| Friday, August 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 |
| SABINA SILVER CORPORATION | 1.59 | 1.64 | 1.57 | 1.64 | 0.0 | 8190.0 | 7.0 | May 12 2008 | SBB |
| SABLE RESOURCES LTD. | 1.01 | 1.01 | 1.01 | 1.01 | 0.01 | 1000.0 | 2.0 | May 12 2008 | SAE |
| SABRICH CAPITAL CORPORATION | No Trades | May 09 2008 | SBH.P | ||||||
| SACCHARUM ENERGY CORP. | No Trades | May 09 2008 | SHM.P | ||||||
| SACRE-COEUR MINERALS, LTD. | 1.41 | 1.44 | 1.41 | 1.44 | 0.0 | 23700.0 | 13.0 | May 12 2008 | SCM |
| SAGE GOLD INC. | 0.23 | 0.23 | 0.215 | 0.22 | -0.01 | 435618.0 | 52.0 | May 12 2008 | SGX |
| SAGITTARIUS CAPITAL CORPORATION | No Trades | Apr 16 2008 | SCX.P | ||||||
| SAHA PETROLEUM LTD. | 0.155 | 0.155 | 0.155 | 0.155 | 0.005 | 4000.0 | 1.0 | May 12 2008 | SPZ |
| SAHARA ENERGY LTD. | 0.12 | 0.13 | 0.09 | 0.09 | 0.0 | 315478.0 | 32.0 | May 12 2008 | SAH |
| SALAZAR RESOURCES LIMITED | No Trades | Apr 28 2008 | SRL.WT | ||||||
| SALAZAR RESOURCES LIMITED | 0.67 | 0.67 | 0.64 | 0.65 | -0.02 | 38500.0 | 9.0 | May 12 2008 | SRL |
| SALAZAR RESOURCES LIMITED | No Trades | Feb 28 2008 | SRL.WT.A | ||||||
| SALMON RIVER RESOURCES LTD. | No Trades | May 09 2008 | SAL | ||||||
| SAMBA GOLD INC. | 0.065 | 0.065 | 0.055 | 0.055 | -0.01 | 10000.0 | 2.0 | May 12 2008 | SAO |
| SAMEX MINING CORP. | 0.51 | 0.51 | 0.48 | 0.5 | -0.04 | 53200.0 | 16.0 | May 12 2008 | SXG |
| SAMOTH OILFIELD INC. | No Trades | Mar 19 2008 | SCD.P | ||||||
| SAN ANTON CAPITAL INC. | No Trades | Apr 09 2008 | TON.P | ||||||
| SAN GOLD CORPORATION | 1.33 | 1.34 | 1.32 | 1.33 | -0.04 | 250380.0 | 48.0 | May 12 2008 | SGR |
| SAN MARCO RESOURCES INC. | No Trades | May 09 2008 | SMN | ||||||
| SANATANA DIAMONDS INC. | 0.95 | 1.0 | 0.95 | 1.0 | 0.05 | 12000.0 | 2.0 | May 12 2008 | STA |
| SANDPOINT CAPITAL INC. | No Trades | May 06 2008 | SPC.P | ||||||
| SANDSPRING RESOURCES LTD. | No Trades | SSP.P | |||||||
| SANDSTORM RESOURCES LTD. | No Trades | SSL | |||||||
| SANDSTORM RESOURCES LTD. | No Trades | Jan 07 2008 | SSL.P | ||||||
| SANGOMA TECHNOLOGIES CORPORATION | 1.19 | 1.19 | 1.16 | 1.19 | 0.01 | 23000.0 | 12.0 | May 12 2008 | STC |
| SANTA FE METALS CORP. | 0.425 | 0.425 | 0.425 | 0.425 | -0.175 | 7000.0 | 1.0 | May 12 2008 | SFM |
| SANTOY RESOURCES LTD. | 0.32 | 0.35 | 0.29 | 0.35 | 0.04 | 402950.0 | 92.0 | May 12 2008 | SAN |
| SANU RESOURCES LTD. | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 | 4000.0 | 2.0 | May 12 2008 | SNU |
| SARATOGA ELECTRONIC SOLUTIONS INC. | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 | 1400.0 | 2.0 | May 12 2008 | SAR |
