| Saturday, July 5, 2008 |
|
Advertisement
|
|
|
| | ||
|
|
|||
| Advanced Search | Search Help |
|
|
||||||||
|
||||||||
 |
||||||||
|
||||||||
 | ||||||||
| ||||||||
|
||||||||
|
||||||||
|
||||||||
|
||||||||
 |
||||||||
|
||||||||
 |
Toronto Stock Exchange
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 |
| 222 PIZZA EXPRESS CORP. | No Trades | Apr 30 2008 | PIZ.H | ||||||
| 49 NORTH RESOURCE FUND INC. | 9.5 | 10.1 | 9.5 | 10.1 | 0.35 | 11292.0 | 14.0 | May 12 2008 | FNR |
| 49 NORTH RESOURCE FUND LIMITED PARTNERSHIP | No Trades | Dec 31 2007 | FNR.UN | ||||||
| 540 CAPITAL CORP. | No Trades | Nov 29 2007 | FA.P | ||||||
| 99 CAPITAL CORPORATION | No Trades | Mar 26 2008 | WDG.P | ||||||
| A. I. S. RESOURCES LIMITED | No Trades | May 09 2008 | AIS | ||||||
| AADCO AUTOMOTIVE INC | No Trades | Dec 31 2007 | AA | ||||||
| AAER INC. | 0.475 | 0.495 | 0.46 | 0.465 | -0.01 | 948696.0 | 208.0 | May 12 2008 | AAE |
| ABACUS MINING & EXPLORATION CORPORATION | 0.485 | 0.5 | 0.475 | 0.485 | -0.025 | 60500.0 | 15.0 | May 12 2008 | AME |
| ABBASTAR URANIUM CORP. | No Trades | May 06 2008 | ABA | ||||||
| ABC MINING VENTURES INC. | No Trades | AMV.P | |||||||
| ABCOURT MINES INC. | 0.375 | 0.395 | 0.37 | 0.395 | -0.005 | 35100.0 | 13.0 | May 12 2008 | ABI |
| ABENTEUER RESOURCES CORP. | No Trades | May 09 2008 | ABU | ||||||
| ABINGTON VENTURES INC. | 0.145 | 0.145 | 0.145 | 0.145 | 0.005 | 3400.0 | 2.0 | May 12 2008 | ABV |
| ABITEX RESOUCES INC. | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 | 5000.0 | 1.0 | May 12 2008 | ABE |
| ABITIBI MINING CORP. | 0.065 | 0.065 | 0.065 | 0.065 | 0.005 | 50000.0 | 1.0 | May 12 2008 | ABB |
| ABODE MORTGAGE HOLDINGS CORP. | 0.1 | 0.1 | 0.1 | 0.1 | 0.0 | 105000.0 | 4.0 | May 12 2008 | ABD |
| ABSOLUT RESOURCES CORP. | No Trades | Mar 31 2008 | ABS | ||||||
| ACADEMY VENTURES INC. | 1.7 | 1.71 | 1.7 | 1.71 | 0.01 | 6300.0 | 5.0 | May 12 2008 | ACV |
| ACADIAN MINING CORPORATION | No Trades | Oct 31 2007 | ADA | ||||||
| ACCELEWARE CORP. | 0.85 | 0.85 | 0.74 | 0.84 | -0.01 | 54500.0 | 21.0 | May 12 2008 | AXE |
| ACCELRATE POWER SYSTEMS INC. | 0.1 | 0.12 | 0.1 | 0.1 | -0.02 | 35000.0 | 4.0 | May 12 2008 | APS |
| ACCESS INTERNATIONAL EDUCATION LTD. | No Trades | Apr 29 2008 | AOE | ||||||
| ACCRETIVE FLOW-THROUGH (2005) LIMITED PARTNERSHIP | No Trades | Apr 28 2008 | LP.UN | ||||||
| ACERO-MARTIN EXPLORATION INC. | 0.18 | 0.21 | 0.18 | 0.21 | 0.035 | 158000.0 | 25.0 | May 12 2008 | ASD |
| ACHIEVA DEVELOPMENT CORP. | 0.07 | 0.07 | 0.07 | 0.07 | 0.01 | 15000.0 | 2.0 | May 12 2008 | AHE.H |
