| 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 |
| OATPOINT CAPITAL CORP | No Trades | OAT.P | |||||||
| OCEANLAKE COMMERCE INC. | No Trades | Jul 17 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. | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 | 50000.0 | 1.0 | Jul 18 2008 | ODN |
| ODYSSEY PETROLEUM CORP. | 0.09 | 0.095 | 0.085 | 0.085 | 0.0 | 104808.0 | 10.0 | Jul 18 2008 | ODE |
| ODYSSEY RESOURCES LIMITED | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 | 34000.0 | 4.0 | Jul 18 2008 | ODX |
| OIL OPTIMIZATION INC. | No Trades | Jul 14 2008 | OOI.P | ||||||
| OKALLA CORP. | No Trades | Jun 23 2008 | AOK | ||||||
| OLIVUT RESOURCES LTD. | 0.96 | 0.96 | 0.96 | 0.96 | 0.0 | 6700.0 | 4.0 | Jul 18 2008 | OLV |
| OLYMPIA FINANCIAL GROUP INC. | No Trades | Jul 08 2008 | OLY | ||||||
| OMNI-LITE INDUSTRIES CANADA INC | 1.85 | 1.9 | 1.85 | 1.9 | 0.0 | 4000.0 | 3.0 | Jul 18 2008 | OML |
| OMNITECH CONSULTANT GROUP INC. | No Trades | Sep 24 2007 | GCO | ||||||
| OMT INC. | No Trades | Jul 16 2008 | OMT | ||||||
| ONE EXPLORATION INC | No Trades | Jul 11 2008 | OE.B | ||||||
| ONE EXPLORATION INC. | No Trades | Jul 15 2008 | OE.A | ||||||
| ONEMOVE TECHNOLOGIES INC. | 0.045 | 0.07 | 0.045 | 0.055 | 0.01 | 179000.0 | 6.0 | Jul 18 2008 | OM |
| ONSINO CAPITAL CORPORATION | No Trades | OS.P | |||||||
| OPAL ENERGY CORP. | 0.18 | 0.18 | 0.155 | 0.16 | -0.015 | 291333.0 | 21.0 | Jul 18 2008 | OPA |
| OPE HOLDINGS LTD. | No Trades | Jul 17 2008 | OPE | ||||||
| OPEL INTERNATIONAL INC. | 0.455 | 0.475 | 0.42 | 0.445 | 0.025 | 168650.0 | 38.0 | Jul 18 2008 | OPL |
| OPEN EC TECHNOLOGIES, INC. | 0.105 | 0.105 | 0.105 | 0.105 | -0.005 | 16000.0 | 2.0 | Jul 18 2008 | OCE |
| OPHIRAVENCAP INC. | No Trades | Jun 25 2008 | OPV.P | ||||||
| OPSENS INC. | 0.84 | 0.84 | 0.84 | 0.84 | 0.04 | 8800.0 | 6.0 | Jul 18 2008 | OPS |
| OPTIMAL GEOMATICS INC. | No Trades | Jul 17 2008 | OPG | ||||||
| OPTION-NFA INC. | No Trades | Apr 30 2008 | OPN.H | ||||||
| OPTION-NFA INC. | No Trades | Dec 17 2007 | OPN | ||||||
| ORACLE ENERGY CORP. | 0.16 | 0.17 | 0.16 | 0.17 | 0.015 | 16000.0 | 4.0 | Jul 18 2008 | OCL |
| ORBITE V.S.P.A. INC. (EXPLORATION) | 0.255 | 0.27 | 0.25 | 0.27 | 0.03 | 376500.0 | 24.0 | Jul 18 2008 | ORT.A |
| ORCA EXPLORATION GROUP INC. | No Trades | Jun 04 2008 | ORC.A | ||||||
