| Thursday, August 21, 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 |
| U. S. SILVER CORPORATION | 0.405 | 0.45 | 0.4 | 0.45 | 0.05 | 286385.0 | 42.0 | Jun 30 2008 | USA |
| U.S. GEOTHERMAL INC. | No Trades | Sep 28 2007 | GTH | ||||||
| U3O8 CORP. | 0.78 | 0.8 | 0.75 | 0.76 | -0.02 | 44700.0 | 11.0 | Jun 30 2008 | UWE |
| UC RESOURCES LTD. | 0.23 | 0.235 | 0.23 | 0.23 | -0.005 | 57000.0 | 10.0 | Jun 30 2008 | UC |
| UCORE URANIUM INC. | 0.41 | 0.44 | 0.41 | 0.44 | -0.01 | 35500.0 | 3.0 | Jun 30 2008 | UCU |
| ULDAMAN CAPITAL CORP. | No Trades | Jun 27 2008 | ULD.P | ||||||
| ULTRA URANIUM CORP. | 0.165 | 0.2 | 0.165 | 0.2 | 0.0 | 1000.0 | 2.0 | Jun 30 2008 | ULU |
| UNBRIDLED ENERGY CORPORATION | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 | 13000.0 | 3.0 | Jun 30 2008 | UNE |
| UNDERWORLD RESOURCES INC. | No Trades | Jun 27 2008 | UW | ||||||
| UNIGOLD INC. | 0.395 | 0.425 | 0.365 | 0.415 | -0.005 | 62650.0 | 10.0 | Jun 30 2008 | UGD |
| UNILENS VISION INC. | No Trades | Jun 26 2008 | UVI | ||||||
| UNION GOLD INC. | No Trades | May 27 2008 | UN | ||||||
| UNIQUE BROADBAND SYSTEMS, INC. | 0.46 | 0.47 | 0.46 | 0.47 | -0.03 | 10400.0 | 10.0 | Jun 30 2008 | UBS |
| UNISERVE COMMUNICATIONS CORPORATION | No Trades | Jun 30 2008 | USS | ||||||
| UNITECH ENERGY RESOURCES INC. | 0.07 | 0.08 | 0.07 | 0.08 | -0.005 | 135000.0 | 3.0 | Jun 30 2008 | URX |
| UNITED BOLERO DEVELOPMENT CORP. | No Trades | Sep 18 2007 | UNB | ||||||
| UNITED CHINA INTERNATIONAL ENTERPRISES GROUP LTD. | 0.01 | 0.01 | 0.01 | 0.01 | -0.04 | 9000.0 | 1.0 | Jun 30 2008 | UCG.U |
| UNITED PROTECTION SECURITY GROUP INC. | 0.3 | 0.32 | 0.3 | 0.32 | 0.02 | 54100.0 | 10.0 | Jun 30 2008 | UZZ |
| UNITED REEF LIMITED | 0.07 | 0.08 | 0.07 | 0.075 | 0.005 | 40000.0 | 7.0 | Jun 30 2008 | URP |
| UNITED URANIUM CORP. | No Trades | Jun 27 2008 | UUC | ||||||
| UNIVERSAL EXPLORATION CORPORATION | No Trades | Oct 04 2007 | UNV | ||||||
| UNIVERSAL INFRASTRUCTURE CORP. | No Trades | Jun 05 2008 | UIC.P | ||||||
| UNIVERSAL POWER CORP. | 0.68 | 0.75 | 0.52 | 0.54 | -0.15 | 1046350.0 | 281.0 | Jun 30 2008 | UNX |
| UNIVERSAL URANIUM LTD. | 0.33 | 0.33 | 0.32 | 0.32 | -0.01 | 15800.0 | 12.0 | Jun 30 2008 | UUL |
| UNOR INC. | 0.14 | 0.155 | 0.14 | 0.15 | -0.005 | 96500.0 | 13.0 | Jun 30 2008 | UNI |
| UPPER CANYON MINERALS CORP. | No Trades | Jun 27 2008 | UCM | ||||||
| URACAN RESOURCES LTD. | 0.33 | 0.39 | 0.33 | 0.36 | 0.03 | 103570.0 | 31.0 | Jun 30 2008 | URC |
| URANIUM BAY RESOURCES INC. | 0.09 | 0.09 | 0.09 | 0.09 | 0.0 | 1000.0 | 1.0 | Jun 30 2008 | UBR |
| URANIUM CITY RESOURCES INC. | 0.1 | 0.1 | 0.1 | 0.1 | 0.0 | 27000.0 | 5.0 | Jun 30 2008 | UCR |
| URANIUM NORTH RESOURCES CORP. | 0.265 | 0.28 | 0.265 | 0.28 | 0.0 | 3666.0 | 3.0 | Jun 30 2008 | UNR |
| URANIUM POWER CORP. | 0.385 | 0.41 | 0.385 | 0.41 | 0.04 | 130553.0 | 44.0 | Jun 30 2008 | UPC |
| URASTAR ENERGY INC. | No Trades | May 28 2008 | URS.P | ||||||
| URAVAN MINERALS INC. | 0.57 | 0.6 | 0.56 | 0.56 | -0.04 | 35620.0 | 8.0 | Jun 30 2008 | UVN |
| URBAN COMMUNICATIONS INC. | 0.15 | 0.15 | 0.15 | 0.15 | -0.01 | 27500.0 | 5.0 | Jun 30 2008 | UBN |
| URBANFUND CORP. | No Trades | Jun 09 2008 | UFC | ||||||
| URODYNAMIX TECHNOLOGIES LTD. | No Trades | Jun 27 2008 | URO | ||||||
| URUGUAY MINERAL EXPLORATION INC. | 2.4 | 2.4 | 2.4 | 2.4 | 0.0 | 3036.0 | 2.0 | Jun 30 2008 | UME |
| USA VIDEO INTERACTIVE CRP | 0.075 | 0.075 | 0.065 | 0.07 | -0.01 | 88500.0 | 9.0 | Jun 30 2008 | US |
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.
| |||||
| |||||
| |||||
|
