| Saturday, October 4, 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 | 1.22 | 1.22 | 1.16 | 1.17 | -0.07 | 84200.0 | 21.0 | Jul 18 2008 | SBB |
| SABLE RESOURCES LTD. | 0.85 | 0.95 | 0.8 | 0.95 | 0.0 | 10400.0 | 7.0 | Jul 18 2008 | SAE |
| SABRICH CAPITAL CORPORATION | No Trades | May 22 2008 | SBH.P | ||||||
| SACCHARUM ENERGY CORP. | No Trades | May 28 2008 | SHM.P | ||||||
| SACRE-COEUR MINERALS, LTD. | 1.21 | 1.21 | 1.21 | 1.21 | 0.01 | 2400.0 | 1.0 | Jul 18 2008 | SCM |
| SAGE GOLD INC. | 0.155 | 0.16 | 0.15 | 0.16 | 0.0 | 381000.0 | 40.0 | Jul 18 2008 | SGX |
| SAGITTARIUS CAPITAL CORPORATION | No Trades | Apr 16 2008 | SCX.P | ||||||
| SAHA PETROLEUM LTD. | 0.09 | 0.1 | 0.075 | 0.1 | 0.025 | 213000.0 | 7.0 | Jul 18 2008 | SPZ |
| SAHARA ENERGY LTD. | No Trades | Jul 18 2008 | SAH | ||||||
| SALAZAR RESOURCES LIMITED | 0.44 | 0.44 | 0.44 | 0.44 | 0.02 | 4000.0 | 2.0 | Jul 18 2008 | SRL |
| SALAZAR RESOURCES LIMITED | No Trades | Jul 16 2008 | SRL.WT.A | ||||||
| SALAZAR RESOURCES LIMITED | No Trades | Jun 20 2008 | SRL.WT | ||||||
| SALMON RIVER RESOURCES LTD. | No Trades | Jul 15 2008 | SAL | ||||||
| SAMBA GOLD INC. | 0.06 | 0.06 | 0.06 | 0.06 | -0.005 | 19000.0 | 3.0 | Jul 18 2008 | SAO |
| SAMEX MINING CORP. | 0.375 | 0.375 | 0.335 | 0.375 | 0.03 | 22900.0 | 8.0 | Jul 18 2008 | SXG |
| SAMOTH OILFIELD INC. | No Trades | May 21 2008 | SCD.P | ||||||
| SAN ANTON CAPITAL INC. | No Trades | Jul 02 2008 | TON.P | ||||||
| SAN GOLD CORPORATION | 1.86 | 1.99 | 1.85 | 1.96 | 0.09 | 679725.0 | 86.0 | Jul 18 2008 | SGR |
| SAN MARCO RESOURCES INC. | 0.6 | 0.6 | 0.6 | 0.6 | 0.05 | 1500.0 | 1.0 | Jul 18 2008 | SMN |
| SANATANA DIAMONDS INC. | 0.65 | 0.65 | 0.65 | 0.65 | 0.02 | 5150.0 | 4.0 | Jul 18 2008 | STA |
| SANDPOINT CAPITAL INC. | No Trades | May 23 2008 | SPC.P | ||||||
| SANDSPRING RESOURCES LTD. | No Trades | SSP.P | |||||||
| SANDSTORM RESOURCES LTD. | No Trades | Jan 07 2008 | SSL.P | ||||||
| SANDSTORM RESOURCES LTD. | 0.75 | 0.75 | 0.75 | 0.75 | 0.25 | 500.0 | 1.0 | Jul 18 2008 | SSL |
| SANGOMA TECHNOLOGIES CORPORATION | 1.15 | 1.15 | 1.1 | 1.1 | -0.02 | 1200.0 | 2.0 | Jul 18 2008 | STC |
| SANTA FE METALS CORP. | No Trades | Jul 16 2008 | SFM | ||||||
| SANTOY RESOURCES LTD. | 0.24 | 0.24 | 0.21 | 0.21 | -0.045 | 55700.0 | 19.0 | Jul 18 2008 | SAN |
| SANU RESOURCES LTD. | 0.92 | 0.94 | 0.92 | 0.94 | 0.01 | 5500.0 | 2.0 | Jul 18 2008 | SNU |
| SARATOGA ELECTRONIC SOLUTIONS INC. | No Trades | Jul 16 2008 | SAR | ||||||
| SARGOLD RESOURCES CORPORATION CL A | No Trades | Oct 29 2007 | SRG | ||||||
