| Tuesday, November 18, 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 |
| NAIKUN WIND ENERGY GROUP INC. | 0.77 | 0.77 | 0.65 | 0.66 | -0.03 | 11600.0 | 9.0 | Oct 02 2008 | NKW |
| NAMEX EXPLORATIONS INC. | No Trades | Oct 01 2008 | NME | ||||||
| NANO CAPITAL CORP. | No Trades | Jun 04 2008 | NON.P | ||||||
| NANOTECH SCIENCES CORP. | No Trades | Sep 16 2008 | NAN.P | ||||||
| NAPLES CAPITAL CORP. | No Trades | Sep 05 2007 | NAP.P | ||||||
| NAPLES CAPITAL CORP. | No Trades | Nov 19 2007 | NAP | ||||||
| NATION WIDE RESOURCES INC | No Trades | NWR | |||||||
| NATION WIDE RESOURCES INC | No Trades | Aug 19 2008 | NWR.H | ||||||
| NAVASOTA RESOURCES LTD. | 0.38 | 0.41 | 0.3 | 0.325 | -0.055 | 472000.0 | 18.0 | Oct 02 2008 | NAV |
| NAYARIT GOLD INC. | 0.59 | 0.62 | 0.59 | 0.6 | -0.02 | 64000.0 | 6.0 | Oct 02 2008 | NYG |
| NEBU RESOURCES INC. | 0.09 | 0.09 | 0.09 | 0.09 | -0.02 | 20000.0 | 2.0 | Oct 02 2008 | NBU |
| NEODYM TECHNOLOGIES INC. | No Trades | May 27 2008 | NEO | ||||||
| NEOTEL INTERNATIONAL INC. | No Trades | Sep 29 2008 | NIT | ||||||
| NEPTUNE TECHNOLOGIES & BIORESSOURCES INC. | 1.55 | 1.55 | 1.36 | 1.36 | -0.09 | 39700.0 | 38.0 | Oct 02 2008 | NTB |
| NETCO ENERGY INC. | 0.075 | 0.075 | 0.075 | 0.075 | 0.0 | 10000.0 | 2.0 | Oct 02 2008 | NEI |
| NETWORK EXPLORATION LTD. | 0.045 | 0.045 | 0.045 | 0.045 | 0.0 | 15000.0 | 2.0 | Oct 02 2008 | NET |
| NEVADA BOB'S INTERNATIONAL INC. | No Trades | Sep 30 2008 | NBI.U | ||||||
| NEVADA EXPLORATION INC. | No Trades | Oct 01 2008 | NGE | ||||||
| NEVADA GEOTHERMAL POWER INC. | 0.78 | 0.78 | 0.74 | 0.77 | 0.02 | 35870.0 | 21.0 | Oct 02 2008 | NGP |
| NEVADO VENTURE CAPITAL CORPORATION | No Trades | Sep 26 2008 | NVD.P | ||||||
| NEVGOLD RESOURCES CORP. | 0.18 | 0.18 | 0.15 | 0.15 | -0.03 | 51000.0 | 4.0 | Oct 02 2008 | NDG |
| NEW CANTECH VENTURES INC. | No Trades | Jun 19 2008 | NCV | ||||||
| NEW DIMENSION RESOURCES LTD. | 0.075 | 0.075 | 0.075 | 0.075 | 0.0 | 25000.0 | 1.0 | Oct 02 2008 | NDR |
| NEW GLOBAL VENTURES INTERNATIONAL LTD. | No Trades | Oct 01 2008 | NNG | ||||||
| NEW GLOBAL VENTURES LTD. | No Trades | Mar 13 2008 | NGV | ||||||
| NEW GUINEA GOLD CORPORATION | 0.255 | 0.26 | 0.24 | 0.24 | -0.015 | 190550.0 | 29.0 | Oct 02 2008 | NGG |
| NEW HORIZON URANIUM CORPORATION | 0.05 | 0.05 | 0.05 | 0.05 | 0.01 | 96009.0 | 4.0 | Oct 02 2008 | NHU |
| NEW ISLAND RESOURCES INC | 0.09 | 0.09 | 0.09 | 0.09 | -0.01 | 5000.0 | 1.0 | Oct 02 2008 | NIS |
| NEW LEGEND GROUP LIMITED | No Trades | Jul 21 2008 | NLA.P | ||||||
| NEW MERIDIAN MINING CORP. | No Trades | Sep 29 2008 | NWC.H | ||||||
| NEW MILLENNIUM CAPITAL CORP. | 0.63 | 0.63 | 0.485 | 0.5 | -0.11 | 842429.0 | 155.0 | Oct 02 2008 | NML |
| NEW NADINA EXPLORATIONS LIMITED | No Trades | Oct 01 2008 | NNA | ||||||