| ACREX VENTURES LTD. | No Trades | May 08 2008 | AKV | ||||||
| ACT360 SOLUTIONS LTD. | 0.06 | 0.06 | 0.06 | 0.06 | 0.01 | 5000.0 | 1.0 | May 12 2008 | AKM |
| ACTION ENERGY INC. | 1.0 | 1.09 | 0.95 | 1.09 | 0.09 | 94085.0 | 35.0 | May 12 2008 | AEC |
| ACTION MINERALS INC. | 0.025 | 0.03 | 0.025 | 0.03 | 0.005 | 44666.0 | 10.0 | May 12 2008 | ATM |
| ACTIVE CONTROL TECHNOLOGY INC. | 0.46 | 0.46 | 0.44 | 0.46 | -0.005 | 943600.0 | 53.0 | May 12 2008 | ACT |
| ADAMUS RESOURCES LIMITED | No Trades | ADU | |||||||
| ADCORE CAPITAL INC. | No Trades | May 09 2008 | ACR.P | ||||||
| ADDED CAPITAL CORP | No Trades | ACI.P | |||||||
| ADDED CAPITAL CORP. | No Trades | May 09 2008 | LS | ||||||
| ADDED CAPITAL CORP. | No Trades | LS.WT | |||||||
| ADEX MINING INC. | 0.28 | 0.29 | 0.28 | 0.29 | 0.01 | 41000.0 | 4.0 | May 12 2008 | ADE |
| ADMIRAL BAY RESOURCES INC. | 0.405 | 0.405 | 0.4 | 0.4 | -0.04 | 30700.0 | 4.0 | May 12 2008 | ADB |
| ADRIANA RESOURCES INC. | 0.66 | 0.69 | 0.66 | 0.68 | 0.04 | 31000.0 | 10.0 | May 12 2008 | ADI |
| ADROIT RESOURCES INC. | No Trades | May 09 2008 | ADT | ||||||
| ADVANCED EXPLORATIONS INC. | 1.48 | 1.49 | 1.48 | 1.49 | 0.04 | 1700.0 | 4.0 | May 12 2008 | AXI |
| ADVANCED PROTEOME THERAPEUTICS CORPORATION | 0.78 | 0.8 | 0.78 | 0.78 | -0.02 | 94000.0 | 9.0 | May 12 2008 | APC |
| ADVENT WIRELESS INC. | No Trades | May 08 2008 | AWI | ||||||
| ADVENTURE GOLD INC. | 0.195 | 0.195 | 0.195 | 0.195 | 0.0 | 5000.0 | 1.0 | May 12 2008 | AGE |
| ADVITECH INC. | 0.075 | 0.08 | 0.075 | 0.08 | 0.01 | 45000.0 | 2.0 | May 12 2008 | AVI |
| AEROMECHANICAL SERVICES LTD. | 0.79 | 0.82 | 0.75 | 0.81 | 0.02 | 222495.0 | 64.0 | May 12 2008 | AMA |
| AEROQUEST INTERNATIONAL LIMITED | 2.7 | 2.95 | 2.7 | 2.85 | 0.15 | 286010.0 | 32.0 | May 12 2008 | AQL |
| AFFINOR RESOURCES INC. | No Trades | Sep 28 2007 | AFI | ||||||
| AFRASIA MINERAL FIELDS INC. | No Trades | May 09 2008 | AFS | ||||||
| AFRI-CAN MARINE MINERALS CORPORATION | 0.135 | 0.135 | 0.13 | 0.135 | 0.0 | 35000.0 | 4.0 | May 12 2008 | AFA |
| AFRICA OIL CORP. | No Trades | May 08 2008 | AOI | ||||||
| AFRICA WEST MINERALS CORP. | 0.155 | 0.2 | 0.155 | 0.155 | 0.005 | 34500.0 | 4.0 | May 12 2008 | AFW |
| AFRICAN AURA RESOURCES LIMITED | No Trades | May 09 2008 | AAZ | ||||||
| AFRICAN GOLD GROUP, INC. | 0.87 | 0.88 | 0.82 | 0.82 | 0.02 | 28050.0 | 5.0 | May 12 2008 | AGG |
| AFRICAN METALS CORPORATION | 0.295 | 0.295 | 0.29 | 0.29 | -0.03 | 9000.0 | 2.0 | May 12 2008 | AFR |
| AGAU RESOURCES INC | No Trades | May 09 2008 | AGS | ||||||
| AGRITEC SYSTEMS, INC. | No Trades | May 08 2008 | AGR | ||||||