| SARGOLD RESOURCES CORPORATION CL A | No Trades | Oct 29 2007 | SRG | ||||||
| SATURN MINERALS INC. | 0.375 | 0.41 | 0.35 | 0.375 | 0.0 | 4306200.0 | 445.0 | May 12 2008 | SMI |
| SAVANT EXPLORATIONS LTD. | 0.24 | 0.24 | 0.22 | 0.22 | -0.025 | 5042.0 | 4.0 | May 12 2008 | SVT |
| SAVILLE RESOURCES INC. | 0.34 | 0.34 | 0.34 | 0.34 | -0.03 | 10000.0 | 4.0 | May 12 2008 | SRE |
| SAWHILL CAPITAL LTD. | No Trades | Dec 18 2007 | SWW.P | ||||||
| SAXON OIL COMPANY LTD. | 0.145 | 0.15 | 0.135 | 0.135 | 0.0 | 27000.0 | 4.0 | May 12 2008 | SXN |
| SBI SKIN BIOLOGY INCORPORATED | No Trades | SBI.H | |||||||
| SCHWABO CAPITAL CORPORATION | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 | 13000.0 | 6.0 | May 12 2008 | SBO.P |
| SEA BREEZE POWER CORP. | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 | 6000.0 | 4.0 | May 12 2008 | SBX |
| SEA GREEN CAPITAL CORP. | No Trades | May 09 2008 | SGS | ||||||
| SEABRIDGE GOLD INC. | 21.5 | 22.5 | 21.0 | 22.39 | 0.69 | 3050.0 | 23.0 | May 12 2008 | SEA |
| SEAFIELD RESOURCES LTD. | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 | 20000.0 | 1.0 | May 12 2008 | SFF |
| SEAIR INC. | 2.4 | 2.4 | 2.4 | 2.4 | 0.0 | 19700.0 | 16.0 | May 12 2008 | SDS |
| SEAMILES LIMITED | 2.11 | 2.15 | 2.11 | 2.15 | 0.0 | 4700.0 | 4.0 | May 12 2008 | SEE |
| SEARCH CAPITAL INC. | No Trades | Oct 26 2007 | SCH.P | ||||||
| SEARCHGOLD RESOURCES INC | 0.105 | 0.11 | 0.105 | 0.105 | 0.0 | 61900.0 | 12.0 | May 12 2008 | RSG |
| SEAVIEW ENERGY INC. | 2.0 | 2.0 | 2.0 | 2.0 | 0.0 | 14000.0 | 2.0 | May 12 2008 | CVU.A |
| SEAVIEW ENERGY INC. | No Trades | May 05 2008 | CVU.B | ||||||
| SEAWAY ENERGY SERVICES INC. | 0.06 | 0.06 | 0.06 | 0.06 | 0.0 | 5000.0 | 1.0 | May 12 2008 | SEW |
| SECOND WAVE PETROLEUM LTD. | 0.26 | 0.29 | 0.255 | 0.285 | 0.03 | 304375.0 | 23.0 | May 12 2008 | SCS.A |
| SECOND WAVE PETROLEUM LTD. | No Trades | Apr 24 2008 | SCS.B | ||||||
| SECTION ROUGE MEDIA INC. | No Trades | SRO | |||||||
| SEDEX MINING CORP. | 0.065 | 0.075 | 0.06 | 0.075 | 0.0 | 147000.0 | 10.0 | May 12 2008 | SDN |
| SEGO RESOURCES INC. | 0.23 | 0.23 | 0.23 | 0.23 | -0.005 | 10000.0 | 1.0 | May 12 2008 | SGZ |
| SELECTCORE LTD. | 0.125 | 0.175 | 0.115 | 0.15 | 0.05 | 348800.0 | 50.0 | May 12 2008 | SCG |
| SELIENT INC. | No Trades | Dec 07 2007 | HTI | ||||||
| SELKIRK METALS CORP. | 0.43 | 0.43 | 0.39 | 0.4 | -0.03 | 561600.0 | 40.0 | May 12 2008 | SLK |
| SELWYN RESOURCES LTD. | 0.21 | 0.21 | 0.19 | 0.2 | 0.01 | 594920.0 | 26.0 | May 12 2008 | SWN |
| SEMCAN INC. | No Trades | May 05 2008 | STT | ||||||