| NEW OROPERU RESOURCES INC. | 0.68 | 0.75 | 0.68 | 0.7 | -0.1 | 50300.0 | 9.0 | Oct 02 2008 | ORO |
| NEW PACIFIC METALS CORP. | 0.85 | 1.0 | 0.85 | 0.85 | -0.01 | 18388.0 | 15.0 | Oct 02 2008 | NUX |
| NEW RANGE RESOURCES LTD. | 0.11 | 0.11 | 0.09 | 0.09 | -0.01 | 75000.0 | 6.0 | Oct 02 2008 | RGE |
| NEW SAGE ENERGY CORP. | No Trades | Sep 12 2008 | NSG | ||||||
| NEW SHOSHONI VENTURES LTD. | No Trades | Oct 01 2008 | NSV | ||||||
| NEW WEST ENERGY SERVICES INC. | No Trades | Sep 26 2008 | NWE | ||||||
| NEW WORLD RESOURCE CORP. | 0.18 | 0.18 | 0.15 | 0.15 | -0.055 | 49500.0 | 6.0 | Oct 02 2008 | NW |
| NEWBRIDGE CAPITAL INC. | No Trades | Sep 25 2008 | NBC.P | ||||||
| NEWCASTLE MINERALS LTD. | No Trades | Oct 01 2008 | NCM | ||||||
| NEWFOUNDLAND GOLDBAR RESOURCES INC. | No Trades | Oct 01 2008 | NGB.H | ||||||
| NEWLOOK INDUSTRIES CORP. | No Trades | Sep 29 2008 | NLI | ||||||
| NEWMAC RESOURCES INC. | 0.14 | 0.14 | 0.1 | 0.1 | -0.045 | 185000.0 | 21.0 | Oct 02 2008 | NER |
| NEWNORTH PROJECTS LTD. | No Trades | Sep 19 2008 | NNP | ||||||
| NEWNORTH PROJECTS LTD. | No Trades | Aug 13 2008 | NNP.DB | ||||||
| NEWPORT EXPLORATION LTD. | No Trades | Sep 30 2008 | NWX | ||||||
| NEWSTRIKE CAPITAL INC. | 0.255 | 0.315 | 0.25 | 0.25 | -0.02 | 21180.0 | 9.0 | Oct 02 2008 | NES.H |
| NEWSTRIKE RESOURCES LTD. | No Trades | Oct 01 2008 | NR | ||||||
| NEXGENRX INC. | No Trades | Sep 19 2008 | NXG | ||||||
| NEXIENT LEARNING INC. | No Trades | Jun 27 2008 | NXN.H | ||||||
| NEXSTAR ENERGY LTD. | No Trades | Sep 10 2008 | NXE.B | ||||||
| NEXSTAR ENERGY LTD. | 0.03 | 0.035 | 0.03 | 0.035 | 0.015 | 30000.0 | 2.0 | Oct 02 2008 | NXE.A |
| NEXT MILLENNIUM COMMERCIAL CORP. | No Trades | Jul 16 2008 | NM | ||||||
| NEXTRON CORPORATION | No Trades | Oct 16 2007 | NXT | ||||||
| NFX GOLD INC. | No Trades | Sep 17 2008 | NFX | ||||||
| NIBLACK MINING CORP. | No Trades | Oct 01 2008 | NIB | ||||||
| NICER CANADA CORP. | 0.08 | 0.08 | 0.08 | 0.08 | -0.015 | 1000.0 | 1.0 | Oct 02 2008 | NC |
| NICO MINING LIMITED | No Trades | Sep 29 2008 | NCL | ||||||
| NIGHTINGALE INFORMATIX CORPORATION | 0.25 | 0.25 | 0.25 | 0.25 | -0.025 | 4500.0 | 1.0 | Oct 02 2008 | NGH |
| NIKOS EXPLORATIONS LTD. | 0.03 | 0.03 | 0.03 | 0.03 | -0.06 | 12000.0 | 1.0 | Oct 02 2008 | NIK |
| NILE INDUSTRIES LTD. | No Trades | Feb 27 2008 | NLE.P | ||||||
| NIMIN CAPITAL CORP. | No Trades | Sep 09 2008 | NNI.P | ||||||
| NIOGOLD MINING CORP. | 0.18 | 0.18 | 0.15 | 0.15 | -0.045 | 102000.0 | 20.0 | Oct 02 2008 | NOX |
| NIR DIAGNOSTICS INC. | No Trades | Oct 01 2008 | NID | ||||||
| NOBLE METAL GROUP INCORPORATED | 0.13 | 0.145 | 0.12 | 0.12 | -0.005 | 60100.0 | 10.0 | Oct 02 2008 | NMG |
| NORDEX EXPLOSIVES LTD | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 | 5000.0 | 1.0 | Oct 02 2008 | NXX |
