Javascript Menu unable to launch as JavaScript is disabled in your browser
  Monday, October 6, 2008 Advertisement
Winnipeg Free Press   |  
Search for:  
Advanced Search | Search Help
 
Stock Market Quotations Driven by Train2Invest

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  
TSX Venture 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  

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).

NameOpenHighLowCloseChangeVolumeTradesDateSymbol
MACARTHUR MINERALS LIMITEDNo TradesMay 09 2008MMS
MACDONALD MINES EXPLORATION LTD.0.3750.380.3650.37-0.005134625.037.0May 12 2008BMK
MACMILLAN GOLD CORP0.3850.3850.350.355-0.025255400.026.0May 12 2008MMG
MACRO ENTERPRISES INC.No TradesMay 08 2008MCR
MACUSANI YELLOWCAKE INC.No TradesMay 08 2008YEL
MADALENA VENTURES INC.0.590.60.550.56-0.02191500.019.0May 12 2008MVN
MADEIRA MINERALS LTD.No TradesMay 02 2008MDE.P
MADISON ENERGY CORP0.190.190.190.190.044000.02.0May 12 2008MDC
MADISON MINERALS INC.No TradesMay 09 2008MMR
MAESTRO VENTURES LTD.0.440.440.430.43-0.0110000.02.0May 12 2008MAP
MAG SILVER CORP.No TradesOct 04 2007MAG
MAGELLAN MINERALS LTD.1.01.010.970.97-0.039900.03.0May 12 2008MNM
MAGINDUSTRIES CORP.2.72.852.662.780.042050902.0429.0May 12 2008MAA
MAGNATE VENTURES INC.No TradesMay 09 2008MGV.H
MAGNUM ENERGY INC.No TradesMay 09 2008MEN
MAGNUM URANIUM CORP.0.540.540.520.52-0.0165136.028.0May 12 2008MM
MAGNUS ENERGY INC CL BNo TradesOct 22 2007MEI.B
MAGNUS ENERGY INC. CL ANo TradesOct 31 2007MEI.A
MAINSTREAM MINERALS CORPORATION0.220.240.220.24-0.024600.05.0May 12 2008MJO
MAJESCOR RESOURCES INC.0.120.1250.120.1250.015119120.013.0May 12 2008MAJ
MAJESTIC GOLD CORP.0.080.080.0750.075-0.00533500.03.0May 12 2008MJS
MAMMOTH CAPITAL CORPORATIONNo TradesMay 01 2008XXL.P
MANDALAY RESOURCES CORPORATIONNo TradesMay 09 2008MLR
MANICOUAGAN MINERALS INC.0.1950.1950.180.18-0.01515500.03.0May 12 2008MAM
MANITEX CAPITAL INC.No TradesApr 16 2008MNX
MANITOU CAPITAL CORPORATIONNo TradesMar 11 2008MOU
MANO RIVER RESOURCES INC.No TradesApr 18 2008MNO
MANSFIELD MINERALS INC.2.372.552.372.4-0.1317390.012.0May 12 2008MDR
MANSON CREEK RESOURCES LTD.0.130.130.1150.115-0.0157922.04.0May 12 2008MCK
MANTLE RESOURCES INC.1.01.010.990.990.0105600.014.0May 12 2008MTS
MANTRA MINING INC.0.950.970.940.970.0218000.04.0May 12 2008MAN
MAPLE LEAF REFORESTATION INC.0.30.30.260.285-0.015125000.020.0May 12 2008MPE
MARAUDER RESOURCES EAST COAST INC.0.260.260.250.250.020000.02.0May 12 2008MES
MARCH RESOURCES CORP.0.540.560.520.53-0.02413000.041.0May 12 2008MCF
MARCO POLO INVESTMENTS LTD.No TradesMay 08 2008MCP.P
MARIFIL MINES LTD.0.40.4050.40.4050.00521000.04.0May 12 2008MFM
MARIMBA CAPITAL CORP.No TradesApr 11 2008MRA.P