| SENATOR MINERALS INC. | No Trades | May 09 2008 | SNR | ||||||
| SENNEN RESOURCES LTD. | 0.37 | 0.4 | 0.37 | 0.4 | 0.015 | 90000.0 | 19.0 | May 12 2008 | SN |
| SENSIO TECHNOLOGIES INC. | No Trades | May 09 2008 | SIO | ||||||
| SENTEX SYSTEMS LTD | 0.105 | 0.105 | 0.105 | 0.105 | -0.005 | 5000.0 | 1.0 | May 12 2008 | SXS |
| SEP CAPITAL CORPORATION | No Trades | SEP.P | |||||||
| SEPROTECH SYSTEMS INC. | No Trades | May 07 2008 | SET | ||||||
| SEREBRA LEARNING CORPORATION | 0.3 | 0.3 | 0.3 | 0.3 | -0.01 | 10000.0 | 1.0 | May 12 2008 | SLC |
| SEREBRA LEARNING CORPORATION RT | No Trades | Apr 09 2008 | SLC.RT | ||||||
| SERENGETI RESOURCES INC. | 0.99 | 0.99 | 0.9 | 0.97 | 0.0 | 68400.0 | 28.0 | May 12 2008 | SIR |
| SERENIC CORPORATION | No Trades | May 05 2008 | SER | ||||||
| SERENO CAPITAL CORPORATION | No Trades | Apr 17 2008 | SZZ.P | ||||||
| SERIATIM VENTURES INC. | No Trades | Mar 07 2008 | STV.P | ||||||
| SERICA ENERGY PLC | 1.9 | 1.9 | 1.88 | 1.88 | -0.01 | 114500.0 | 13.0 | May 12 2008 | SQZ |
| SERNOVA CORP. | 0.24 | 0.245 | 0.225 | 0.245 | -0.015 | 47200.0 | 10.0 | May 12 2008 | SVA |
| SHANE RESOURCES LTD. | No Trades | May 05 2008 | SEI | ||||||
| SHARON ENERGY LTD. | 0.23 | 0.265 | 0.23 | 0.265 | 0.035 | 143000.0 | 5.0 | May 12 2008 | SHY |
| SHARPE RESOURCES CORPORATION | 0.115 | 0.115 | 0.115 | 0.115 | -0.015 | 3840.0 | 3.0 | May 12 2008 | SHO.H |
| SHAW COMMUNICATIONS INC. | 22.49 | 22.49 | 22.45 | 22.45 | -0.55 | 250.0 | 3.0 | May 12 2008 | SJR.A |
| SHEAR MINERALS LTD. | 0.33 | 0.335 | 0.325 | 0.325 | -0.005 | 22500.0 | 6.0 | May 12 2008 | SRM |
| SHEAR WIND INC. | 0.62 | 0.62 | 0.57 | 0.6 | 0.0 | 33265.0 | 10.0 | May 12 2008 | SWX |
| SHEFFIELD RESOURCES LTD. | 0.245 | 0.25 | 0.24 | 0.25 | -0.01 | 282000.0 | 14.0 | May 12 2008 | SLD |
| SHELBY VENTURES INC. | No Trades | May 02 2008 | SLY.P | ||||||
| SHELTON CANADA CORP. | 0.34 | 0.34 | 0.32 | 0.34 | 0.0 | 110448.0 | 5.0 | May 12 2008 | STO |
| SHENUL CAPITAL INC. | No Trades | Mar 26 2008 | SHE.P | ||||||
| SHERWOOD COPPER CORPORATION | 5.6 | 5.67 | 5.55 | 5.57 | -0.03 | 36830.0 | 36.0 | May 12 2008 | SWC |
| SHERWOOD COPPER CORPORATION | 105.0 | 105.0 | 103.01 | 103.01 | -1.98 | 18000.0 | 2.0 | May 12 2008 | SWC.DB |
| SHOREHAM RESOURCES LTD. | 0.205 | 0.205 | 0.205 | 0.205 | -0.015 | 5000.0 | 1.0 | May 12 2008 | SMH |
| SIDON INTERNATIONAL RESOURCES CORPORATION | No Trades | May 07 2008 | SD | ||||||
| SIEGER CAPITAL MANAGEMENT LTD. | No Trades | SIE.P | |||||||
| SIENNA GOLD INC. | 0.65 | 0.75 | 0.65 | 0.75 | 0.14 | 268627.0 | 66.0 | May 12 2008 | SGP |
