.U | ||||||
| NEVADA EXPLORATION INC. | 0.75 | 0.75 | 0.75 | 0.75 | -0.02 | 6000.0 | 3.0 | May 08 2008 | NGE |
| NEVADA GEOTHERMAL POWER INC. | 1.06 | 1.1 | 1.03 | 1.03 | -0.03 | 56600.0 | 43.0 | May 08 2008 | NGP |
| NEVADO VENTURE CAPITAL CORPORATION | No Trades | Mar 27 2008 | NVD.P | ||||||
| NEVGOLD RESOURCES CORP. | No Trades | May 06 2008 | NDG | ||||||
| NEW CANTECH VENTURES INC. | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 | 5000.0 | 1.0 | May 08 2008 | NCV |
| NEW DIMENSION RESOURCES LTD. | No Trades | Apr 29 2008 | NDR | ||||||
| NEW GLOBAL VENTURES INTERNATIONAL LTD. | No Trades | May 08 2008 | NNG | ||||||
| NEW GLOBAL VENTURES LTD. | No Trades | Mar 13 2008 | NGV | ||||||
| NEW GUINEA GOLD CORPORATION | 0.41 | 0.41 | 0.405 | 0.405 | 0.005 | 9000.0 | 2.0 | May 08 2008 | NGG |
| NEW HORIZON URANIUM CORPORATION | No Trades | May 05 2008 | NHU | ||||||
| NEW ISLAND RESOURCES INC | 0.245 | 0.25 | 0.23 | 0.245 | 0.0 | 105477.0 | 12.0 | May 08 2008 | NIS |
| NEW LEGEND GROUP LIMITED | No Trades | Nov 28 2007 | NLA.P | ||||||
| NEW MERIDIAN MINING CORP. | 0.26 | 0.26 | 0.25 | 0.25 | -0.05 | 33333.0 | 4.0 | May 08 2008 | NWC.H |
| NEW MILLENNIUM CAPITAL CORP. | 2.14 | 2.2 | 2.1 | 2.1 | -0.01 | 413900.0 | 75.0 | May 08 2008 | NML |
| NEW NADINA EXPLORATIONS LIMITED | 0.23 | 0.25 | 0.23 | 0.25 | 0.03 | 125000.0 | 13.0 | May 08 2008 | NNA |
| NEW OROPERU RESOURCES INC. | No Trades | May 08 2008 | ORO | ||||||
| NEW PACIFIC METALS CORP. | 2.75 | 2.85 | 2.75 | 2.75 | 0.05 | 78500.0 | 34.0 | May 08 2008 | NUX |
| NEW RANGE RESOURCES LTD. | No Trades | May 02 2008 | RGE | ||||||
| NEW SAGE ENERGY CORP. | 0.11 | 0.11 | 0.105 | 0.105 | -0.035 | 54000.0 | 2.0 | May 08 2008 | NSG |
| NEW SHOSHONI VENTURES LTD. | 0.34 | 0.355 | 0.32 | 0.34 | 0.03 | 46500.0 | 6.0 | May 08 2008 | NSV |
| NEW WEST ENERGY SERVICES INC. | 0.14 | 0.14 | 0.13 | 0.14 | 0.015 | 92500.0 | 5.0 | May 08 2008 | NWE |
| NEW WORLD RESOURCE CORP. | 0.405 | 0.405 | 0.385 | 0.4 | 0.0 | 15000.0 | 4.0 | May 08 2008 | NW |
| NEWBRIDGE CAPITAL INC. | 0.225 | 0.225 | 0.225 | 0.225 | -0.125 | 4000.0 | 1.0 | May 08 2008 | NBC.P |
| NEWCASTLE MINERALS LTD. | 0.075 | 0.075 | 0.07 | 0.07 | 0.0 | 67000.0 | 2.0 | May 08 2008 | NCM |
| NEWFOUNDLAND GOLDBAR RESOURCES INC. | No Trades | May 02 2008 | NGB.H | ||||||