| AGRITECH CAPITAL INC. | No Trades | AGH.P | |||||||
| AGROTECH GREENHOUSES INC. | No Trades | Apr 17 2008 | AGV.H | ||||||
| AGUILA AMERICAN RESOURCES LTD. | No Trades | May 09 2008 | AGL | ||||||
| ALBERTA OILSANDS INC. | 0.85 | 0.87 | 0.79 | 0.83 | -0.01 | 150815.0 | 66.0 | May 12 2008 | AOS |
| ALBERTA STAR DEVELOPMENT CORP. | 0.405 | 0.45 | 0.4 | 0.44 | 0.05 | 244100.0 | 80.0 | May 12 2008 | ASX |
| ALBION PETROLEUM LTD | No Trades | Oct 11 2007 | ABP.P | ||||||
| ALBION PETROLEUM LTD. | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 | 5000.0 | 1.0 | May 12 2008 | ABP.H |
| ALCOR RESOURCES LTD. | No Trades | May 07 2008 | ACZ.H | ||||||
| ALDA PHARMACEUTICALS CORP. | 0.75 | 0.78 | 0.73 | 0.74 | -0.03 | 118413.0 | 38.0 | May 12 2008 | APH |
| ALDEAVISION SOLUTIONS INC | No Trades | Dec 17 2007 | AVS | ||||||
| ALDER RESOURCES LTD | No Trades | ALR.P | |||||||
| ALDER RESOURCES LTD. | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 | 25000.0 | 2.0 | May 12 2008 | ALR |
| ALDERSHOT RESOURCES LTD. | 0.075 | 0.08 | 0.075 | 0.08 | 0.015 | 54000.0 | 6.0 | May 12 2008 | ALZ |
| ALDRIDGE MINERALS INC. | No Trades | May 07 2008 | AGM | ||||||
| ALDRIN RESOURCE CORP. | 0.4 | 0.4 | 0.4 | 0.4 | -0.05 | 10000.0 | 1.0 | May 12 2008 | ALN |
| ALEGRO HEALTH CORP. | No Trades | May 08 2008 | AGO | ||||||
| ALERT B&C CORPORATION | 0.28 | 0.29 | 0.28 | 0.28 | 0.0 | 272848.0 | 15.0 | May 12 2008 | ACB |
| ALEXANDRIA MINERALS CORPORATION | No Trades | May 09 2008 | AZX | ||||||
| ALGONQUIN OIL & GAS LIMITED | No Trades | May 07 2008 | AQX | ||||||
| ALHAMBRA RESOURCES LTD. | 0.82 | 0.82 | 0.81 | 0.81 | -0.16 | 5150.0 | 4.0 | May 12 2008 | ALH |
| ALIX RESOURCES CORP. | 0.23 | 0.25 | 0.2 | 0.23 | 0.0 | 418540.0 | 32.0 | May 12 2008 | AIX |
| ALL IN WEST! CAPITAL CORPORATION | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 | 10000.0 | 1.0 | May 12 2008 | ALW |
| ALL IN WEST! CAPITAL CORPORATION | No Trades | Apr 28 2008 | ALW.DB.A | ||||||
| ALLANA RESOURCES INC. | No Trades | May 06 2008 | AAA | ||||||
| ALLEGIANCE EQUITY CORPORATION | No Trades | May 06 2008 | ANQ | ||||||
| ALLIANCE FINANCING GROUP INC. | No Trades | Feb 19 2008 | AFG | ||||||
| ALLIANCE GRAIN TRADERS INCOME FUND | 11.65 | 12.0 | 11.65 | 11.9 | 0.34 | 5010.0 | 14.0 | May 12 2008 | AGT.UN |
| ALLIED HOTEL PROPERTIES INC | No Trades | May 08 2008 | AHP | ||||||
| ALLIED PACIFIC PROPERTIES AND HOTELS LTD. | No Trades | Mar 12 2008 | PPH.H | ||||||
| ALLYN RESOURCES INC. | No Trades | Jan 10 2008 | ARR | ||||||
| ALMA RESOURCES LTD. | 0.35 | 0.41 | 0.35 | 0.41 | 0.05 | 226875.0 | 31.0 | May 12 2008 | ALV |