| SIERRA GEOTHERMAL POWER CORP. | 0.53 | 0.53 | 0.5 | 0.53 | 0.03 | 30310.0 | 14.0 | May 12 2008 | SRA |
| SIERRA VISTA ENERGY LTD. | No Trades | May 12 2008 | SVR.B | ||||||
| SIERRA VISTA ENERGY LTD. | No Trades | May 09 2008 | SVR.A | ||||||
| SIGMA INDUSTRIES INC. | 0.22 | 0.22 | 0.22 | 0.22 | -0.03 | 10000.0 | 1.0 | May 12 2008 | SIC |
| SIGMA VENTURES INC. | No Trades | Feb 20 2008 | SVX | ||||||
| SIKANNI SERVICES LTD. | No Trades | May 02 2008 | SKI | ||||||
| SILEX VENTURES LTD. | No Trades | Mar 11 2008 | SXX.P | ||||||
| SILK ROAD RESOURCES LTD. | 0.53 | 0.53 | 0.5 | 0.5 | -0.03 | 190000.0 | 6.0 | May 12 2008 | SIL |
| SILVER FIELDS RESOURCES INC. | 0.055 | 0.085 | 0.05 | 0.085 | 0.025 | 941277.0 | 34.0 | May 12 2008 | SF |
| SILVER GRAIL RESOURCES LTD. | 0.28 | 0.28 | 0.245 | 0.245 | -0.045 | 55800.0 | 8.0 | May 12 2008 | SVG |
| SILVER LAKE RESOURCES INC. | No Trades | May 06 2008 | SKZ | ||||||
| SILVER NET EQUITIES CORP. | No Trades | SVE.P | |||||||
| SILVER QUEST RESOURCES LTD. | 0.315 | 0.315 | 0.305 | 0.305 | 0.005 | 8300.0 | 3.0 | May 12 2008 | SQI |
| SILVER SHIELD RESOURCES CORP. | No Trades | May 09 2008 | SSR | ||||||
| SILVER SPRUCE RESOURCES INC. | 0.47 | 0.48 | 0.375 | 0.39 | -0.06 | 419282.0 | 109.0 | May 12 2008 | SSE |
| SILVERBIRCH INC. | 0.46 | 0.46 | 0.43 | 0.44 | 0.0 | 687000.0 | 31.0 | May 12 2008 | SVB |
| SILVERCREST MINES INC. | 1.07 | 1.07 | 1.02 | 1.03 | -0.04 | 61080.0 | 17.0 | May 12 2008 | SVL |
| SILVERMET INC. | 0.15 | 0.15 | 0.15 | 0.15 | 0.005 | 16000.0 | 1.0 | May 12 2008 | SYI |
| SILVERMEX RESOURCES LTD. | 0.76 | 0.77 | 0.76 | 0.77 | 0.02 | 4500.0 | 4.0 | May 12 2008 | SMR |
| SILVERSTONE RESOURCES CORP. | 2.78 | 2.78 | 2.67 | 2.74 | -0.04 | 38425.0 | 30.0 | May 12 2008 | SST |
| SILVIO VENTURES INC. | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 | 3277.0 | 10.0 | May 12 2008 | SIV.H |
| SILVOR FOXX CAPITAL CORP. | No Trades | SFX.P | |||||||
| SIMBERI MINING CORPORATION | 0.04 | 0.04 | 0.04 | 0.04 | 0.0 | 33100.0 | 4.0 | May 12 2008 | SAU |
| SINCHAO METALS CORP. | No Trades | May 08 2008 | SMZ | ||||||
| SIRIOS RESOURCES INC. | 0.165 | 0.17 | 0.16 | 0.17 | 0.005 | 42125.0 | 7.0 | May 12 2008 | SOI |
| SKANA CAPITAL CORP. | 0.65 | 0.69 | 0.64 | 0.69 | 0.09 | 47700.0 | 8.0 | May 12 2008 | SKN |
| SKEENA RESOURCES LIMITED | 0.24 | 0.24 | 0.23 | 0.24 | -0.01 | 51000.0 | 6.0 | May 12 2008 | SKE |
| SKY RIDGE RESOURCES LTD. | No Trades | May 09 2008 | SYR.H | ||||||
| SKYBRIDGE DEVELOPMENT CORP. | No Trades | Sep 05 2007 | SBD.P | ||||||