| SATURN MINERALS INC. | 0.4 | 0.43 | 0.37 | 0.385 | 0.0 | 332150.0 | 63.0 | Jul 18 2008 | SMI |
| SAVANT EXPLORATIONS LTD. | 0.145 | 0.235 | 0.145 | 0.235 | 0.07 | 70208.0 | 9.0 | Jul 18 2008 | SVT |
| SAVARY CAPITAL CORP. | No Trades | May 22 2008 | SCA.P | ||||||
| SAVILLE RESOURCES INC. | No Trades | Jun 09 2008 | SRE | ||||||
| SAWHILL CAPITAL LTD. | No Trades | Dec 18 2007 | SWW.P | ||||||
| SAXON OIL COMPANY LTD. | No Trades | Jul 17 2008 | SXN | ||||||
| SBI SKIN BIOLOGY INCORPORATED | No Trades | Jul 16 2008 | SBI.H | ||||||
| SCHWABO CAPITAL CORPORATION | No Trades | Jul 16 2008 | SBO.P | ||||||
| SEA BREEZE POWER CORP. | No Trades | Jul 15 2008 | SBX | ||||||
| SEA GREEN CAPITAL CORP. | No Trades | Jul 17 2008 | SGS | ||||||
| SEAFIELD RESOURCES LTD. | No Trades | Jul 18 2008 | SFF | ||||||
| SEAIR INC. | 2.09 | 2.1 | 2.09 | 2.1 | 0.05 | 6500.0 | 4.0 | Jul 18 2008 | SDS |
| SEAMILES LIMITED | 2.7 | 2.85 | 2.7 | 2.85 | 0.3 | 15850.0 | 19.0 | Jul 18 2008 | SEE |
| SEARCH CAPITAL INC. | No Trades | Oct 26 2007 | SCH.P | ||||||
| SEARCHGOLD RESOURCES INC | 0.09 | 0.095 | 0.085 | 0.095 | 0.0 | 138000.0 | 11.0 | Jul 18 2008 | RSG |
| SEAVIEW ENERGY INC. | 3.99 | 3.99 | 3.99 | 3.99 | -0.14 | 200.0 | 1.0 | Jul 18 2008 | CVU.A |
| SEAVIEW ENERGY INC. | 6.1 | 6.1 | 6.1 | 6.1 | 0.85 | 400.0 | 2.0 | Jul 18 2008 | CVU.B |
| SEAWAY ENERGY SERVICES INC. | No Trades | Jul 17 2008 | SEW | ||||||
| SECOND WAVE PETROLEUM LTD. | No Trades | Jun 26 2008 | SCS.A | ||||||
| SECOND WAVE PETROLEUM LTD. | No Trades | May 22 2008 | SCS.B | ||||||
| SECTION ROUGE MEDIA INC. | No Trades | SRO | |||||||
| SEDEX MINING CORP. | 0.05 | 0.05 | 0.045 | 0.05 | 0.005 | 177000.0 | 11.0 | Jul 18 2008 | SDN |
| SEGO RESOURCES INC. | 0.2 | 0.2 | 0.16 | 0.16 | -0.07 | 30000.0 | 4.0 | Jul 18 2008 | SGZ |
| SELECTCORE LTD. | No Trades | Jul 14 2008 | SCG | ||||||
| SELIENT INC. | No Trades | Dec 07 2007 | HTI | ||||||
| SELKIRK METALS CORP. | 0.33 | 0.33 | 0.315 | 0.315 | -0.015 | 15456.0 | 6.0 | Jul 18 2008 | SLK |
| SELWYN RESOURCES LTD. | 0.145 | 0.15 | 0.135 | 0.14 | -0.005 | 246920.0 | 19.0 | Jul 18 2008 | SWN |
| SEMCAN INC. | 0.88 | 0.95 | 0.85 | 0.95 | 0.0 | 15500.0 | 5.0 | Jul 18 2008 | STT |
| SENATOR MINERALS INC. | 0.32 | 0.32 | 0.32 | 0.32 | -0.02 | 1000.0 | 1.0 | Jul 18 2008 | SNR |
| SENNEN RESOURCES LTD. | 0.395 | 0.395 | 0.395 | 0.395 | 0.015 | 8000.0 | 2.0 | Jul 18 2008 | SN |
| SENSIO TECHNOLOGIES INC. | No Trades | Jul 17 2008 | SIO | ||||||