| ALMO CAPITAL CORP. | No Trades | May 08 2008 | APT | ||||||
| ALPETRO RESOURCES LTD | No Trades | Apr 23 2008 | ALF | ||||||
| ALPHA GOLD CORPORATION | 0.29 | 0.32 | 0.275 | 0.32 | 0.04 | 27000.0 | 5.0 | May 12 2008 | ALQ |
| ALPHA GROUP INDUSTRIES INC. | No Trades | May 09 2008 | ALP.H | ||||||
| ALPHINAT INC. | No Trades | May 06 2008 | NPA | ||||||
| ALTA NATURAL HERBS & SUPPLEMENTS LTD. | 0.155 | 0.155 | 0.155 | 0.155 | -0.015 | 864.0 | 2.0 | May 12 2008 | AHS |
| ALTACANADA ENERGY CORP. | No Trades | May 09 2008 | ANG | ||||||
| ALTAI RESOURCES INC | 1.84 | 1.95 | 1.73 | 1.84 | 0.09 | 1024655.0 | 305.0 | May 12 2008 | ATI |
| ALTAIR VENTURES INCORPORATED | No Trades | May 06 2008 | AVX | ||||||
| ALTEK POWER CORPORATION | 0.055 | 0.055 | 0.055 | 0.055 | 0.01 | 44100.0 | 5.0 | May 12 2008 | APK |
| ALTER NRG CORP. | 4.81 | 4.92 | 4.81 | 4.91 | 0.01 | 32400.0 | 25.0 | May 12 2008 | NRG |
| ALTERNATIVE FUEL SYSTEMS (2004) INC. | 0.22 | 0.25 | 0.19 | 0.19 | -0.02 | 20005.0 | 7.0 | May 12 2008 | AFX |
| ALTIMA RESOURCES LTD. | 0.18 | 0.18 | 0.18 | 0.18 | 0.005 | 3000.0 | 2.0 | May 12 2008 | ARH |
| ALTO VENTURES LTD. | 0.095 | 0.095 | 0.085 | 0.085 | -0.005 | 150500.0 | 16.0 | May 12 2008 | ATV |
| ALTURAS MINERALS CORP. | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 | 3500.0 | 2.0 | May 12 2008 | ALT |
| AMADEUS INTERNATIONAL INC. | 0.025 | 0.025 | 0.02 | 0.02 | -0.005 | 23400.0 | 6.0 | May 12 2008 | AII |
| AMADOR GOLD CORP. | 0.23 | 0.23 | 0.22 | 0.23 | -0.01 | 285000.0 | 20.0 | May 12 2008 | AGX |
| AMANTA RESOURCES LTD. | 0.12 | 0.12 | 0.12 | 0.12 | -0.02 | 15000.0 | 2.0 | May 12 2008 | AMH |
| AMARC RESOURCES LTD. | No Trades | May 09 2008 | AHR | ||||||
| AMARILLO GOLD CORPORATION | 1.0 | 1.0 | 1.0 | 1.0 | -0.03 | 1000.0 | 1.0 | May 12 2008 | AGC |
| AMAZON MINING HOLDING PLC | No Trades | Apr 30 2008 | AMZ | ||||||
| AMERA RESOURCES CORPORATION | 0.125 | 0.14 | 0.125 | 0.14 | 0.0 | 14000.0 | 4.0 | May 12 2008 | AMS |
| AMERICAN COPPER CORPORATION | 0.21 | 0.21 | 0.21 | 0.21 | 0.01 | 12500.0 | 1.0 | May 12 2008 | AJ |
| AMERICAN CREEK RESOURCES LTD. | 0.21 | 0.21 | 0.185 | 0.185 | -0.025 | 36400.0 | 10.0 | May 12 2008 | AMK |
| AMERIPLAS HOLDINGS LTD. | 0.02 | 0.02 | 0.01 | 0.01 | -0.01 | 130000.0 | 3.0 | May 12 2008 | AHL |
| AMERIX PRECIOUS METALS CORPORATION | 0.28 | 0.28 | 0.28 | 0.28 | 0.02 | 500.0 | 1.0 | May 12 2008 | APM |
| AMERPRO INDUSTRIES INC. | No Trades | Apr 29 2008 | APB.A | ||||||
| AMEX EXPLORATION INC. | 0.19 | 0.19 | 0.19 | 0.19 | 0.01 | 500.0 | 1.0 | May 12 2008 | AMX |