| SKYGOLD VENTURES LTD | 0.69 | 0.69 | 0.65 | 0.65 | -0.03 | 123000.0 | 24.0 | May 12 2008 | SKV |
| SKYHARBOUR RESOURCES LTD. | 0.145 | 0.145 | 0.14 | 0.145 | 0.0 | 122000.0 | 24.0 | May 12 2008 | SYH |
| SKYLINE GOLD CORPORATION | 0.15 | 0.15 | 0.145 | 0.145 | -0.015 | 29500.0 | 4.0 | May 12 2008 | SK |
| SLAM EXPLORATION LTD. | 0.12 | 0.13 | 0.115 | 0.12 | 0.0 | 101300.0 | 6.0 | May 12 2008 | SXL |
| SMARTCOOL SYSTEMS INC. | 0.9 | 0.93 | 0.9 | 0.91 | -0.02 | 24200.0 | 6.0 | May 12 2008 | SSC |
| SMC VENTURES INC. | No Trades | May 09 2008 | SMV.H | ||||||
| SNL ENTERPRISES LTD. | No Trades | May 09 2008 | SNL | ||||||
| SNOWFIELD DEVELOPMENT CORP. | 0.095 | 0.095 | 0.085 | 0.09 | -0.005 | 329500.0 | 18.0 | May 12 2008 | SNO |
| SNS SILVER CORP. | 0.45 | 0.45 | 0.41 | 0.42 | -0.045 | 200503.0 | 35.0 | May 12 2008 | SNS |
| SOFAME TECHNOLOGIES INC | 0.3 | 0.3 | 0.28 | 0.28 | -0.005 | 78200.0 | 10.0 | May 12 2008 | SDW |
| SOFTROCK MINERALS LTD | No Trades | May 09 2008 | SFT | ||||||
| SOFTWARE GROWTH INC. | No Trades | Jan 29 2008 | SGW.P | ||||||
| SOHO RESOURCES CORP. | 0.165 | 0.165 | 0.165 | 0.165 | 0.0 | 31500.0 | 2.0 | May 12 2008 | SOH |
| SOLA RESOURCE CORP. | 0.235 | 0.25 | 0.23 | 0.23 | -0.005 | 87000.0 | 7.0 | May 12 2008 | SL |
| SOLANA RESOURCES LIMITED | 4.07 | 4.07 | 3.86 | 3.87 | -0.2 | 525062.0 | 300.0 | May 12 2008 | SOR |
| SOLARA EXPLORATION LTD | No Trades | May 09 2008 | SAA.B | ||||||
| SOLARA EXPLORATION LTD. | 0.26 | 0.26 | 0.26 | 0.26 | 0.04 | 12500.0 | 1.0 | May 12 2008 | SAA.A |
| SOLEX RESOURCES CORP. | 0.265 | 0.265 | 0.265 | 0.265 | -0.01 | 3000.0 | 1.0 | May 12 2008 | SOX |
| SOLID RESOURCES LTD | 0.18 | 0.18 | 0.18 | 0.18 | -0.065 | 500.0 | 1.0 | May 12 2008 | SRW |
| SOLITAIRE MINERALS CORP. | 0.1 | 0.13 | 0.095 | 0.12 | 0.025 | 539500.0 | 44.0 | May 12 2008 | SLT |
| SOLOMON RESOURCES LIMITED | 0.14 | 0.14 | 0.135 | 0.135 | -0.015 | 70000.0 | 3.0 | May 12 2008 | SRB |
| SOLTORO LTD. | 0.43 | 0.47 | 0.4 | 0.47 | 0.05 | 22000.0 | 6.0 | May 12 2008 | SOL |
| SOLUTIONINC TECHNOLOGIES LIMITED | No Trades | May 07 2008 | STL | ||||||
| SONIC TECHNOLOGY SOLUTIONS INC. | 0.37 | 0.4 | 0.32 | 0.36 | -0.01 | 68000.0 | 17.0 | May 12 2008 | SNV |
| SONNENENERGY CORP | No Trades | Nov 28 2007 | PWR.P | ||||||
| SONNENENERGY CORP. | No Trades | May 09 2008 | PWR | ||||||
| SONOMAX HEARING HEALTHCARE INC. | 0.175 | 0.185 | 0.175 | 0.185 | 0.015 | 553500.0 | 59.0 | May 12 2008 | SHH |
| SONOR INVESTMENTS LIMITED | No Trades | Feb 05 2008 | SNI.PR.A | ||||||
| SONORA GOLD CORP. | No Trades | Oct 16 2007 | SGG | ||||||