| NEWLOOK INDUSTRIES CORP. | 0.65 | 0.65 | 0.65 | 0.65 | 0.05 | 10000.0 | 1.0 | May 08 2008 | NLI |
| NEWMAC RESOURCES INC. | 0.52 | 0.55 | 0.5 | 0.55 | 0.05 | 19500.0 | 4.0 | May 08 2008 | NER |
| NEWNORTH PROJECTS LTD. | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 | 1668.0 | 2.0 | May 08 2008 | NNP |
| NEWNORTH PROJECTS LTD. | No Trades | Jan 28 2008 | NNP.DB | ||||||
| NEWPORT EXPLORATION LTD. | 0.115 | 0.12 | 0.115 | 0.12 | 0.005 | 20500.0 | 3.0 | May 08 2008 | NWX |
| NEWSTRIKE CAPITAL INC. | No Trades | May 07 2008 | NES.H | ||||||
| NEWSTRIKE RESOURCES LTD. | No Trades | May 01 2008 | NR | ||||||
| NEXGENRX INC. | No Trades | May 07 2008 | NXG | ||||||
| NEXIENT LEARNING INC. | 0.02 | 0.02 | 0.015 | 0.015 | 0.0 | 48000.0 | 3.0 | May 08 2008 | NXN.H |
| NEXSTAR ENERGY LTD. | No Trades | Apr 21 2008 | NXE.B | ||||||
| NEXSTAR ENERGY LTD. | No Trades | May 07 2008 | NXE.A | ||||||
| NEXT MILLENNIUM COMMERCIAL CORP. | 0.52 | 0.55 | 0.52 | 0.55 | 0.02 | 75000.0 | 8.0 | May 08 2008 | NM |
| NEXTRON CORPORATION | No Trades | Oct 16 2007 | NXT | ||||||
| NFX GOLD INC. | 0.35 | 0.35 | 0.33 | 0.33 | 0.0 | 21000.0 | 2.0 | May 08 2008 | NFX |
| NIBLACK MINING CORP. | 0.39 | 0.39 | 0.36 | 0.39 | 0.0 | 9500.0 | 4.0 | May 08 2008 | NIB |
| NICER CANADA CORP. | No Trades | Apr 29 2008 | NC | ||||||
| NICO MINING LIMITED | No Trades | May 01 2008 | NCL | ||||||
| NIGHTINGALE INFORMATIX CORPORATION | No Trades | May 06 2008 | NGH | ||||||
| NIKOS EXPLORATIONS LTD. | No Trades | Apr 29 2008 | NIK | ||||||
| NILE INDUSTRIES LTD. | No Trades | Feb 27 2008 | NLE.P | ||||||
| NIMIN CAPITAL CORP. | No Trades | May 07 2008 | NNI.P | ||||||
| NIOGOLD MINING CORP. | 0.18 | 0.2 | 0.18 | 0.195 | 0.015 | 62500.0 | 11.0 | May 08 2008 | NOX |
| NIR DIAGNOSTICS INC. | 0.12 | 0.13 | 0.12 | 0.13 | 0.0 | 25900.0 | 7.0 | May 08 2008 | NID |
| NOBLE METAL GROUP INCORPORATED | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 | 6500.0 | 1.0 | May 08 2008 | NMG |
| NORDEX EXPLOSIVES LTD | No Trades | May 06 2008 | NXX | ||||||
| NORDIC DIAMONDS LTD. | 0.08 | 0.08 | 0.07 | 0.08 | -0.005 | 145000.0 | 8.0 | May 08 2008 | NDL |
| NORDIC OIL & GAS LTD. | 0.47 | 0.48 | 0.46 | 0.48 | 0.01 | 109000.0 | 27.0 | May 08 2008 | NOG |
| NORMABEC MINING RESOURCES LTD. | 0.38 | 0.39 | 0.38 | 0.39 | 0.01 | 73500.0 | 11.0 | May 08 2008 | NMB |
| NORONT RESOURCES LTD. | 4.98 | 5.0 | 4.68 | 4.7 | -0.22 | 154033.0 | 175.0 | May 08 2008 | NOT |