MARKETVISION DIRECT, INC.No TradesMay 09 2008MKT
MARKSMEN RESOURCES LTD No TradesMay 08 2008MA
MART RESOURCES INC0.630.660.610.660.01297150.038.0May 12 2008MMT
MARUM RESOURCES INC0.140.140.130.13-0.0130000.05.0May 12 2008MMU
MASKAL ENERGY LTD.0.250.250.250.250.022500.02.0May 12 2008MMK
MASUPARIA GOLD CORPORATION0.170.1750.160.1750.00536000.04.0May 12 2008MAS
MATACHEWAN CONSOLIDATED MINES, LIMITED No TradesMay 07 2008MCM.A
MATAMEC EXPLORATIONS INC.0.150.1650.150.150.062000.04.0May 12 2008MAT
MATCH CAPITAL RESOURCES CORPORATIONNo TradesMay 08 2008MHC.H
MATIADEKA VENTURES INC.No TradesApr 03 2008DKA.P
MAUDORE MINERALS LTD1.981.981.91.9-0.086650.07.0May 12 2008MAO
MAX RESOURCE CORP.No TradesMay 09 2008MXR
MAXIM RESOURCES INC.0.1850.1850.1750.180.0121000.014.0May 12 2008MXM
MAXIMUM VENTURES INC.No TradesMay 06 2008MVI.H
MAXIMUS VENTURES LTD.0.270.270.270.270.010000.02.0May 12 2008MXV
MAXTECH VENTURES INC.No TradesMay 01 2008MVT
MAXY GOLD CORP.0.2450.250.2450.245-0.01555000.07.0May 12 2008MXD
MAYEN MINERALS LTD.No TradesApr 30 2008MYM.P
MAZARIN INC.No TradesMay 09 2008MAZ.H
MAZORRO RESOURCES INC.0.40.50.40.50.230000.02.0May 12 2008MZO
MBMI RESOURCES INC.0.590.650.580.650.0731820.012.0May 12 2008MBR
MCCHIP RESOURCES INCNo TradesMay 09 2008MCS
MCO CAPITAL INC.No TradesFeb 29 2008MCO.H
MCVICAR RESOURCES INC.1.31.31.31.3-0.11000.01.0May 12 2008MCV
MEADOW BAY CAPITAL CORPORATIONNo TradesDec 10 2007MAY.P
MED BIOGENE INC.0.150.1850.150.165-0.0363000.03.0May 12 2008MBI
MEDALLION RESOURCES LTD.No TradesMay 09 2008MDL
MEDIA VENTURES CORP.No TradesMED.P
MEDIANET COMMUNICATIONS CORP.No TradesApr 30 2008MNE
MEDICAGO INC.0.650.690.630.690.0433700.011.0May 12 2008MDG
MEDICAL INTELLIGENCE TECHNOLOGIES INC WT 28SEPT07No TradesMIZ.WT
MEDICAL INTELLIGENCE TECHNOLOGIES INC.0.2050.2050.20.2-0.0230351.08.0May 12 2008MIZ
MEDICAL INTELLIGENCE TECHNOLOGIES INC.No TradesApr 14 2008MIZ.WT.A
MEDICAL VENTURES CORP.0.120.120.120.12-0.0051854.02.0May 12 2008MEV
MEDIFOCUS INC.No TradesMFS.P
MEDMIRA INC.0.210.210.20.21-0.0198260.020.0May 12 2008MIR
MEDORO RESOURCES LTD.No TradesMay 09 2008MRS
MEDWORXX SOLUTIONS INC.No TradesMay 08 2008MWX
MEDX HEALTH CORP.0.30.30.2750.2750.07595000.06.0May 12 2008MDX
MEGA MOLY INC.No TradesMay 08 2008MGY
MEGA SILVER INC.1.01.131.01.110.0987772.043.0May 12 2008MSR
MEGASTAR DEVELOPMENT CORP.No TradesMay 09 2008MDV
MELKIOR RESOURCES INC0.20.20.190.20.023822.05.0May 12 2008MKR
MENGOLD RESOURCES INC.0.240.240.240.24-0.014004.02.0May 12 2008MNI
MENIKA MINING LTD.0.10.10.10.1-0.0150000.01.0May 12 2008MML
MERC INTERNATIONAL MINERALS INC.No TradesMay 08 2008MRK
MERCATOR TRANSPORT GROUP CORPORATIONNo TradesMay 09 2008GMT