| AMI RESOURCES INC. | 0.135 | 0.135 | 0.135 | 0.135 | 0.0 | 25000.0 | 3.0 | May 12 2008 | AMU |
| AMICUS CAPITAL CORP. | No Trades | Apr 18 2008 | AIC.P | ||||||
| AMISK INC. CL A | No Trades | Oct 12 2007 | AS.A | ||||||
| AMSECO EXPLORATION LTD. | 0.1 | 0.13 | 0.1 | 0.105 | 0.015 | 49000.0 | 8.0 | May 12 2008 | AEL |
| ANDEAN AMERICAN MINING CORP. | 0.55 | 0.55 | 0.55 | 0.55 | 0.03 | 35100.0 | 4.0 | May 12 2008 | AAG |
| ANDINA MINERALS INC. | 3.48 | 3.64 | 3.4 | 3.6 | -0.04 | 219498.0 | 86.0 | May 12 2008 | ADM |
| ANDOVER VENTURES INC. | 0.41 | 0.41 | 0.41 | 0.41 | -0.02 | 35500.0 | 7.0 | May 12 2008 | AOX |
| ANFIELD VENTURES INC | No Trades | ANF.P | |||||||
| ANFIELD VENTURES INC. | 1.3 | 1.5 | 1.3 | 1.5 | 0.0 | 675500.0 | 2.0 | May 12 2008 | ANF |
| ANGELWEST CAPITAL CORP. | No Trades | May 05 2008 | AWC.P | ||||||
| ANGLO MINERALS LTD. | No Trades | Feb 28 2008 | ALM | ||||||
| ANGLO POTASH LTD. | 8.0 | 8.13 | 8.0 | 8.06 | 1.99 | 6812611.0 | 1046.0 | May 12 2008 | AGP |
| ANGLO SWISS RESOURCES INC | 0.24 | 0.255 | 0.22 | 0.225 | -0.025 | 121700.0 | 29.0 | May 12 2008 | ASW |
| ANGLO-BOMARC MINES LTD. (N.P.L.) | No Trades | May 06 2008 | ANB | ||||||
| ANGLO-CANADIAN URANIUM CORP. | 0.14 | 0.15 | 0.14 | 0.14 | -0.005 | 74600.0 | 12.0 | May 12 2008 | URA |
| ANGOSS SOFTWARE CORPORTION | No Trades | May 09 2008 | ANC | ||||||
| ANIMAS RESOURCES LTD | 1.29 | 1.3 | 1.26 | 1.3 | 0.02 | 50100.0 | 24.0 | May 12 2008 | ANI |
| ANOORAQ RESOURCES CORP. | 3.2 | 3.22 | 3.06 | 3.09 | -0.01 | 46675.0 | 113.0 | May 12 2008 | ARQ |
| ANSELL CAPITAL CORP. | No Trades | May 02 2008 | ACP.P | ||||||
| ANTAMENA CAPITAL CORP. | No Trades | Jan 04 2008 | ANT.P | ||||||
| ANTARES MINERALS INC. | 3.6 | 3.6 | 3.45 | 3.45 | -0.14 | 18400.0 | 7.0 | May 12 2008 | ANM |
| ANTERRA ENERGY INC. | 0.3 | 0.32 | 0.295 | 0.32 | 0.025 | 29642.0 | 11.0 | May 12 2008 | AE.A |
| ANTERRA ENERGY INC. | 1.38 | 1.38 | 1.38 | 1.38 | -0.03 | 218.0 | 3.0 | May 12 2008 | AE.B |
| ANTHEM VENTURES CAPITAL CORP. | No Trades | May 08 2008 | AVE.P | ||||||
| ANTHONY CLARK INTERNATIONAL INSURANCE BROKERS LTD. | 0.4 | 0.4 | 0.38 | 0.38 | -0.01 | 16000.0 | 4.0 | May 12 2008 | ACL |
| ANTIGUA ENTERPRISES INC. | 0.22 | 0.22 | 0.22 | 0.22 | -0.1 | 1000.0 | 1.0 | May 12 2008 | ANE |
| APELLA RESOURCES INC. | 0.1 | 0.11 | 0.095 | 0.11 | 0.01 | 73000.0 | 7.0 | May 12 2008 | APA |
| APEX CAPITAL CORP | No Trades | Oct 01 2007 | AAX.P | ||||||
| APEX CAPITAL CORP. | No Trades | Apr 18 2008 | AAX | ||||||
| APOGEE MINERALS LTD. | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 | 8500.0 | 2.0 | May 12 2008 | APE |