| SENTEX SYSTEMS LTD | No Trades | Jul 07 2008 | SXS | ||||||
| SENTINEL ROCK OIL CORPORATION | No Trades | Jul 16 2008 | SEN | ||||||
| SEP CAPITAL CORPORATION | 0.12 | 0.12 | 0.12 | 0.12 | -0.03 | 10000.0 | 2.0 | Jul 18 2008 | SEP.P |
| SEPROTECH SYSTEMS INC. | No Trades | Jul 07 2008 | SET | ||||||
| SEREBRA LEARNING CORPORATION | No Trades | Jul 16 2008 | SLC | ||||||
| SEREBRA LEARNING CORPORATION RT | No Trades | Apr 09 2008 | SLC.RT | ||||||
| SERENGETI RESOURCES INC. | 0.46 | 0.57 | 0.455 | 0.53 | 0.1 | 373500.0 | 64.0 | Jul 18 2008 | SIR |
| SERENIC CORPORATION | 0.47 | 0.475 | 0.465 | 0.475 | 0.025 | 13000.0 | 3.0 | Jul 18 2008 | SER |
| SERENO CAPITAL CORPORATION | No Trades | Jul 16 2008 | SZZ.P | ||||||
| SERIATIM VENTURES INC. | No Trades | Mar 07 2008 | STV.P | ||||||
| SERICA ENERGY PLC | 1.55 | 1.55 | 1.53 | 1.53 | -0.03 | 4200.0 | 4.0 | Jul 18 2008 | SQZ |
| SERNOVA CORP. | 0.2 | 0.23 | 0.2 | 0.23 | 0.02 | 10000.0 | 2.0 | Jul 18 2008 | SVA |
| SHANE RESOURCES LTD. | No Trades | Jul 11 2008 | SEI | ||||||
| SHARON ENERGY LTD. | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 | 1725.0 | 2.0 | Jul 18 2008 | SHY |
| SHARPE RESOURCES CORPORATION | No Trades | Jun 24 2008 | SHO.H | ||||||
| SHAW COMMUNICATIONS INC. | 22.0 | 23.5 | 22.0 | 23.5 | 1.5 | 4800.0 | 4.0 | Jul 18 2008 | SJR.A |
| SHEAR MINERALS LTD. | 0.295 | 0.295 | 0.295 | 0.295 | 0.005 | 1000.0 | 1.0 | Jul 18 2008 | SRM |
| SHEAR WIND INC. | 0.55 | 0.55 | 0.55 | 0.55 | -0.04 | 1000.0 | 1.0 | Jul 18 2008 | SWX |
| SHEFFIELD RESOURCES LTD. | 0.19 | 0.19 | 0.19 | 0.19 | -0.02 | 5000.0 | 1.0 | Jul 18 2008 | SLD |
| SHELBY VENTURES INC. | No Trades | Jul 08 2008 | SLY.P | ||||||
| SHELTON CANADA CORP. | 0.32 | 0.32 | 0.29 | 0.31 | -0.01 | 13517.0 | 7.0 | Jul 18 2008 | STO |
| SHENUL CAPITAL INC. | No Trades | Jul 07 2008 | SHE.P | ||||||
| SHERWOOD COPPER CORPORATION | 4.67 | 4.67 | 4.52 | 4.6 | 0.08 | 94056.0 | 62.0 | Jul 18 2008 | SWC |
| SHERWOOD COPPER CORPORATION | No Trades | Jul 16 2008 | SWC.DB | ||||||
| SHOREHAM RESOURCES LTD. | 0.17 | 0.17 | 0.155 | 0.155 | -0.03 | 50000.0 | 3.0 | Jul 18 2008 | SMH |
| SIDON INTERNATIONAL RESOURCES CORPORATION | 0.115 | 0.135 | 0.11 | 0.13 | 0.015 | 1072500.0 | 68.0 | Jul 18 2008 | SD |
| SIEGER CAPITAL MANAGEMENT LTD. | No Trades | SIE.P | |||||||
| SIENNA GOLD INC. | 0.55 | 0.57 | 0.55 | 0.56 | 0.06 | 7777.0 | 4.0 | Jul 18 2008 | SGP |
| SIERRA GEOTHERMAL POWER CORP. | 0.395 | 0.395 | 0.355 | 0.38 | 0.0 | 21628.0 | 9.0 | Jul 18 2008 | SRA |