| SOUTHAMPTON VENTURES INC. | 0.345 | 0.38 | 0.345 | 0.38 | 0.06 | 65000.0 | 5.0 | May 12 2008 | SV |
| SOUTHERN ARC MINERALS INC. | 0.62 | 0.7 | 0.62 | 0.7 | 0.08 | 79150.0 | 26.0 | May 12 2008 | SA |
| SOUTHERN HEMISPHERE MINING LIMITED | No Trades | May 05 2008 | SH | ||||||
| SOUTHERN PACIFIC RESOURCES CORP. | 1.12 | 1.12 | 1.02 | 1.02 | -0.02 | 378950.0 | 87.0 | May 12 2008 | STP |
| SOUTHERN SILVER EXPLORATION CORP. | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 | 2000.0 | 1.0 | May 12 2008 | SSV |
| SOUTHGOBI ENERGY RESOURCES LTD. | 13.5 | 13.7 | 13.5 | 13.5 | 0.04 | 7006.0 | 13.0 | May 12 2008 | SGQ |
| SPARTA CAPITAL LTD. | No Trades | May 09 2008 | SAY | ||||||
| SPARTON RESOURCES INC | 0.175 | 0.175 | 0.175 | 0.175 | -0.005 | 4645.0 | 3.0 | May 12 2008 | SRI |
| SPECIALTY FOODS GROUP INCOME FUND | No Trades | May 07 2008 | HAM.UN.H | ||||||
| SPECTRA INC | No Trades | May 07 2008 | SSA | ||||||
| SPELNA CAPITAL CORPORATION | No Trades | SPE | |||||||
| SPHERE RESOURCES INC. | 0.025 | 0.025 | 0.025 | 0.025 | 0.005 | 1000.0 | 1.0 | May 12 2008 | SPH.H |
| SPIDER RESOURCES INC. | 0.095 | 0.1 | 0.09 | 0.095 | 0.0 | 336750.0 | 34.0 | May 12 2008 | SPQ |
| SPINLOGIC TECHNOLOGIES INC. | No Trades | Oct 03 2007 | SLO | ||||||
| SPITFIRE ENERGY LTD. | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 | 10000.0 | 2.0 | May 12 2008 | SEL |
| SPORTSCENE GROUP INC. | 16.0 | 16.0 | 16.0 | 16.0 | 0.0 | 500.0 | 1.0 | May 12 2008 | SPS.A |
| SPRING & MERCER CAPITAL CORP. | No Trades | Mar 03 2008 | SPN.P | ||||||
| SPRUCE RIDGE RESOURCES LTD. | 0.315 | 0.32 | 0.26 | 0.26 | -0.055 | 13500.0 | 4.0 | May 12 2008 | SHL |
| SPRYLOGICS INTERNATIONAL CORP. | No Trades | May 09 2008 | SPY | ||||||
| SPVC CAPITAL CORPORATION | No Trades | Apr 25 2008 | SPV.P | ||||||
| SQI DIAGNOSTICS INC. | 1.5 | 1.5 | 1.5 | 1.5 | -0.05 | 10000.0 | 1.0 | May 12 2008 | SQD |
| SSQ ACQUISITIONS INC | No Trades | SQ.P | |||||||
| ST. ELIAS MINES LTD. | 0.27 | 0.28 | 0.265 | 0.28 | -0.01 | 73800.0 | 12.0 | May 12 2008 | SLI |
| ST. EUGENE MINING CORP. LTD. | 0.07 | 0.08 | 0.07 | 0.08 | 0.01 | 31890.0 | 5.0 | May 12 2008 | SEM |
| STACCATO GOLD RESOURCES LTD. | No Trades | May 09 2008 | CAT | ||||||
| STAGE CAPITAL INC. | No Trades | May 09 2008 | SGY.P | ||||||
| STAR NAVIGATION SYSTEMS GROUP LTD. | 0.17 | 0.18 | 0.15 | 0.165 | -0.005 | 605500.0 | 39.0 | May 12 2008 | SNA |
| STAR URANIUM CORP. | No Trades | May 08 2008 | SUV | ||||||
| STARFIRE MINERALS INC. | 0.1 | 0.105 | 0.1 | 0.105 | 0.0 | 73500.0 | 8.0 | May 12 2008 | SFR |
