| Thursday, October 9, 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 |
| OATPOINT CAPITAL CORP | No Trades | OAT.P | |||||||
| OCEANLAKE COMMERCE INC. | 0.11 | 0.11 | 0.11 | 0.11 | 0.015 | 20000.0 | 1.0 | Jun 27 2008 | OLI |
| OCULUS VENTURES CORPORATION | No Trades | Jun 11 2008 | OVX.P | ||||||
| ODESIA GROUP INC. | No Trades | Jun 18 2008 | ODS | ||||||
| ODIN MINING AND EXPLORATION LTD. | 0.095 | 0.095 | 0.09 | 0.09 | -0.01 | 10000.0 | 2.0 | Jun 27 2008 | ODN |
| ODYSSEY PETROLEUM CORP. | 0.1 | 0.105 | 0.095 | 0.105 | 0.005 | 248500.0 | 18.0 | Jun 27 2008 | ODE |
| ODYSSEY RESOURCES LIMITED | 0.245 | 0.3 | 0.245 | 0.3 | 0.0 | 8100.0 | 5.0 | Jun 27 2008 | ODX |
| OIL OPTIMIZATION INC. | No Trades | Jun 17 2008 | OOI.P | ||||||
| OKALLA CORP. | No Trades | Jun 23 2008 | AOK | ||||||
| OLIVUT RESOURCES LTD. | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 | 20000.0 | 3.0 | Jun 27 2008 | OLV |
| OLYMPIA FINANCIAL GROUP INC. | 41.0 | 41.0 | 41.0 | 41.0 | -1.0 | 100.0 | 1.0 | Jun 27 2008 | OLY |
| OMNI-LITE INDUSTRIES CANADA INC | No Trades | Jun 25 2008 | OML | ||||||
| OMNITECH CONSULTANT GROUP INC. | No Trades | Sep 24 2007 | GCO | ||||||
| OMT INC. | No Trades | Jun 26 2008 | OMT | ||||||
| ONE EXPLORATION INC | No Trades | Jun 16 2008 | OE.B | ||||||
| ONE EXPLORATION INC. | No Trades | Jun 24 2008 | OE.A | ||||||
| ONEMOVE TECHNOLOGIES INC. | 0.06 | 0.06 | 0.06 | 0.06 | 0.0 | 30000.0 | 1.0 | Jun 27 2008 | OM |
| ONSINO CAPITAL CORPORATION | No Trades | OS.P | |||||||
| OPAL ENERGY CORP. | 0.18 | 0.19 | 0.18 | 0.19 | 0.0 | 147000.0 | 15.0 | Jun 27 2008 | OPA |
| OPE HOLDINGS LTD. | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 | 15500.0 | 2.0 | Jun 27 2008 | OPE |
| OPEL INTERNATIONAL INC. | 0.74 | 0.81 | 0.74 | 0.76 | 0.0 | 37800.0 | 9.0 | Jun 27 2008 | OPL |
| OPEN EC TECHNOLOGIES, INC. | No Trades | Jun 26 2008 | OCE | ||||||
| OPHIRAVENCAP INC. | No Trades | Jun 25 2008 | OPV.P | ||||||
| OPSENS INC. | 0.95 | 0.98 | 0.92 | 0.98 | -0.02 | 66500.0 | 4.0 | Jun 27 2008 | OPS |
| OPTIMAL GEOMATICS INC. | No Trades | Jun 25 2008 | OPG | ||||||
| OPTION-NFA INC. | No Trades | Apr 30 2008 | OPN.H | ||||||
| OPTION-NFA INC. | No Trades | Dec 17 2007 | OPN | ||||||
| ORACLE ENERGY CORP. | 0.2 | 0.21 | 0.19 | 0.21 | 0.02 | 88500.0 | 19.0 | Jun 27 2008 | OCL |
| ORBITE V.S.P.A. INC. (EXPLORATION) | 0.26 | 0.28 | 0.24 | 0.27 | 0.03 | 157500.0 | 19.0 | Jun 27 2008 | ORT.A |
| ORCA EXPLORATION GROUP INC. | No Trades | Jun 04 2008 | ORC.A | ||||||