| SIERRA VISTA ENERGY LTD. | No Trades | May 22 2008 | SVR.A | ||||||
| SIERRA VISTA ENERGY LTD. | No Trades | May 20 2008 | SVR.B | ||||||
| SIGMA INDUSTRIES INC. | 0.24 | 0.24 | 0.24 | 0.24 | 0.01 | 3000.0 | 1.0 | Jul 18 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. | No Trades | Jul 18 2008 | SIL | ||||||
| SILVER FIELDS RESOURCES INC. | 0.08 | 0.08 | 0.065 | 0.07 | -0.005 | 108000.0 | 12.0 | Jul 18 2008 | SF |
| SILVER GRAIL RESOURCES LTD. | 0.24 | 0.24 | 0.225 | 0.225 | -0.015 | 14000.0 | 5.0 | Jul 18 2008 | SVG |
| SILVER LAKE RESOURCES INC. | No Trades | Jul 15 2008 | SKZ | ||||||
| SILVER NET EQUITIES CORP. | No Trades | SVE.P | |||||||
| SILVER QUEST RESOURCES LTD. | 0.185 | 0.185 | 0.165 | 0.165 | -0.01 | 18420.0 | 3.0 | Jul 18 2008 | SQI |
| SILVER SHIELD RESOURCES CORP. | No Trades | Jul 14 2008 | SSR | ||||||
| SILVER SPRUCE RESOURCES INC. | 0.255 | 0.27 | 0.255 | 0.27 | 0.0 | 26500.0 | 9.0 | Jul 18 2008 | SSE |
| SILVERBIRCH INC. | No Trades | Jul 16 2008 | SVB | ||||||
| SILVERCREST MINES INC. | 0.95 | 1.09 | 0.95 | 1.0 | 0.02 | 107238.0 | 49.0 | Jul 18 2008 | SVL |
| SILVERMET INC. | 0.1 | 0.1 | 0.095 | 0.095 | -0.005 | 2000.0 | 2.0 | Jul 18 2008 | SYI |
| SILVERMEX RESOURCES LTD. | 0.6 | 0.66 | 0.55 | 0.66 | 0.0 | 54900.0 | 11.0 | Jul 18 2008 | SMR |
| SILVERSTONE RESOURCES CORP. | 2.05 | 2.05 | 1.96 | 1.99 | 0.08 | 108900.0 | 62.0 | Jul 18 2008 | SST |
| SILVIO VENTURES INC. | No Trades | Jul 16 2008 | SIV.H | ||||||
| SILVOR FOXX CAPITAL CORP. | No Trades | SFX.P | |||||||
| SIMBERI MINING CORPORATION | 0.03 | 0.03 | 0.03 | 0.03 | 0.0 | 71000.0 | 5.0 | Jul 18 2008 | SAU |
| SINCHAO METALS CORP. | No Trades | Jul 16 2008 | SMZ | ||||||
| SIRIOS RESOURCES INC. | 0.175 | 0.175 | 0.175 | 0.175 | 0.005 | 6000.0 | 2.0 | Jul 18 2008 | SOI |
| SKANA CAPITAL CORP. | 0.59 | 0.6 | 0.58 | 0.58 | -0.06 | 38290.0 | 6.0 | Jul 18 2008 | SKN |
| SKEENA RESOURCES LIMITED | No Trades | Jul 17 2008 | SKE | ||||||
| SKY RIDGE RESOURCES LTD. | No Trades | Jul 14 2008 | SYR.H | ||||||
| SKYBRIDGE DEVELOPMENT CORP. | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 | 10000.0 | 3.0 | Jul 18 2008 | SBD |
| SKYBRIDGE DEVELOPMENT CORP. | No Trades | Sep 05 2007 | SBD.P | ||||||
| SKYGOLD VENTURES LTD | 0.54 | 0.57 | 0.54 | 0.57 | 0.03 | 23842.0 | 12.0 | Jul 18 2008 | SKV |
| SKYHARBOUR RESOURCES LTD. | 0.105 | 0.11 | 0.1 | 0.1 | -0.005 | 424575.0 | 29.0 | Jul 18 2008 | SYH |
| SKYLINE GOLD CORPORATION | 0.095 | 0.095 | 0.095 | 0.095 | 0.0 | 38000.0 | 2.0 | Jul 18 2008 | SK |