| STARREX MINING CORPORATION LTD. | No Trades | May 12 2008 | STX.H | ||||||
| STATESMAN RESOURCES LTD. | No Trades | May 06 2008 | SRR | ||||||
| STEALTH MINERALS LIMITED | 0.05 | 0.05 | 0.05 | 0.05 | 0.0 | 40000.0 | 2.0 | May 12 2008 | SML |
| STEALTH VENTURES LTD. | 0.81 | 0.81 | 0.77 | 0.8 | -0.01 | 44500.0 | 8.0 | May 12 2008 | SLV |
| STELLAR PACIFIC VENTURES INC. | 0.08 | 0.085 | 0.08 | 0.085 | 0.005 | 47000.0 | 6.0 | May 12 2008 | SPX |
| STELLAR PHARMACEUTICALS INC. | No Trades | May 08 2008 | SLX | ||||||
| STELMINE CANADA LTD. | No Trades | May 08 2008 | STH | ||||||
| STEM CELL THERAPEUTICS CORP. | 0.26 | 0.265 | 0.26 | 0.265 | 0.005 | 37100.0 | 8.0 | May 12 2008 | SSS |
| STERLING RESOURCES LTD | 2.56 | 2.59 | 2.54 | 2.55 | -0.04 | 150425.0 | 28.0 | May 12 2008 | SLG |
| STETSON OIL AND GAS LTD. | No Trades | May 07 2008 | SSN | ||||||
| STIKINE GOLD CORPORATION | 0.09 | 0.09 | 0.09 | 0.09 | 0.0 | 13000.0 | 1.0 | May 12 2008 | SKY |
| STINA RESOURCES LTD. | 1.23 | 1.25 | 1.1 | 1.25 | 0.02 | 7550.0 | 5.0 | May 12 2008 | SQA |
| STOCKGROUP INFORMATION SYSTEMS INC. | No Trades | May 09 2008 | SWB | ||||||
| STONE MOUNTAIN HOLDINGS INC | No Trades | Oct 23 2007 | SMO | ||||||
| STONE MOUNTAIN HOLDINGS INC. | No Trades | Jan 04 2008 | SMO.H | ||||||
| STONEFIRE ENERGY CORP. | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 | 2000.0 | 2.0 | May 12 2008 | SFE.A |
| STONEFIRE ENERGY CORP. | No Trades | May 02 2008 | SFE.B | ||||||
| STONEPOINT GLOBAL BRANDS INC. | No Trades | May 08 2008 | SPG | ||||||
| STONESHIELD CAPITAL CORP. | No Trades | Dec 18 2007 | STS.P | ||||||
| STORAGEVAULT CANADA INC. | No Trades | Apr 30 2008 | SVI.P | ||||||
| STRAIT GOLD CORPORATION | No Trades | Feb 28 2008 | SRD.WT | ||||||
| STRAIT GOLD CORPORATION | 0.125 | 0.125 | 0.125 | 0.125 | -0.025 | 12500.0 | 1.0 | May 12 2008 | SRD |
| STRATABOUND MINERALS CORP | No Trades | May 09 2008 | SB | ||||||
| STRATEGEM CAPITAL CORPORATION | 2.85 | 2.85 | 2.84 | 2.84 | -0.01 | 2600.0 | 2.0 | May 12 2008 | SGE |
| STRATEGIC METALS LTD. | 0.53 | 0.56 | 0.53 | 0.56 | 0.04 | 60000.0 | 12.0 | May 12 2008 | SMD |
| STRATEGIC OIL & GAS LTD. | 0.85 | 0.93 | 0.85 | 0.93 | 0.03 | 21500.0 | 4.0 | May 12 2008 | SOG |
| STRATHMORE MINERALS CORP. | 1.62 | 1.64 | 1.53 | 1.56 | -0.02 | 86250.0 | 47.0 | May 12 2008 | STM |
| STRATIC ENERGY CORPORATION | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 | 15000.0 | 1.0 | May 12 2008 | SE |
| STREETLIGHT INTELLIGENCE INC. | No Trades | May 09 2008 | SLQ | ||||||