| APOQUINDO MINERALS INC. | 1.14 | 1.15 | 1.14 | 1.15 | 0.13 | 25500.0 | 3.0 | May 12 2008 | AQM |
| APPALACHES RESOURCES INC | 0.105 | 0.105 | 0.1 | 0.1 | 0.0 | 76000.0 | 8.0 | May 12 2008 | APP |
| APPLETON EXPLORATION INC. | 0.2 | 0.25 | 0.2 | 0.25 | 0.05 | 26000.0 | 5.0 | May 12 2008 | AEX |
| APPULSE CORPORATION | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 | 156500.0 | 1.0 | May 12 2008 | APL |
| APTILON CORPORATION | 0.24 | 0.27 | 0.24 | 0.27 | 0.0 | 25000.0 | 3.0 | May 12 2008 | APZ |
| AQUA-PURE VENTURES INC. | 0.65 | 0.65 | 0.64 | 0.64 | 0.01 | 15000.0 | 3.0 | May 12 2008 | AQE |
| AQUARIUS COATINGS INC. | No Trades | May 12 2008 | AQC | ||||||
| AQUEOUS CAPITAL CORP. | No Trades | May 09 2008 | AQS.P | ||||||
| ARANKA GOLD INC. | No Trades | May 07 2008 | ARK | ||||||
| ARAPAHO CAPITAL CORP. | No Trades | Apr 18 2008 | AHO | ||||||
| ARAPAHOE ENERGY CORPORATION | No Trades | Jan 04 2008 | AAO | ||||||
| ARCAN RESOURCES LTD. | 2.67 | 2.8 | 2.65 | 2.65 | 0.08 | 250650.0 | 78.0 | May 12 2008 | ARN |
| ARCHANGEL DIAMOND CORPORATION | 1.68 | 1.72 | 1.68 | 1.72 | 0.0 | 2050.0 | 3.0 | May 12 2008 | AAD |
| ARCHON MINERALS LIMITED | No Trades | May 01 2008 | ACS | ||||||
| ARCLAND RESOURCES INC. | No Trades | May 09 2008 | ADR.H | ||||||
| ARCTIC STAR DIAMOND CORP. | 0.1 | 0.1 | 0.09 | 0.1 | 0.0 | 264800.0 | 17.0 | May 12 2008 | ADD |
| ARCTOS PETROLEUM CORP. | No Trades | Nov 09 2007 | APO | ||||||
| ARCTURUS VENTURES INC. | No Trades | Apr 30 2008 | AZN | ||||||
| ARCUS DEVELOPMENT GROUP INC. | 0.25 | 0.25 | 0.24 | 0.24 | -0.01 | 7000.0 | 2.0 | May 12 2008 | ADG |
| ARGENTA OIL & GAS INC. | 0.02 | 0.02 | 0.02 | 0.02 | 0.0 | 20000.0 | 1.0 | May 12 2008 | AZA.WT |
| ARGENTA OIL & GAS INC. | 0.255 | 0.26 | 0.24 | 0.255 | -0.02 | 357000.0 | 46.0 | May 12 2008 | AZA |
| ARGENTEX MINING CORPORATION | No Trades | ATX | |||||||
| ARIAN SILVER CORPORATION | 0.26 | 0.26 | 0.24 | 0.24 | -0.02 | 63775.0 | 22.0 | May 12 2008 | AGQ |
| ARIES RESOURCE CORP. | No Trades | May 12 2008 | AES | ||||||
| ARIZONA STAR RESOURCE CORP. | No Trades | Mar 13 2008 | AZS | ||||||
| ARMADA DATA CORPORATION | No Trades | May 06 2008 | ARD | ||||||
| ARMADILLO RESOURCES LTD. | 0.15 | 0.16 | 0.15 | 0.16 | 0.04 | 20000.0 | 2.0 | May 12 2008 | ARO.P |
| ARROW ENERGY LTD. | 0.22 | 0.24 | 0.2 | 0.24 | 0.02 | 11500.0 | 5.0 | May 12 2008 | AOF |
| ARROWHEAD WATER PRODUCTS LTD. | No Trades | May 08 2008 | AWP.A | ||||||
| ARTEVO CORPORATION | No Trades | AEV.P | |||||||
| ARTHA RESOURCES CORPORATION | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 | 10000.0 | 1.0 | May 12 2008 | AHC |