| NORDIC DIAMONDS LTD. | 0.025 | 0.025 | 0.025 | 0.025 | 0.0 | 50000.0 | 1.0 | Oct 02 2008 | NDL |
| NORDIC GOLD CORP | 0.05 | 0.05 | 0.05 | 0.05 | 0.01 | 19000.0 | 1.0 | Oct 02 2008 | NGC.H |
| NORDIC OIL & GAS LTD. | 0.185 | 0.2 | 0.18 | 0.18 | -0.03 | 138000.0 | 17.0 | Oct 02 2008 | NOG |
| NORMABEC MINING RESOURCES LTD. | 0.17 | 0.17 | 0.16 | 0.16 | 0.0 | 47000.0 | 7.0 | Oct 02 2008 | NMB |
| NORONT RESOURCES LTD. | 1.47 | 1.5 | 1.15 | 1.26 | -0.19 | 494585.0 | 378.0 | Oct 02 2008 | NOT |
| NORTEC VENTURES CORP. | 0.225 | 0.225 | 0.2 | 0.2 | -0.025 | 37000.0 | 5.0 | Oct 02 2008 | NVT |
| NORTH AMERICAN GEM INC. | 0.125 | 0.13 | 0.12 | 0.125 | -0.005 | 430500.0 | 46.0 | Oct 02 2008 | NAG |
| NORTH AMERICAN MEDICAL SERVICES, INC. | No Trades | Sep 16 2008 | NMI | ||||||
| NORTH AMERICAN TUNGSTEN CORPORATION LTD. | 0.35 | 0.36 | 0.32 | 0.32 | -0.08 | 61500.0 | 8.0 | Oct 02 2008 | NTC |
| NORTH ARROW MINERALS INC. | 0.11 | 0.11 | 0.1 | 0.1 | -0.01 | 109500.0 | 8.0 | Oct 02 2008 | NAR |
| NORTH GROUP FINANCE LIMITED | 0.21 | 0.21 | 0.21 | 0.21 | -0.14 | 5000.0 | 1.0 | Oct 02 2008 | NOR |
| NORTH PEACE ENERGY CORP. | 1.3 | 1.3 | 1.0 | 1.03 | -0.27 | 133300.0 | 49.0 | Oct 02 2008 | NPE |
| NORTHAMPTON GROUP INC. | No Trades | Jun 26 2008 | NHG.DB | ||||||
| NORTHAMPTON GROUP INC. | No Trades | Oct 01 2008 | NHG | ||||||
| NORTHERN ABITIBI MNG CORP | 0.105 | 0.105 | 0.085 | 0.085 | -0.02 | 264681.0 | 17.0 | Oct 02 2008 | NAI |
| NORTHERN CANADIAN URANIUM INC. | No Trades | Dec 20 2007 | NCA | ||||||
| NORTHERN CONTINENTAL RESOUCES INC | 0.11 | 0.11 | 0.09 | 0.095 | -0.03 | 501000.0 | 15.0 | Oct 02 2008 | NCR |
| NORTHERN DYNASTY MINERALS LTD. | No Trades | Oct 29 2007 | NDM | ||||||
| NORTHERN FREEGOLD RESOURCES LTD. | 0.4 | 0.44 | 0.31 | 0.4 | -0.04 | 188700.0 | 31.0 | Oct 02 2008 | NFR |
| NORTHERN GOLD MINING INC. | 0.16 | 0.16 | 0.115 | 0.125 | -0.025 | 177000.0 | 14.0 | Oct 02 2008 | NGM |
| NORTHERN HEMISPHERE DEVELOPMENT CORP. | 0.06 | 0.06 | 0.06 | 0.06 | 0.0 | 50000.0 | 2.0 | Oct 02 2008 | NHD |
| NORTHERN LION GOLD CORP. | 0.065 | 0.065 | 0.06 | 0.06 | -0.005 | 81000.0 | 3.0 | Oct 02 2008 | NL |
| NORTHERN PLATINUM LTD. | 0.57 | 0.57 | 0.53 | 0.53 | -0.05 | 35000.0 | 6.0 | Oct 02 2008 | NTH |
| NORTHERN SHIELD RESOURCES INC. | 0.3 | 0.3 | 0.3 | 0.3 | -0.04 | 6800.0 | 4.0 | Oct 02 2008 | NRN |
| NORTHERN SPIRIT RESOURCES INC. | No Trades | Aug 28 2008 | NS.P | ||||||
| NORTHERN STAR MINING CORP. | 0.34 | 0.34 | 0.325 | 0.33 | -0.03 | 42900.0 | 7.0 | Oct 02 2008 | NSM |
| NORTHERN SUN EXPLORATION COMPANY INC. | 0.025 | 0.035 | 0.025 | 0.035 | -0.005 | 72571.0 | 8.0 | Oct 02 2008 | NSE |
| NORTHERN SUPERIOR RESOURCES INC. | 0.11 | 0.12 | 0.1 | 0.1 | -0.03 | 370000.0 | 8.0 | Oct 02 2008 | SUP |
| NORTHERN VERTEX CAPITAL INC. | No Trades | Sep 15 2008 | NEE.P | ||||||
