| 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 |
| VALDEZ GOLD INC | 0.3 | 0.3 | 0.285 | 0.285 | -0.015 | 27500.0 | 5.0 | May 08 2008 | VAZ |
| VALDOR FIBER OPTICS INC. | No Trades | May 07 2008 | VFO | ||||||
| VALENCIA VENTUES INC. | 0.21 | 0.21 | 0.18 | 0.2 | -0.03 | 249281.0 | 25.0 | May 08 2008 | VVI |
| VALENTINE VENTURES CORP. | No Trades | Feb 07 2008 | VVN.P | ||||||
| VALGOLD RESOURCES LTD. | 0.125 | 0.125 | 0.115 | 0.125 | 0.0 | 310500.0 | 10.0 | May 08 2008 | VAL |
| VALIANT MINERALS LTD. | No Trades | May 07 2008 | VTM.P | ||||||
| VALLEY HIGH VENTURES LTD. | 0.3 | 0.32 | 0.3 | 0.32 | 0.02 | 27350.0 | 3.0 | May 08 2008 | VHV |
| VALOR VENTURES INC. | No Trades | May 02 2008 | VLR.P | ||||||
| VALVERDE CAPITAL CORP. | No Trades | Nov 01 2007 | VLV.P | ||||||
| VANGOLD RESOURCES LTD. | 0.395 | 0.41 | 0.385 | 0.41 | 0.0 | 52000.0 | 9.0 | May 08 2008 | VAN |
| VANNESSA VENTURES LTD. | 0.6 | 0.64 | 0.6 | 0.64 | 0.0 | 4000.0 | 3.0 | May 08 2008 | VVV |
| VANTAGEPOINT SYSTEMS, INC. | No Trades | Jan 15 2008 | VPG | ||||||
| VANTEX RESOURCES LTD. | 0.08 | 0.08 | 0.08 | 0.08 | -0.005 | 4000.0 | 2.0 | May 08 2008 | VTX |
| VAST EXPLORATION INC. | 0.25 | 0.28 | 0.25 | 0.28 | 0.03 | 131500.0 | 11.0 | May 08 2008 | VST |
| VAULT MINERALS INC. | 0.34 | 0.34 | 0.33 | 0.33 | -0.01 | 14500.0 | 3.0 | May 08 2008 | VMI |
| VEGA GOLD LTD. | No Trades | May 08 2008 | VGG | ||||||
| VELO ENERGY INC. | 0.08 | 0.08 | 0.08 | 0.08 | 0.0 | 6050.0 | 4.0 | May 08 2008 | VLO |
| VENCAN GOLD CORPORATION | 0.06 | 0.06 | 0.055 | 0.055 | -0.005 | 569725.0 | 5.0 | May 08 2008 | VCG |
| VENDOME CAPITAL CORP. | No Trades | Sep 25 2007 | VCC.P | ||||||
| VENDOME CAPITAL II CORP. | No Trades | Mar 12 2008 | VCT.P | ||||||
| VENDTEK SYSTEMS INC. | 0.91 | 0.92 | 0.9 | 0.9 | -0.01 | 18500.0 | 8.0 | May 08 2008 | VSI |
| VENGA AEROSPACE SYSTEMS INC. | 0.02 | 0.025 | 0.02 | 0.025 | 0.005 | 107500.0 | 3.0 | May 08 2008 | VAV |
| VENPATH INVESTMENTS INC. | No Trades | VPN | |||||||
| VENTRIPOINT DIAGNOSTICS LTD. | No Trades | May 02 2008 | VPT | ||||||
| VENTURA GOLD CORP. | No Trades | May 07 2008 | VGO | ||||||
| VENTURE ONE CAPITAL CORP. | No Trades | May 02 2008 | VO.P | ||||||
| VENTUREX EXPLORATIONS INC. | No Trades | May 07 2008 | CVA | ||||||
| VERB EXCHANGE INC. | 0.3 | 0.31 | 0.285 | 0.295 | -0.005 | 286500.0 | 30.0 | May 08 2008 | VEI |
| VERBINA RESOURCES INC. | No Trades | May 07 2008 | VUR | ||||||
| VERENA MINERALS CORP | 0.25 | 0.27 | 0.25 | 0.255 | -0.015 | 13000.0 | 4.0 | May 08 2008 | VML |
| VERONA DEVELOPMENT CORP. | 0.145 | 0.145 | 0.145 | 0.145 | 0.015 | 11500.0 | 2.0 | May 08 2008 | VDC |