| ARTHA RESOURCES CORPORATION | No Trades | AHC.P | |||||||
| ARURA PHARMA INC. | 0.03 | 0.03 | 0.03 | 0.03 | -0.005 | 77000.0 | 3.0 | May 12 2008 | ARP |
| ASCOT RESOURCES LTD. | 0.92 | 0.92 | 0.88 | 0.88 | 0.03 | 11500.0 | 3.0 | May 12 2008 | AOT |
| ASHBURTON VENTURES INC. | No Trades | May 05 2008 | ABR.P | ||||||
| ASIA NOW RESOURCES CORP. | 0.365 | 0.39 | 0.36 | 0.39 | 0.005 | 45500.0 | 5.0 | May 12 2008 | NOW |
| ASIAN MINERAL RESOURCES LIMITED | 1.5 | 1.5 | 1.39 | 1.39 | -0.26 | 7000.0 | 2.0 | May 12 2008 | ASN |
| ASIAN TELEVISION NETWORK INTERNATIONAL LIMITED | No Trades | May 07 2008 | SAT | ||||||
| ASTON HILL FINANCIAL INC. | No Trades | May 07 2008 | AHF | ||||||
| ASTORIUS RESOURCES LTD. | No Trades | Mar 06 2008 | ASQ.P | ||||||
| ASTRAL MINING CORPORATION | 0.255 | 0.3 | 0.25 | 0.3 | -0.01 | 212000.0 | 7.0 | May 12 2008 | AST |
| ATAC RESOURCES LTD. | 0.215 | 0.25 | 0.215 | 0.25 | 0.04 | 11400.0 | 4.0 | May 12 2008 | ATC |
| ATACAMA MINERALS CORP. | 1.01 | 1.01 | 1.01 | 1.01 | -0.04 | 13000.0 | 2.0 | May 12 2008 | AAM |
| ATHABASCA MINERALS INC. | 0.44 | 0.44 | 0.41 | 0.44 | 0.0 | 117000.0 | 15.0 | May 12 2008 | ABM |
| ATHLONE ENERGY LTD. | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 | 4500.0 | 1.0 | May 12 2008 | ATH |
| ATI AIRTEST TECHNOLOGIES INC. | 0.045 | 0.045 | 0.045 | 0.045 | 0.0 | 15000.0 | 1.0 | May 12 2008 | AAT |
| ATIKWA MINERALS CORPORATION | No Trades | Apr 30 2008 | ATK | ||||||
| ATLANTIC INDUSTRIAL MINERALS INC. | No Trades | Mar 07 2008 | ANL | ||||||
| ATLAS MINERALS INC | No Trades | AMR.WT.A | |||||||
| ATLAS MINERALS INC. | 0.1 | 0.12 | 0.1 | 0.12 | 0.02 | 66000.0 | 6.0 | May 12 2008 | AMR |
| ATLAS MINERALS INC. | 0.02 | 0.02 | 0.02 | 0.02 | 0.0 | 1000.0 | 1.0 | May 12 2008 | AMR.WT |
| ATOMIC MINERALS LTD. | 0.11 | 0.13 | 0.105 | 0.115 | -0.005 | 108500.0 | 10.0 | May 12 2008 | ATL |
| ATW VENTURE CORP. | 0.84 | 0.85 | 0.82 | 0.82 | -0.02 | 61500.0 | 15.0 | May 12 2008 | ATW |
| AUDIOTECH HEALTHCARE CORPORATION | No Trades | Apr 23 2008 | AUD | ||||||
| AUEX VENTURES, INC. | 2.3 | 2.4 | 2.14 | 2.4 | 0.15 | 39500.0 | 20.0 | May 12 2008 | XAU |
| AUGEN CAPITAL CORP | 0.24 | 0.24 | 0.24 | 0.24 | 0.04 | 4000.0 | 2.0 | May 12 2008 | AUG |
| AUGYVA INC. (RESSOURCES MINIERES) | 0.34 | 0.365 | 0.34 | 0.365 | 0.015 | 145300.0 | 16.0 | May 12 2008 | AUV |
| AURA SILVER RESOURCES INC. | No Trades | May 09 2008 | AUU | ||||||
| AURAMEX RESOURCE CORP. | 0.095 | 0.095 | 0.095 | 0.095 | 0.0 | 2000.0 | 1.0 | May 12 2008 | AUX |
| AURCANA CORPORATION | 0.61 | 0.63 | 0.61 | 0.63 | 0.02 | 127300.0 | 22.0 | May 12 2008 | AUN |