| STRIKE MINERALS INC | 0.08 | 0.08 | 0.07 | 0.07 | -0.01 | 109000.0 | 6.0 | May 12 2008 | STK |
| STRIKEWELL ENERGY CORP. | No Trades | May 09 2008 | SKK | ||||||
| STRONGBOW EXPLORATION INC. | 0.37 | 0.4 | 0.37 | 0.4 | 0.0 | 85500.0 | 6.0 | May 12 2008 | SBW |
| STROUD RESOURCES LTD. | No Trades | May 07 2008 | SDR | ||||||
| SUDBURY CAPITAL CORPORATION | No Trades | Oct 04 2007 | SUD.P | ||||||
| SUKARI VENTURES CORP. | No Trades | Apr 24 2008 | SKC.P | ||||||
| SULTAN MINERALS INC. | 0.17 | 0.17 | 0.155 | 0.16 | -0.005 | 79200.0 | 9.0 | May 12 2008 | SUL |
| SUMTRA DIVERSIFIED INC. | No Trades | May 06 2008 | SDV.H | ||||||
| SUN ENTERTAINMENT HOLDING CORPORATION | No Trades | Apr 30 2008 | SED | ||||||
| SUN RED CAPITAL CORPORATION | No Trades | Nov 09 2007 | SSQ.P | ||||||
| SUNRIDGE GOLD CORP. | 0.8 | 0.8 | 0.8 | 0.8 | -0.02 | 35000.0 | 6.0 | May 12 2008 | SGC |
| SUNRISE INTL INC | No Trades | Dec 19 2007 | SUU.A | ||||||
| SUNRISE MINERALS INC. | No Trades | Mar 07 2008 | SUN | ||||||
| SUNTEC PURE WATER TECHNOLOGIES INC. | No Trades | Apr 04 2008 | SUT | ||||||
| SUPERIOR CANADIAN RESOURCES INC. | No Trades | May 09 2008 | CAD | ||||||
| SUPERIOR MINING INTERNATIONAL CORPORATION | No Trades | May 08 2008 | SUI | ||||||
| SUPREME RESOURCES LTD. | 0.145 | 0.155 | 0.12 | 0.125 | -0.02 | 249000.0 | 28.0 | May 12 2008 | SPR |
| SURGE RESOURCES INC. | No Trades | Nov 02 2007 | SRH | ||||||
| SUROCO ENERGY INC. | 0.71 | 0.75 | 0.71 | 0.75 | 0.0 | 10000.0 | 3.0 | May 12 2008 | SRN |
| SUSTAINABLE ENERGY TECHNOLOGIES LTD. | 0.255 | 0.26 | 0.245 | 0.25 | 0.0 | 80000.0 | 19.0 | May 12 2008 | STG |
| SUTTER GOLD MINING INC. | 0.13 | 0.14 | 0.13 | 0.14 | 0.0 | 24000.0 | 3.0 | May 12 2008 | SGM |
| SWAN HILLS ENERGY LIMITED PARTNERSHIP | No Trades | Mar 19 2008 | SWE.UN | ||||||
| SWIFT RESOURCES INC. | 0.69 | 0.75 | 0.61 | 0.66 | -0.02 | 569300.0 | 146.0 | May 12 2008 | SWR |
| SYLOGIST LTD. | No Trades | May 09 2008 | SYZ | ||||||
| SYMC RESOURCES LIMITED | No Trades | Oct 10 2007 | SY | ||||||
| SYNODON INC. | 0.58 | 0.58 | 0.58 | 0.58 | 0.03 | 500.0 | 1.0 | May 12 2008 | SYD |
| SYRACUSE CAPITAL CORP. | No Trades | Apr 09 2008 | SYU.P | ||||||
| SYSCAN INTERNATIONAL INC. | 0.05 | 0.055 | 0.05 | 0.05 | -0.01 | 36000.0 | 3.0 | May 12 2008 | SYA |
| SPH | No Trades | Jan 11 2008 | SPH | ||||||
| SYT.H | No Trades | Dec 21 2007 | SYT.H | ||||||
| SRH.H | No Trades | Oct 11 2007 | SRH.H | ||||||
| SNM.H | No Trades | SNM.H | |||||||
| SVI | No Trades | May 09 2008 | SVI |
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.
| |||||
| |||||
| |||||
|