| SLAM EXPLORATION LTD. | 0.095 | 0.1 | 0.095 | 0.1 | 0.005 | 115500.0 | 12.0 | Jul 18 2008 | SXL |
| SMARTCOOL SYSTEMS INC. | 0.7 | 0.7 | 0.68 | 0.68 | -0.02 | 9766.0 | 8.0 | Jul 18 2008 | SSC |
| SMC VENTURES INC. | No Trades | Jul 17 2008 | SMV.H | ||||||
| SNL ENTERPRISES LTD. | No Trades | Jul 16 2008 | SNL | ||||||
| SNOWFIELD DEVELOPMENT CORP. | 0.045 | 0.05 | 0.04 | 0.045 | 0.005 | 154000.0 | 9.0 | Jul 18 2008 | SNO |
| SNS SILVER CORP. | 0.295 | 0.3 | 0.29 | 0.3 | 0.0 | 99800.0 | 24.0 | Jul 18 2008 | SNS |
| SOFAME TECHNOLOGIES INC | 0.195 | 0.235 | 0.195 | 0.235 | 0.04 | 71500.0 | 8.0 | Jul 18 2008 | SDW |
| SOFTROCK MINERALS LTD | No Trades | May 30 2008 | SFT | ||||||
| SOFTWARE GROWTH INC. | No Trades | Jun 04 2008 | SGW.P | ||||||
| SOHO RESOURCES CORP. | 0.07 | 0.07 | 0.07 | 0.07 | 0.0 | 50000.0 | 4.0 | Jul 18 2008 | SOH |
| SOLA RESOURCE CORP. | 0.155 | 0.2 | 0.155 | 0.2 | 0.03 | 25200.0 | 6.0 | Jul 18 2008 | SL |
| SOLANA RESOURCES LIMITED | 4.3 | 4.57 | 4.3 | 4.45 | 0.15 | 607900.0 | 195.0 | Jul 18 2008 | SOR |
| SOLARA EXPLORATION LTD | No Trades | Jul 16 2008 | SAA.B | ||||||
| SOLARA EXPLORATION LTD. | 0.355 | 0.36 | 0.355 | 0.36 | 0.11 | 5000.0 | 2.0 | Jul 18 2008 | SAA.A |
| SOLEX RESOURCES CORP. | 0.195 | 0.21 | 0.185 | 0.2 | 0.005 | 152300.0 | 14.0 | Jul 18 2008 | SOX |
| SOLID RESOURCES LTD | No Trades | Jul 17 2008 | SRW | ||||||
| SOLITAIRE MINERALS CORP. | 0.155 | 0.155 | 0.13 | 0.135 | -0.025 | 1841208.0 | 125.0 | Jul 18 2008 | SLT |
| SOLOMON RESOURCES LIMITED | 0.145 | 0.16 | 0.145 | 0.16 | 0.04 | 17500.0 | 2.0 | Jul 18 2008 | SRB |
| SOLTORO LTD. | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 | 23000.0 | 1.0 | Jul 18 2008 | SOL |
| SOLUTIONINC TECHNOLOGIES LIMITED | No Trades | Jul 16 2008 | STL | ||||||
| SONIC TECHNOLOGY SOLUTIONS INC. | 0.22 | 0.22 | 0.2 | 0.22 | 0.0 | 478000.0 | 25.0 | Jul 18 2008 | SNV |
| SONNENENERGY CORP | No Trades | Nov 28 2007 | PWR.P | ||||||
| SONNENENERGY CORP. | 0.14 | 0.14 | 0.14 | 0.14 | -0.01 | 4500.0 | 2.0 | Jul 18 2008 | PWR |
| SONOMAX HEARING HEALTHCARE INC. | 0.09 | 0.09 | 0.08 | 0.085 | -0.01 | 62000.0 | 8.0 | Jul 18 2008 | SHH |
| SONOR INVESTMENTS LIMITED | No Trades | Jun 24 2008 | SNI.PR.A | ||||||
| SONORA GOLD CORP. | No Trades | Oct 16 2007 | SGG | ||||||
| SOUTHAMPTON VENTURES INC. | 0.16 | 0.24 | 0.16 | 0.24 | 0.09 | 210500.0 | 12.0 | Jul 18 2008 | SV |
| SOUTHERN ARC MINERALS INC. | 0.32 | 0.36 | 0.32 | 0.36 | 0.03 | 70200.0 | 15.0 | Jul 18 2008 | SA |
| SOUTHERN HEMISPHERE MINING LIMITED | No Trades | Jul 16 2008 | SH | ||||||