| ORCA EXPLORATION GROUP INC. | 8.25 | 8.3 | 7.8 | 8.3 | -0.05 | 21465.0 | 17.0 | Jun 27 2008 | ORC.B |
| OREMEX RESOURCES INC. | 0.225 | 0.225 | 0.21 | 0.22 | -0.01 | 152500.0 | 26.0 | Jun 27 2008 | ORM |
| ORESTONE MINING CORP. | No Trades | May 26 2008 | ORS | ||||||
| OREX EXPLORATION INC | 0.105 | 0.105 | 0.105 | 0.105 | 0.0 | 500.0 | 1.0 | Jun 27 2008 | OX |
| OREX MINERALS INC. | 0.27 | 0.27 | 0.24 | 0.27 | -0.02 | 104500.0 | 9.0 | Jun 27 2008 | REX |
| ORIENT VENTURE CAPITAL II INC. | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 | 5000.0 | 2.0 | Jun 27 2008 | OVV.P |
| ORIENT VENTURE CAPITAL INC. | No Trades | May 01 2008 | OVC.P | ||||||
| ORIENTAL MINERALS INC. | 0.3 | 0.34 | 0.28 | 0.31 | 0.0 | 56650.0 | 14.0 | Jun 27 2008 | OTL |
| ORIOR TECHNOLOGIES INC. | No Trades | OTI.P | |||||||
| ORIOR TECHNOLOGIES INC. | No Trades | Jun 26 2008 | AHG | ||||||
| ORKO SILVER CORP. | 1.55 | 1.63 | 1.55 | 1.56 | 0.01 | 213384.0 | 42.0 | Jun 27 2008 | OK |
| ORO GOLD RESOURCES LTD. | No Trades | Jun 26 2008 | OGR | ||||||
| ORO SILVER RESOURCES LTD. | 0.47 | 0.49 | 0.47 | 0.49 | 0.01 | 40500.0 | 9.0 | Jun 27 2008 | OSR |
| OROCAN RESOURCE CORP. | No Trades | Jun 26 2008 | OR.P | ||||||
| OROCO RESOURCE CORP. | 0.45 | 0.45 | 0.44 | 0.44 | -0.045 | 10000.0 | 3.0 | Jun 27 2008 | OCO |
| OROCO RESOURCES CORP. | No Trades | Apr 29 2008 | OCO.WT | ||||||
| OROMIN EXPLORATIONS LTD. | 2.25 | 2.3 | 2.25 | 2.3 | 0.05 | 50000.0 | 30.0 | Jun 27 2008 | OLE |
| OROMONTE RESOURCES INC. | No Trades | ORR.WT | |||||||
| OROMONTE RESOURCES INC. | 0.085 | 0.085 | 0.085 | 0.085 | 0.01 | 35000.0 | 1.0 | Jun 27 2008 | ORR |
| ORSA VENTURES CORP. | No Trades | Jun 26 2008 | ORN | ||||||
| ORTHOSOFT INC. | No Trades | Oct 25 2007 | OSH | ||||||
| OSE CORP. | 2.08 | 2.08 | 2.07 | 2.08 | 0.0 | 81600.0 | 16.0 | Jun 27 2008 | OSE |
| OSTA BIOTECHNOLOGIES INC. | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 | 10000.0 | 3.0 | Jun 27 2008 | OBI |
| OTIS CAPITAL CORP. | 0.48 | 0.51 | 0.48 | 0.51 | 0.0 | 10000.0 | 3.0 | Jun 27 2008 | OOO.P |
| OTISH ENERGY INC. | 0.22 | 0.25 | 0.21 | 0.25 | 0.025 | 497500.0 | 48.0 | Jun 27 2008 | OEI |
| OUTDOORPARTNER MEDIA CORPORATION | 0.14 | 0.14 | 0.14 | 0.14 | -0.005 | 34000.0 | 2.0 | Jun 27 2008 | OPX |
| OUTLOOK RESOURCES INC. | 0.02 | 0.02 | 0.02 | 0.02 | 0.0 | 2000.0 | 1.0 | Jun 27 2008 | OLR |
| OVERLAND REALTY LIMITED | No Trades | Jun 18 2008 | OVL |
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.
| |||||
| |||||
| |||||
|