| ORCA EXPLORATION GROUP INC. | No Trades | Jul 17 2008 | ORC.B | ||||||
| OREMEX RESOURCES INC. | No Trades | Jul 17 2008 | ORM | ||||||
| ORESTONE MINING CORP. | 0.305 | 0.305 | 0.305 | 0.305 | -0.005 | 50000.0 | 1.0 | Jul 18 2008 | ORS |
| OREX EXPLORATION INC | 0.095 | 0.095 | 0.09 | 0.09 | -0.005 | 12000.0 | 4.0 | Jul 18 2008 | OX |
| OREX MINERALS INC. | No Trades | Jul 17 2008 | REX | ||||||
| ORIENT VENTURE CAPITAL II INC. | No Trades | Jul 17 2008 | OVV.P | ||||||
| ORIENT VENTURE CAPITAL INC. | No Trades | May 01 2008 | OVC.P | ||||||
| ORIENTAL MINERALS INC. | 0.28 | 0.33 | 0.28 | 0.33 | 0.04 | 298000.0 | 14.0 | Jul 18 2008 | OTL |
| ORIOR TECHNOLOGIES INC. | No Trades | OTI.P | |||||||
| ORIOR TECHNOLOGIES INC. | No Trades | Jul 15 2008 | AHG | ||||||
| ORKO SILVER CORP. | 1.41 | 1.42 | 1.35 | 1.35 | -0.04 | 39063.0 | 30.0 | Jul 18 2008 | OK |
| ORO GOLD RESOURCES LTD. | 0.4 | 0.4 | 0.38 | 0.38 | -0.02 | 36000.0 | 6.0 | Jul 18 2008 | OGR |
| ORO SILVER RESOURCES LTD. | 0.445 | 0.45 | 0.42 | 0.45 | 0.0 | 36500.0 | 8.0 | Jul 18 2008 | OSR |
| OROCAN RESOURCE CORP. | No Trades | Jul 16 2008 | OR.P | ||||||
| OROCO RESOURCE CORP. | No Trades | Jul 17 2008 | OCO | ||||||
| OROCO RESOURCES CORP. | No Trades | Apr 29 2008 | OCO.WT | ||||||
| OROMIN EXPLORATIONS LTD. | 2.2 | 2.2 | 2.15 | 2.2 | 0.0 | 44800.0 | 29.0 | Jul 18 2008 | OLE |
| OROMONTE RESOURCES INC. | No Trades | ORR.WT | |||||||
| OROMONTE RESOURCES INC. | 0.07 | 0.07 | 0.07 | 0.07 | -0.005 | 1000.0 | 1.0 | Jul 18 2008 | ORR |
| ORSA VENTURES CORP. | No Trades | Jul 17 2008 | ORN | ||||||
| ORTHOSOFT INC. | No Trades | Oct 25 2007 | OSH | ||||||
| OSE CORP. | 2.0 | 2.08 | 1.95 | 2.0 | -0.08 | 63300.0 | 14.0 | Jul 18 2008 | OSE |
| OSTA BIOTECHNOLOGIES INC. | No Trades | Jul 07 2008 | OBI | ||||||
| OTIS CAPITAL CORP. | No Trades | Jul 14 2008 | OOO.P | ||||||
| OTISH ENERGY INC. | 0.2 | 0.22 | 0.19 | 0.22 | 0.01 | 286033.0 | 26.0 | Jul 18 2008 | OEI |
| OUTDOORPARTNER MEDIA CORPORATION | 0.175 | 0.175 | 0.175 | 0.175 | 0.02 | 1400.0 | 2.0 | Jul 18 2008 | OPX |
| OUTLOOK RESOURCES INC. | No Trades | Jul 17 2008 | OLR | ||||||
| OVERLAND REALTY LIMITED | No Trades | Jul 18 2008 | OVL | ||||||
| OAR | No Trades | Jul 18 2008 | OAR | ||||||
| OOO | 0.42 | 0.42 | 0.42 | 0.42 | 0.02 | 5000.0 | 1.0 | Jul 18 2008 | OOO |
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.
| |||||
| |||||
| |||||
|