| SOUTHERN PACIFIC RESOURCES CORP. | 0.66 | 0.66 | 0.64 | 0.64 | -0.01 | 53000.0 | 12.0 | Jul 18 2008 | STP |
| SOUTHERN SILVER EXPLORATION CORP. | 0.21 | 0.21 | 0.185 | 0.185 | -0.03 | 8600.0 | 4.0 | Jul 18 2008 | SSV |
| SOUTHGOBI ENERGY RESOURCES LTD. | 17.5 | 17.69 | 17.06 | 17.69 | 0.19 | 35270.0 | 21.0 | Jul 18 2008 | SGQ |
| SPARROW VENTURES CORP. | No Trades | Jul 17 2008 | SPW.P | ||||||
| SPARTA CAPITAL LTD. | No Trades | Jul 15 2008 | SAY | ||||||
| SPARTON RESOURCES INC | 0.135 | 0.14 | 0.12 | 0.13 | 0.01 | 69001.0 | 9.0 | Jul 18 2008 | SRI |
| SPECIALTY FOODS GROUP INCOME FUND | No Trades | Jul 17 2008 | HAM.UN.H | ||||||
| SPECTRA INC | No Trades | Jul 17 2008 | SSA | ||||||
| SPELNA CAPITAL CORPORATION | No Trades | SPE | |||||||
| SPHERE RESOURCES INC. | No Trades | Jul 17 2008 | SPH.H | ||||||
| SPIDER RESOURCES INC. | 0.055 | 0.06 | 0.055 | 0.055 | -0.005 | 92500.0 | 11.0 | Jul 18 2008 | SPQ |
| SPINLOGIC TECHNOLOGIES INC. | No Trades | Oct 03 2007 | SLO | ||||||
| SPITFIRE ENERGY LTD. | 0.445 | 0.45 | 0.4 | 0.4 | 0.0 | 12900.0 | 8.0 | Jul 18 2008 | SEL |
| SPORTSCENE GROUP INC. | No Trades | Jul 15 2008 | SPS.A | ||||||
| SPRING & MERCER CAPITAL CORP. | No Trades | Mar 03 2008 | SPN.P | ||||||
| SPRUCE RIDGE RESOURCES LTD. | No Trades | Jul 17 2008 | SHL | ||||||
| SPRYLOGICS INTERNATIONAL CORP. | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 | 500.0 | 1.0 | Jul 18 2008 | SPY |
| SPVC CAPITAL CORPORATION | No Trades | May 30 2008 | SPV.P | ||||||
| SQI DIAGNOSTICS INC. | 1.75 | 1.75 | 1.75 | 1.75 | 0.1 | 8000.0 | 3.0 | Jul 18 2008 | SQD |
| SSQ ACQUISITIONS INC | No Trades | SQ.P | |||||||
| ST. ELIAS MINES LTD. | 0.295 | 0.3 | 0.27 | 0.27 | -0.025 | 12000.0 | 3.0 | Jul 18 2008 | SLI |
| ST. EUGENE MINING CORP. LTD. | 0.09 | 0.09 | 0.09 | 0.09 | 0.0 | 4000.0 | 1.0 | Jul 18 2008 | SEM |
| STACCATO GOLD RESOURCES LTD. | 0.105 | 0.135 | 0.105 | 0.125 | 0.035 | 706712.0 | 43.0 | Jul 18 2008 | CAT |
| STAGE CAPITAL INC. | No Trades | Jun 19 2008 | SGY.P | ||||||
| STAR NAVIGATION SYSTEMS GROUP LTD. | 0.165 | 0.165 | 0.165 | 0.165 | 0.04 | 1072.0 | 2.0 | Jul 18 2008 | SNA |
| STAR URANIUM CORP. | 0.11 | 0.11 | 0.11 | 0.11 | -0.01 | 1834.0 | 2.0 | Jul 18 2008 | SUV |
| STARFIRE MINERALS INC. | 0.08 | 0.085 | 0.08 | 0.085 | 0.01 | 119000.0 | 6.0 | Jul 18 2008 | SFR |
| STARREX MINING CORPORATION LTD. | 0.42 | 0.42 | 0.35 | 0.35 | -0.055 | 5500.0 | 3.0 | Jul 18 2008 | STX.H |
| STATESMAN RESOURCES LTD. | 0.125 | 0.125 | 0.125 | 0.125 | -0.005 | 5599.0 | 2.0 | Jul 18 2008 | SRR |