| AUREA MINING INC. | 0.145 | 0.15 | 0.14 | 0.14 | -0.01 | 112000.0 | 6.0 | May 12 2008 | MXA |
| AURICLE BIOMEDICAL CORPORATION | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 | 10000.0 | 1.0 | May 12 2008 | AUB.P |
| AURIFER CAPITAL CORP. | No Trades | Apr 29 2008 | AUF.P | ||||||
| AUSAM ENERGY CORPORATION | No Trades | Sep 26 2007 | AUZ | ||||||
| AUSAM ENERGY CORPORATION | 1.7 | 1.77 | 1.69 | 1.69 | -0.01 | 33725.0 | 8.0 | May 12 2008 | AZE |
| AUSEX CAPITAL CORP. | No Trades | May 08 2008 | AXS.P | ||||||
| AUSTIN DEVELOPMENTS CORP. | 0.11 | 0.11 | 0.1 | 0.1 | -0.01 | 287083.0 | 12.0 | May 12 2008 | AUL |
| AUSTRAL PACIFIC ENERGY LTD. | 0.64 | 0.68 | 0.64 | 0.68 | 0.03 | 12300.0 | 6.0 | May 12 2008 | APX |
| AUTOMATED BENEFITS CORP. | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 | 50000.0 | 1.0 | May 12 2008 | AUT |
| AVALANCHE MINERALS LTD. | 0.11 | 0.11 | 0.11 | 0.11 | 0.0 | 10000.0 | 1.0 | May 12 2008 | AVH |
| AVALON WORKS CORP. | No Trades | May 09 2008 | AWB | ||||||
| AVANTE SECURITY CORP. | 0.4 | 0.4 | 0.4 | 0.4 | -0.045 | 50000.0 | 1.0 | May 12 2008 | ASY |
| AVANTEC TECHNOLOGIES INC. | No Trades | May 07 2008 | AVV | ||||||
| AVC VENTURE CAPITAL CORP. | No Trades | AVW.H | |||||||
| AVERY RESOURCES INC. | No Trades | Oct 31 2007 | ARY | ||||||
| AVIAN CAPITAL INC. | No Trades | Apr 01 2008 | AVA.P | ||||||
| AVIGO RESOURCES CORP. | No Trades | Oct 31 2007 | TMX.H | ||||||
| AVINO SILVER & GOLD MINES LTD. | 1.42 | 1.49 | 1.41 | 1.49 | 0.07 | 21900.0 | 9.0 | May 12 2008 | ASM |
| AVION RESOURCES CORP. | 0.435 | 0.475 | 0.435 | 0.475 | 0.04 | 37500.0 | 6.0 | May 12 2008 | AVR |
| AWARD CAPITAL CORP. | No Trades | Apr 29 2008 | AWD.P | ||||||
| AXEA ENERGY INC. | No Trades | Dec 31 2007 | AXT.P | ||||||
| AXMIN INC. | 0.5 | 0.5 | 0.5 | 0.5 | 0.045 | 3000.0 | 2.0 | May 12 2008 | AXM |
| AXQP INC. | No Trades | Apr 07 2008 | PIV | ||||||
| AZIMUT EXPLORATION INC. | 3.14 | 3.14 | 3.0 | 3.0 | 0.0 | 14725.0 | 14.0 | May 12 2008 | AZM |
| AZTECA GOLD CORP. | 0.185 | 0.185 | 0.185 | 0.185 | 0.005 | 1080.0 | 2.0 | May 12 2008 | AZG |
| AZTEK ENERGY LTD. | No Trades | May 07 2008 | AZK | ||||||
| AZURE RESOURCES CORPORATION | No Trades | May 08 2008 | AZU | ||||||
| ALI.P | 0.13 | 0.13 | 0.12 | 0.12 | 0.0 | 23000.0 | 4.0 | May 12 2008 | ALI.P |
| AHG | 0.21 | 0.21 | 0.21 | 0.21 | 0.01 | 10000.0 | 1.0 | May 12 2008 | AHG |
| ABB.H | No Trades | Oct 18 2007 | ABB.H | ||||||
| AMV | No Trades | Oct 09 2007 | AMV |
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.
| |||||
| |||||
| |||||
|