MERIDEX SOFTWARE CORPORATIONNo TradesMay 12 2008MSC
MERIT MINING CORP.0.310.40.290.320.02426266.062.0May 12 2008MEM
MERITUS MINERALS LIMITEDNo TradesMay 07 2008MER
MERREX GOLD INC.0.550.560.550.560.0155700.010.0May 12 2008MXI
MESA URANIUM CORP WT EX 21DEC07No TradesDec 18 2007MZU.WT
MESA URANIUM CORP.0.130.130.130.130.04500.01.0May 12 2008MZU
MESSINA MINERALS INC.0.370.40.3650.37-0.0151000.09.0May 12 2008MMI
METALCORP LIMITED0.550.550.510.51-0.0332250.014.0May 12 2008MTC
METALEX VENTURES LTD.0.20.220.180.205-0.005125000.017.0May 12 2008MTX
METALQUEST MINERALS INC.0.1250.1250.1250.1250.0055000.01.0May 12 2008MQ
METALS CREEK RESOURCES CORP.0.2050.2850.2050.2850.03568500.05.0May 12 2008MEK
METAMEDIA CAPITAL CORP.No TradesMay 09 2008MME
METANOR RESOURCES INC.0.991.00.971.00.0189282.031.0May 12 2008MTO
METCO RESOURCES INC.No TradesApr 14 2008MKO
METROBRIDGE NETWORKS INTERNATIONAL INC.No TradesJan 25 2008MEB.WT
METROBRIDGE NETWORKS INTERNATIONAL INC.0.150.150.140.140.06132.04.0May 12 2008MEB
MEXICAN SILVER MINES LTD. 0.3850.440.3850.420.03563250.012.0May 12 2008MSM
MEXIVADA MINING CORP.0.530.560.4950.560.0317700.08.0May 12 2008MNV
MICREX DEVELOPMENT CORP0.140.1550.140.155-0.00520000.04.0May 12 2008MIX
MICROPLANET TECHNOLOGY CORP.0.610.640.610.640.0218000.05.0May 12 2008MP
MIDASCO CAPITAL CORP.0.080.080.080.080.018000.02.0May 12 2008MGC
MIDDLE KINGDOM PARADISO CORP.0.310.310.310.31-0.015000.01.0May 12 2008MKC.P
MIDLAND EXPLORATION INC.0.670.690.670.690.0214000.06.0May 12 2008MD
MIDLANDS MINERALS CORPORATIONNo TradesMay 08 2008MEX
MIDNIGHT SUN CAPITAL CORP.No TradesMay 08 2008MMA.P
MIDWAY GOLD CORP.2.092.12.02.10.132800.0114.0May 12 2008MDW
MILK CAPITAL CORP.No TradesMay 05 2008MLK.P
MILL BAY VENTURES INC.No TradesMay 06 2008MBV
MILL CITY GOLD CORP.0.190.190.190.190.0054000.01.0May 12 2008MC
MILLROCK RESOURCES INC.0.320.330.310.31-0.0160800.011.0May 12 2008MRO
MILLSTREAM MINES LTD.0.150.150.150.150.061600.08.0May 12 2008MLM
MILLSTREET INDUSTRIES INC.No TradesApr 30 2008MLI.H
MILNER CONSOLIDATED SILVER MINES LTD.No TradesApr 22 2008MCA
MINAEAN INTERNATIONAL CORP.0.2250.2250.210.21-0.0217000.06.0May 12 2008MIB
MINDORO RESOURCES LTD0.3650.380.360.380.00548060.09.0May 12 2008MIO
MINERAL HILL INDUSTRIES LTD.No TradesMay 09 2008MHI
MINT TECHNOLOGY CORP.No TradesMay 09 2008MIT
MINTERRA RESOURCE CORP.0.080.080.080.080.0055000.01.0May 12 2008MTR
MIRA RESOURCES CORP.0.250.260.250.260.043142.07.0May 12 2008MRP
MIRACULINS INC.No TradesMay 02 2008MOM
MIRAGE ENERGY LTD.No TradesMar 28 2008MGE
MIRAMARE CAPITAL INC.No TradesMYZ.P
MIRANDA GOLD CORP.0.610.610.580.590.0237310.020.0May 12 2008MAD
MIRASOL RESOURCES LTD.No TradesMay 09 2008MRZ