| VERSATILE SYSTEMS INC. | 0.2 | 0.22 | 0.19 | 0.22 | 0.02 | 424500.0 | 43.0 | May 08 2008 | VV |
| VGS SEISMIC CANADA INC. | 0.255 | 0.28 | 0.255 | 0.28 | 0.025 | 7501.0 | 4.0 | May 08 2008 | VGS |
| VICTORIA RESOURCE CORPORATION | 0.9 | 0.94 | 0.89 | 0.94 | 0.0 | 37000.0 | 19.0 | May 08 2008 | VIT |
| VICTORY RESOURCES CORPORATION | 0.18 | 0.18 | 0.18 | 0.18 | -0.02 | 11000.0 | 1.0 | May 08 2008 | VR |
| VIGIL HEALTH SOLUTIONS INC. | 0.04 | 0.04 | 0.04 | 0.04 | 0.005 | 20000.0 | 2.0 | May 08 2008 | VGL |
| VIGIL LOCATING SYSTEMS CORPORATION | No Trades | Sep 12 2007 | VIG | ||||||
| VIKING GOLD EXPLORATION INC. | 0.065 | 0.065 | 0.06 | 0.06 | -0.02 | 35000.0 | 3.0 | May 08 2008 | VGC |
| VILLANOVA CAPITAL CORP | No Trades | Oct 04 2007 | VC.P | ||||||
| VIOR INC. (SOCIETE D'EXPLORATION MINIERE) | 0.12 | 0.12 | 0.12 | 0.12 | -0.005 | 1000.0 | 1.0 | May 08 2008 | VIO |
| VIQ SOLUTIONS INC. | 0.59 | 0.69 | 0.58 | 0.67 | 0.13 | 1802383.0 | 433.0 | May 08 2008 | VQS |
| VIRTUAL CHINA TRAVEL SERVICES CO., LTD. | No Trades | CTX.H | |||||||
| VIRTUAL UNIVERSE CORP | No Trades | Apr 21 2008 | VRX | ||||||
| VISIBLE GOLD MINES INC. | 0.185 | 0.185 | 0.185 | 0.185 | -0.005 | 3000.0 | 1.0 | May 08 2008 | VGD |
| VISIBLE GOLD MINES INC. | No Trades | May 06 2008 | VGD.WT | ||||||
| VISION 2000 EXPLORATION LTD. | 0.78 | 0.78 | 0.78 | 0.78 | -0.01 | 19000.0 | 2.0 | May 08 2008 | VNN |
| VISIONQUEST ENERGY GROUP INC. | No Trades | May 02 2008 | VQE | ||||||
| VISIPHOR CORPORATION | 0.07 | 0.07 | 0.07 | 0.07 | 0.01 | 27444.0 | 5.0 | May 08 2008 | VIS |
| VISTIOR CAPITAL LIMITED | No Trades | VCL.P | |||||||
| VITALITY PRODUCTS INC. | 0.11 | 0.11 | 0.11 | 0.11 | 0.0 | 35000.0 | 2.0 | May 08 2008 | VPI |
| VITREOUS GLASS INC. | No Trades | May 05 2008 | VCI | ||||||
| VMS VENTURES INC. | 0.57 | 0.61 | 0.57 | 0.58 | 0.0 | 1279574.0 | 180.0 | May 08 2008 | VMS |
| VOLCANIC CAPITAL CORP. | No Trades | May 06 2008 | VOL.P | ||||||
| VOSTOK MINERALS INC. | 0.085 | 0.085 | 0.055 | 0.065 | -0.03 | 161000.0 | 15.0 | May 08 2008 | VOS |
| VR INTERACTIVE CORPORATION | No Trades | Apr 30 2008 | VRI | ||||||
| VRB POWER SYSTEMS INC. | 0.265 | 0.28 | 0.265 | 0.27 | 0.0 | 304230.0 | 32.0 | May 08 2008 | VRB |
| VRX WORLDWIDE INC. | 0.09 | 0.09 | 0.09 | 0.09 | 0.005 | 58000.0 | 3.0 | May 08 2008 | VRW |
| VULCAN MINERALS INC | 0.69 | 0.69 | 0.68 | 0.68 | -0.04 | 30000.0 | 2.0 | May 08 2008 | VUL |
| VVC EXPLORATION CORP. | 0.185 | 0.185 | 0.16 | 0.165 | -0.05 | 134000.0 | 22.0 | May 08 2008 | VVC |
| VMX.H | No Trades | Sep 06 2007 | VMX.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.
| |||||
| |||||
| |||||
|