| NORTEC VENTURES CORP. | 0.23 | 0.23 | 0.225 | 0.225 | 0.005 | 10000.0 | 3.0 | May 08 2008 | NVT |
| NORTH AMERICAN GEM INC. | 0.1 | 0.115 | 0.09 | 0.11 | 0.01 | 4076000.0 | 250.0 | May 08 2008 | NAG |
| NORTH AMERICAN MEDICAL SERVICES, INC. | No Trades | Apr 02 2008 | NMI | ||||||
| NORTH AMERICAN TUNGSTEN CORPORATION LTD. | 1.34 | 1.39 | 1.34 | 1.37 | 0.03 | 103040.0 | 29.0 | May 08 2008 | NTC |
| NORTH ARROW MINERALS INC. | No Trades | May 07 2008 | NAR | ||||||
| NORTH GROUP FINANCE LIMITED | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 | 2000.0 | 1.0 | May 08 2008 | NOR |
| NORTH PEACE ENERGY CORP. | 1.71 | 1.75 | 1.65 | 1.7 | -0.01 | 68500.0 | 30.0 | May 08 2008 | NPE |
| NORTHAMPTON GROUP INC. | No Trades | May 01 2008 | NHG | ||||||
| NORTHAMPTON GROUP INC. | No Trades | Nov 08 2007 | NHG.DB | ||||||
| NORTHERN ABITIBI MNG CORP | 0.175 | 0.185 | 0.175 | 0.185 | 0.005 | 72800.0 | 12.0 | May 08 2008 | NAI |
| NORTHERN CANADIAN URANIUM INC. | No Trades | Dec 20 2007 | NCA | ||||||
| NORTHERN CONTINENTAL RESOUCES INC | 0.2 | 0.2 | 0.19 | 0.2 | 0.0 | 25000.0 | 3.0 | May 08 2008 | NCR |
| NORTHERN DYNASTY MINERALS LTD. | No Trades | Oct 29 2007 | NDM | ||||||
| NORTHERN FREEGOLD RESOURCES LTD. | 0.435 | 0.47 | 0.435 | 0.45 | 0.0 | 44500.0 | 10.0 | May 08 2008 | NFR |
| NORTHERN GOLD MINING INC. | No Trades | May 07 2008 | NGM | ||||||
| NORTHERN HEMISPHERE DEVELOPMENT CORP. | 0.07 | 0.07 | 0.07 | 0.07 | 0.0 | 5000.0 | 1.0 | May 08 2008 | NHD |
| NORTHERN LION GOLD CORP. | 0.31 | 0.335 | 0.31 | 0.335 | 0.0 | 69500.0 | 13.0 | May 08 2008 | NL |
| NORTHERN PLATINUM LTD. | No Trades | May 06 2008 | NTH | ||||||
| NORTHERN SHIELD RESOURCES INC. | 0.6 | 0.61 | 0.57 | 0.57 | -0.09 | 119000.0 | 10.0 | May 08 2008 | NRN |
| NORTHERN SPIRIT RESOURCES INC. | No Trades | May 07 2008 | NS.P | ||||||
| NORTHERN STAR MINING CORP. | 0.94 | 0.99 | 0.93 | 0.98 | -0.01 | 116678.0 | 19.0 | May 08 2008 | NSM |
| NORTHERN SUN EXPLORATION COMPANY INC. | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 | 160000.0 | 14.0 | May 08 2008 | NSE |
| NORTHERN SUPERIOR RESOURCES INC. | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 | 6000.0 | 2.0 | May 08 2008 | SUP |
| NORTHERN VERTEX CAPITAL INC. | No Trades | May 06 2008 | NEE.P | ||||||
| NORTHFIELD CAPITAL CORPORATION | No Trades | May 02 2008 | NFD.A | ||||||