MISES CAPITAL CORPORATIONNo TradesApr 21 2008MPP
MISTRAL PHARMA INC.0.010.020.010.015-0.0151678500.064.0May 12 2008MIP
MOBILE LOTTERY SOLUTIONS INCNo TradesSep 25 2007MLS
MODULE RESOURCES INCORPORATED0.1750.20.150.15-0.0334000.04.0May 12 2008MLE.H
MOLYCOR GOLD CORP.0.140.1450.1350.140.0144000.07.0May 12 2008MOR
MONARCH ENERGY LIMITED0.080.0850.0750.0750.0206000.011.0May 12 2008MNL
MONEDA RESOURCES LIMITEDNo TradesFeb 21 2008PXK.P
MONETA RESOURCES INC.0.10.10.10.1-0.021250.02.0May 12 2008MOT.H
MONROE MINERALS INC.No TradesMay 09 2008MMX
MONSTER URANIUM CORP.0.430.430.3850.4250.02517522.06.0May 12 2008MU
MONT BLANC RESOURCES INC.No TradesMay 08 2008MTN
MONTEC HOLDINGS INC.No TradesMay 05 2008MTE
MONTELLO RESOURCES LTD0.110.110.10.1050.01544450.073.0May 12 2008MEO
MONUMENT MINING LIMITEDNo TradesMay 09 2008MMY
MOONCOR OIL & GAS CORP.0.160.190.160.180.015546000.058.0May 12 2008MOO
MOSAM CAPITAL CORP.0.560.560.550.560.0520000.03.0May 12 2008MOS.P
MOSQUITO CONSOLIDATED GOLD MINES LIMITED1.751.751.661.66-0.0449800.014.0May 12 2008MSQ
MOSS LAKE GOLD MINES LTDNo TradesMay 09 2008MOK
MOTAPA DIAMONDS INC.0.350.350.350.35-0.011500.02.0May 12 2008MTP
MOTIONSPHERE CAPITAL INC.No TradesMSL.H
MOUNT DAKOTA ENERGY CORP.No TradesMay 02 2008MMO
MOUNTAIN BOY MINERALS LTD.0.140.1950.140.1950.04528700.05.0May 12 2008MTB
MOUNTAIN CAPITAL INC.No TradesFeb 15 2008MCI.P
MOUNTAIN LAKE RESOURCES INC.0.570.570.570.570.012000.01.0May 12 2008MOA
MOUNTAIN-WEST RESOURCES INC0.250.250.250.250.0059500.03.0May 12 2008MWR
MOUNTAINVIEW ENERGY LTD.No TradesMay 07 2008MVW
MP WESTERN PROPERTIES INC.0.040.040.040.04-0.0052000.02.0May 12 2008MPW.H
MPAC INDUSTRIES CORP.No TradesMay 09 2008MPN
MPH VENTURES CORP.0.1650.1650.150.15-0.0133200.06.0May 12 2008MPS
MPL COMMUNICATIONS INCNo TradesMay 05 2008MPZ
MPVC INC.No TradesApr 25 2008OCI
MRRM INC.5.05.05.05.00.05100.01.0May 12 2008MRR
MTY FOOD GROUP INC.9.529.559.59.5-0.011260.07.0May 12 2008MTY
MULTIMEDIA NOVA CORPORATIONNo TradesMay 09 2008MNC.A
MULTIPLIED MEDIA CORPORATIONNo TradesMay 09 2008MMC
MULTIVISION COMMUNICATIONS CORP.No TradesMay 09 2008MTV
MUNICIPAL SOLUTIONS GROUP, INC.No TradesApr 30 2008MSZ
MURGOR RESOURCES INC.0.480.510.480.480.031500.012.0May 12 2008MGR
MURGOR RESOURCES INC.No TradesNov 23 2007MUG
MURGOR RESOURCES INC. No TradesFeb 29 2008MGR.RT
MUSTANG MINERALS CORP.0.580.580.520.57-0.0219450.06.0May 12 2008MUM
MVE CAPITAL CORP.No TradesNov 06 2007MVE.P
MYSTIQUE ENERGY, INC.No TradesNov 01 2007MYS
MGDNo TradesNov 26 2007MGD
MU.HNo TradesApr 18 2008MU.H


Return to Top
Return to Index

Google
NHL Classic DVD Collection
Canine Idol calendars available here!
Hermetic Code
Free Press Press Card
FP Canadian Newspapers Income Fund