| STEALTH MINERALS LIMITED | No Trades | Jul 17 2008 | SML | ||||||
| STEALTH VENTURES LTD. | 0.64 | 0.66 | 0.56 | 0.64 | -0.01 | 77400.0 | 20.0 | Jul 18 2008 | SLV |
| STELLAR PACIFIC VENTURES INC. | No Trades | Jul 17 2008 | SPX | ||||||
| STELLAR PHARMACEUTICALS INC. | No Trades | Jun 12 2008 | SLX | ||||||
| STELMINE CANADA LTD. | 0.26 | 0.26 | 0.25 | 0.25 | 0.0 | 6000.0 | 2.0 | Jul 18 2008 | STH |
| STEM CELL THERAPEUTICS CORP. | 0.185 | 0.19 | 0.18 | 0.18 | -0.01 | 30000.0 | 6.0 | Jul 18 2008 | SSS |
| STERLING RESOURCES LTD | 2.36 | 2.43 | 2.36 | 2.43 | 0.1 | 70400.0 | 46.0 | Jul 18 2008 | SLG |
| STETSON OIL AND GAS LTD. | 0.51 | 0.54 | 0.49 | 0.5 | 0.025 | 92270.0 | 12.0 | Jul 18 2008 | SSN |
| STIKINE GOLD CORPORATION | 0.095 | 0.1 | 0.095 | 0.095 | 0.0 | 13000.0 | 3.0 | Jul 18 2008 | SKY |
| STINA RESOURCES LTD. | 0.95 | 1.0 | 0.88 | 0.96 | 0.01 | 10700.0 | 7.0 | Jul 18 2008 | SQA |
| STOCKGROUP INFORMATION SYSTEMS INC. | No Trades | Jul 17 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. | No Trades | Jul 16 2008 | SFE.B | ||||||
| STONEFIRE ENERGY CORP. | 2.0 | 2.0 | 2.0 | 2.0 | 0.2 | 2000.0 | 2.0 | Jul 18 2008 | SFE.A |
| STONEPOINT GLOBAL BRANDS INC. | No Trades | Jul 17 2008 | SPG | ||||||
| STONESHIELD CAPITAL CORP. | No Trades | Dec 18 2007 | STS.P | ||||||
| STORAGEVAULT CANADA INC. | No Trades | Jul 08 2008 | SVI | ||||||
| STORAGEVAULT CANADA INC. | No Trades | Apr 30 2008 | SVI.P | ||||||
| STRAIT GOLD CORPORATION | No Trades | Jul 14 2008 | SRD | ||||||
| STRAIT GOLD CORPORATION | No Trades | Feb 28 2008 | SRD.WT | ||||||
| STRATABOUND MINERALS CORP | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 | 5000.0 | 1.0 | Jul 18 2008 | SB |
| STRATEGEM CAPITAL CORPORATION | 2.69 | 2.69 | 2.69 | 2.69 | 0.0 | 8100.0 | 1.0 | Jul 18 2008 | SGE |
| STRATEGIC METALS LTD. | 0.42 | 0.42 | 0.4 | 0.4 | -0.03 | 16295.0 | 7.0 | Jul 18 2008 | SMD |
| STRATEGIC OIL & GAS LTD. | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 | 4000.0 | 2.0 | Jul 18 2008 | SOG |
| STRATHMORE MINERALS CORP. | 1.31 | 1.34 | 1.29 | 1.32 | 0.02 | 82900.0 | 48.0 | Jul 18 2008 | STM |
| STRATIC ENERGY CORPORATION | 0.73 | 0.78 | 0.71 | 0.77 | 0.05 | 64901.0 | 20.0 | Jul 18 2008 | SE |
| STREETLIGHT INTELLIGENCE INC. | 0.205 | 0.205 | 0.205 | 0.205 | -0.005 | 32500.0 | 3.0 | Jul 18 2008 | SLQ |
| STRIKE MINERALS INC | No Trades | Jul 15 2008 | STK | ||||||
| STRIKEWELL ENERGY CORP. | No Trades | Jun 20 2008 | SKK | ||||||
| STRONGBOW EXPLORATION INC. | No Trades | Jul 16 2008 | SBW | ||||||