| NORWOOD RESOURCES LTD. | 0.57 | 0.58 | 0.54 | 0.54 | -0.02 | 40650.0 | 11.0 | May 08 2008 | NRS |
| NORZAN ENTERPRISES LTD. | No Trades | Apr 30 2008 | NRZ | ||||||
| NOVA URANIUM CORPORATION | 0.125 | 0.125 | 0.125 | 0.125 | 0.0 | 13000.0 | 3.0 | May 08 2008 | NUC |
| NOVADX VENTURES CORP. | No Trades | May 02 2008 | NDX | ||||||
| NOVAWEST RESOURCES INC. | No Trades | Apr 01 2008 | NVE | ||||||
| NOVEKO INTERNATIONAL INC. | 6.15 | 6.2 | 6.06 | 6.2 | 0.05 | 21593.0 | 38.0 | May 08 2008 | EKO |
| NOVIK INC. | 0.5 | 0.5 | 0.43 | 0.49 | 0.0 | 237602.0 | 33.0 | May 08 2008 | NVK |
| NOVRA TECHNOLOGIES INC. | No Trades | Apr 30 2008 | NVI | ||||||
| NPN INVESTMENT GROUP INC. | No Trades | Dec 03 2007 | NPN | ||||||
| NQ EXPLORATION INC. | 0.165 | 0.165 | 0.165 | 0.165 | -0.015 | 19000.0 | 1.0 | May 08 2008 | NQE |
| NSI STRATEGIC INVESTMENTS LTD. | No Trades | Apr 21 2008 | NLL | ||||||
| NSTEIN TECHNOLOGIES INC. | 0.97 | 1.0 | 0.97 | 1.0 | 0.01 | 11709.0 | 8.0 | May 08 2008 | EIN |
| NTG CLARITY NETWORKS INC. | No Trades | May 06 2008 | NCI | ||||||
| NTI NEWMERICAL INC. | No Trades | May 07 2008 | CFD | ||||||
| NUGGET RESOURCES INC. | No Trades | May 01 2008 | NUG.H | ||||||
| NULOCH RESOURCES INC. | No Trades | May 06 2008 | NLR.B | ||||||
| NULOCH RESOURCES INC. | 1.8 | 1.8 | 1.73 | 1.75 | 0.04 | 21500.0 | 6.0 | May 08 2008 | NLR.A |
| NUMEDIA GAMES INC. | No Trades | Feb 04 2008 | GME | ||||||
| NUVO NETWORK MANAGEMENT INC. | No Trades | Feb 22 2008 | NVO | ||||||
| NUVOLT CORPORATION INC. | No Trades | May 02 2008 | NCO | ||||||
| NWEST ENERGY INC. | 0.35 | 0.35 | 0.35 | 0.35 | -0.05 | 40000.0 | 4.0 | May 08 2008 | NWN |
| NWT URANIUM CORP. | 0.27 | 0.285 | 0.27 | 0.27 | 0.0 | 76000.0 | 14.0 | May 08 2008 | NWT |
| NX CAPITAL CORP. | No Trades | OES | |||||||
| NX PHASE CAPITAL INC. | No Trades | Dec 17 2007 | NXP | ||||||
| NXA INC. | 0.045 | 0.045 | 0.045 | 0.045 | 0.005 | 10400.0 | 3.0 | May 08 2008 | NXI |
| NYAH RESOURCES CORP. | No Trades | May 02 2008 | NRU | ||||||
| NET.H | No Trades | Sep 14 2007 | NET.H | ||||||
| NWM.H | No Trades | Sep 18 2007 | NWM.H |
Return to Top
© 2008 Winnipeg Free Press. All Rights Reserved.
The Winnipeg Free Press is a member of the Manitoba Press Council.
The Winnipeg Free Press is a member of the Manitoba Press Council.
| |||||
| |||||
| |||||
|
