| 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 |
| U. S. SILVER CORPORATION | 0.495 | 0.495 | 0.475 | 0.49 | -0.005 | 122000.0 | 32.0 | May 08 2008 | USA |
| U.S. GEOTHERMAL INC. | No Trades | Sep 28 2007 | GTH | ||||||
| U3O8 CORP. | 0.65 | 0.7 | 0.64 | 0.7 | 0.04 | 201000.0 | 11.0 | May 08 2008 | UWE |
| UC RESOURCES LTD. | 0.25 | 0.255 | 0.24 | 0.25 | 0.01 | 52000.0 | 12.0 | May 08 2008 | UC |
| UCORE URANIUM INC. | 0.36 | 0.375 | 0.36 | 0.37 | 0.01 | 75500.0 | 10.0 | May 08 2008 | UCU |
| ULDAMAN CAPITAL CORP. | No Trades | May 01 2008 | ULD.P | ||||||
| ULTRA URANIUM CORP. | No Trades | May 07 2008 | ULU | ||||||
| UNBRIDLED ENERGY CORPORATION | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 | 51500.0 | 3.0 | May 08 2008 | UNE |
| UNDERWORLD RESOURCES INC. | No Trades | May 07 2008 | UW | ||||||
| UNIGOLD INC. | 0.4 | 0.43 | 0.4 | 0.43 | 0.03 | 5500.0 | 3.0 | May 08 2008 | UGD |
| UNILENS VISION INC. | No Trades | May 02 2008 | UVI | ||||||
| UNION GOLD INC. | No Trades | Mar 25 2008 | UN | ||||||
| UNIQUE BROADBAND SYSTEMS, INC. | 0.28 | 0.31 | 0.28 | 0.3 | -0.02 | 23125.0 | 12.0 | May 08 2008 | UBS |
| UNISERVE COMMUNICATIONS CORPORATION | No Trades | May 08 2008 | USS | ||||||
| UNITECH ENERGY RESOURCES INC. | No Trades | May 08 2008 | URX | ||||||
| UNITED BOLERO DEVELOPMENT CORP. | No Trades | Sep 18 2007 | UNB | ||||||
| UNITED CHINA INTERNATIONAL ENTERPRISES GROUP LTD. | 0.01 | 0.01 | 0.01 | 0.01 | 0.0 | 50000.0 | 1.0 | May 08 2008 | UCG.U |
| UNITED PROTECTION SECURITY GROUP INC. | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 | 2892.0 | 3.0 | May 08 2008 | UZZ |
| UNITED REEF LIMITED | 0.065 | 0.065 | 0.065 | 0.065 | 0.0 | 6500.0 | 4.0 | May 08 2008 | URP |
| UNITED URANIUM CORP. | No Trades | May 05 2008 | UUC | ||||||
| UNIVERSAL EXPLORATION CORPORATION | No Trades | Oct 04 2007 | UNV | ||||||
| UNIVERSAL INFRASTRUCTURE CORP. | No Trades | May 05 2008 | UIC.P | ||||||
| UNIVERSAL POWER CORP. | 0.375 | 0.39 | 0.36 | 0.39 | 0.02 | 51000.0 | 16.0 | May 08 2008 | UNX |
| UNIVERSAL URANIUM LTD. | 0.135 | 0.145 | 0.125 | 0.14 | 0.01 | 1052000.0 | 84.0 | May 08 2008 | UUL |
| UNOR INC. | 0.165 | 0.18 | 0.165 | 0.18 | 0.005 | 106500.0 | 17.0 | May 08 2008 | UNI |
| UPPER CANYON MINERALS CORP. | 0.275 | 0.275 | 0.275 | 0.275 | -0.005 | 5000.0 | 1.0 | May 08 2008 | UCM |
| URACAN RESOURCES LTD. | 0.3 | 0.38 | 0.3 | 0.38 | 0.095 | 395230.0 | 50.0 | May 08 2008 | URC |
| URANIUM BAY RESOURCES INC. | 0.075 | 0.085 | 0.07 | 0.07 | -0.015 | 275009.0 | 16.0 | May 08 2008 | UBR |
| URANIUM CITY RESOURCES INC. | 0.13 | 0.13 | 0.12 | 0.12 | 0.01 | 109075.0 | 9.0 | May 08 2008 | UCR |
| URANIUM NORTH RESOURCES CORP. | 0.27 | 0.27 | 0.26 | 0.26 | 0.0 | 55000.0 | 11.0 | May 08 2008 | UNR |
| URANIUM POWER CORP. | 0.28 | 0.31 | 0.28 | 0.3 | 0.025 | 120785.0 | 25.0 | May 08 2008 | UPC |
| URASTAR ENERGY INC. | No Trades | Mar 26 2008 | URS.P | ||||||
| URAVAN MINERALS INC. | No Trades | May 05 2008 | UVN | ||||||
| URBAN COMMUNICATIONS INC. | 0.15 | 0.15 | 0.13 | 0.15 | 0.0 | 75000.0 | 5.0 | May 08 2008 | UBN |
| URBANFUND CORP. | No Trades | Apr 04 2008 | UFC | ||||||
| URODYNAMIX TECHNOLOGIES LTD. | 0.205 | 0.205 | 0.205 | 0.205 | 0.005 | 10000.0 | 1.0 | May 08 2008 | URO |
| URUGUAY MINERAL EXPLORATION INC. | 2.65 | 2.7 | 2.63 | 2.7 | -0.09 | 16400.0 | 7.0 | May 08 2008 | UME |
| USA VIDEO INTERACTIVE CRP | 0.1 | 0.1 | 0.1 | 0.1 | 0.0 | 900.0 | 3.0 | May 08 2008 | US |
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.
| |||||
| |||||
| |||||
|