| STROUD RESOURCES LTD. | No Trades | Jul 16 2008 | SDR | ||||||
| SUDBURY CAPITAL CORPORATION | No Trades | Oct 04 2007 | SUD.P | ||||||
| SUKARI VENTURES CORP. | No Trades | Jul 17 2008 | SKC.P | ||||||
| SULTAN MINERALS INC. | No Trades | Jul 17 2008 | SUL | ||||||
| SUMTRA DIVERSIFIED INC. | No Trades | Jul 03 2008 | SDV.H | ||||||
| SUN ENTERTAINMENT HOLDING CORPORATION | 0.21 | 0.21 | 0.21 | 0.21 | 0.015 | 1500.0 | 1.0 | Jul 18 2008 | SED |
| SUN RED CAPITAL CORPORATION | No Trades | Nov 09 2007 | SSQ.P | ||||||
| SUNRIDGE GOLD CORP. | 0.76 | 0.76 | 0.71 | 0.71 | -0.04 | 20000.0 | 3.0 | Jul 18 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 | Jul 17 2008 | SUI | ||||||
| SUPREME RESOURCES LTD. | 0.11 | 0.11 | 0.11 | 0.11 | -0.01 | 2000.0 | 1.0 | Jul 18 2008 | SPR |
| SURGE RESOURCES INC. | No Trades | Nov 02 2007 | SRH | ||||||
| SUROCO ENERGY INC. | No Trades | Jul 17 2008 | SRN | ||||||
| SUSTAINABLE ENERGY TECHNOLOGIES LTD. | 0.205 | 0.215 | 0.2 | 0.21 | 0.01 | 125500.0 | 17.0 | Jul 18 2008 | STG |
| SUTTER GOLD MINING INC. | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 | 39000.0 | 7.0 | Jul 18 2008 | SGM |
| SWAN HILLS ENERGY LIMITED PARTNERSHIP | No Trades | Mar 19 2008 | SWE.UN | ||||||
| SWIFT RESOURCES INC. | 0.5 | 0.51 | 0.45 | 0.45 | -0.05 | 73680.0 | 16.0 | Jul 18 2008 | SWR |
| SYLOGIST LTD. | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 | 20000.0 | 2.0 | Jul 18 2008 | SYZ |
| SYMC RESOURCES LIMITED | No Trades | Oct 10 2007 | SY | ||||||
| SYNODON INC. | No Trades | Jul 14 2008 | SYD | ||||||
| SYRACUSE CAPITAL CORP. | No Trades | Jul 04 2008 | SYU.P | ||||||
| SYSCAN INTERNATIONAL INC. | No Trades | Jul 15 2008 | SYA | ||||||
| SCV | 0.35 | 0.38 | 0.3 | 0.38 | 0.03 | 37874.0 | 15.0 | Jul 18 2008 | SCV |
| SRH.H | No Trades | Oct 11 2007 | SRH.H | ||||||
| SOP | No Trades | Jul 17 2008 | SOP | ||||||
| SCS | 3.05 | 3.35 | 3.05 | 3.26 | 0.21 | 41789.0 | 33.0 | Jul 18 2008 | SCS |
| SNM.H | No Trades | SNM.H | |||||||
| SPH | No Trades | Jan 11 2008 | SPH | ||||||
| SOC | No Trades | SOC | |||||||
| SDX | 0.49 | 0.55 | 0.42 | 0.55 | 0.06 | 185111.0 | 23.0 | Jul 18 2008 | SDX |
| SFX | 0.16 | 0.17 | 0.16 | 0.17 | 0.035 | 130000.0 | 4.0 | Jul 18 2008 | SFX |
| SHG.P | No Trades | Jul 15 2008 | SHG.P | ||||||
| SYT.H | No Trades | Dec 21 2007 | SYT.H | ||||||
| SWW | 0.6 | 1.0 | 0.6 | 1.0 | 0.5 | 3483.0 | 4.0 | Jul 18 2008 | SWW |
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.
| |||||
| |||||
| |||||
|