| NORTHFIELD CAPITAL CORPORATION | No Trades | Sep 29 2008 | NFD.A | ||||||
| NORWOOD RESOURCES LTD. | 0.57 | 0.6 | 0.5 | 0.5 | -0.04 | 256168.0 | 49.0 | Oct 02 2008 | NRS |
| NORZAN ENTERPRISES LTD. | No Trades | Sep 25 2008 | NRZ | ||||||
| NOVA URANIUM CORPORATION | No Trades | Oct 01 2008 | NUC | ||||||
| NOVADX VENTURES CORP. | No Trades | Sep 30 2008 | NDX | ||||||
| NOVAWEST RESOURCES INC. | No Trades | Apr 01 2008 | NVE | ||||||
| NOVIK INC. | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 | 22000.0 | 2.0 | Oct 02 2008 | NVK |
| NOVRA TECHNOLOGIES INC. | No Trades | Jul 16 2008 | NVI | ||||||
| NPN INVESTMENT GROUP INC. | No Trades | Dec 03 2007 | NPN | ||||||
| NQ EXPLORATION INC. | No Trades | Sep 25 2008 | NQE | ||||||
| NSI STRATEGIC INVESTMENTS LTD. | No Trades | Sep 23 2008 | NLL | ||||||
| NSTEIN TECHNOLOGIES INC. | 0.53 | 0.53 | 0.41 | 0.41 | -0.14 | 1750.0 | 3.0 | Oct 02 2008 | EIN |
| NTG CLARITY NETWORKS INC. | 0.03 | 0.03 | 0.025 | 0.025 | -0.015 | 6420.0 | 3.0 | Oct 02 2008 | NCI |
| NTI NEWMERICAL INC. | No Trades | Sep 29 2008 | CFD | ||||||
| NUGGET RESOURCES INC. | No Trades | May 01 2008 | NUG.H | ||||||
| NULOCH RESOURCES INC. | 0.55 | 0.55 | 0.55 | 0.55 | -0.06 | 56000.0 | 3.0 | Oct 02 2008 | NLR.A |
| NULOCH RESOURCES INC. | No Trades | Sep 17 2008 | NLR.B | ||||||
| NUMEDIA GAMES INC. | No Trades | Jun 02 2008 | GME | ||||||
| NUVO NETWORK MANAGEMENT INC. | No Trades | Feb 22 2008 | NVO | ||||||
| NUVOLT CORPORATION INC. | No Trades | Sep 19 2008 | NCO | ||||||
| NWEST ENERGY INC. | 0.35 | 0.35 | 0.35 | 0.35 | -0.01 | 500.0 | 1.0 | Oct 02 2008 | NWN |
| NWT URANIUM CORP. | 0.07 | 0.08 | 0.07 | 0.07 | -0.005 | 209000.0 | 9.0 | Oct 02 2008 | NWT |
| NX CAPITAL CORP. | No Trades | OES | |||||||
| NX PHASE CAPITAL INC. | No Trades | Dec 17 2007 | NXP | ||||||
| NXA INC. | 0.04 | 0.04 | 0.03 | 0.03 | -0.02 | 16000.0 | 2.0 | Oct 02 2008 | NXI |
| NYAH RESOURCES CORP. | 0.03 | 0.03 | 0.03 | 0.03 | 0.005 | 300000.0 | 1.0 | Oct 02 2008 | NRU |
| NKA | No Trades | Oct 01 2008 | NKA | ||||||
| NV | No Trades | Sep 25 2008 | NV | ||||||
| NEV | 0.23 | 0.23 | 0.23 | 0.23 | -0.02 | 18000.0 | 1.0 | Oct 02 2008 | NEV |
| NRR | No Trades | Oct 01 2008 | NRR | ||||||
| NMR.P | 0.135 | 0.135 | 0.135 | 0.135 | -0.015 | 20000.0 | 1.0 | Oct 02 2008 | NMR.P |
| NHI | No Trades | Sep 03 2008 | NHI | ||||||
| NWM.H | No Trades | Sep 18 2007 | NWM.H | ||||||
| NTR | 0.12 | 0.12 | 0.12 | 0.12 | 0.005 | 19700.0 | 3.0 | Oct 02 2008 | NTR |
| NAT | No Trades | Oct 01 2008 | NAT | ||||||
| NVC | No Trades | Oct 01 2008 | NVC | ||||||
| NXL.H | No Trades | Oct 01 2008 | NXL.H | ||||||
| NET.H | No Trades | Sep 14 2007 | NET.H |
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.
| |||||
| |||||
| |||||
|
