Javascript Menu unable to launch as JavaScript is disabled in your browser
  Saturday, November 15, 2008 Advertisement
Winnipeg Free Press   |  
Search for:  
Advanced Search | Search Help
 
Customer Service
RSS Feeds & E-mail News Alerts: Subscribe now
Special Coverage
FREE PRESS POLL
Which throne speech highlight appeals the most to you? [Read about it here.]
Tax cuts
Police Act
Ban driver's cells
Highway upgrades
None of the above
Blog Central
Mia Rabson
Closed doors and hidden agendas
Nick Martin
Demetra Hajidiacos
James Turner
Mike McIntyre
More Blogs
United Way Campaign
Editor's Bulletin: Subscribe now
Stock Market Quotations Driven by Train2Invest

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  
TSX Venture 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  

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).

NameOpenHighLowCloseChangeVolumeTradesDateSymbol
MACARTHUR MINERALS LIMITED1.581.691.581.690.294000.03.0Aug 27 2008MMS
MACDONALD MINES EXPLORATION LTD.0.1950.1950.1850.185-0.00597500.020.0Aug 27 2008BMK
MACMILLAN GOLD CORP0.470.510.470.50.0234700.010.0Aug 27 2008MMG
MACRO ENTERPRISES INC.No TradesAug 26 2008MCR
MACUSANI YELLOWCAKE INC.No TradesAug 26 2008YEL
MADALENA VENTURES INC.0.40.40.40.40.0310000.01.0Aug 27 2008MVN
MADEIRA MINERALS LTD.No TradesJul 30 2008MDE.P
MADISON ENERGY CORP0.170.170.170.17-0.031000.01.0Aug 27 2008MDC
MADISON MINERALS INC.0.20.20.20.20.01000.01.0Aug 27 2008MMR
MAESTRO VENTURES LTD.0.2550.270.2550.270.037900.03.0Aug 27 2008MAP
MAG SILVER CORP.No TradesOct 04 2007MAG
MAGELLAN MINERALS LTD.0.550.550.550.55-0.0326500.09.0Aug 27 2008MNM
MAGINDUSTRIES CORP.1.971.981.81.92-0.04940070.0427.0Aug 27 2008MAA
MAGNATE VENTURES INC.0.180.180.180.180.05000.01.0Aug 27 2008MGV.H
MAGNUM ENERGY INC.0.3950.3950.380.38-0.02180000.04.0Aug 27 2008MEN
MAGNUM URANIUM CORP.0.320.3650.320.3650.0257000.05.0Aug 27 2008MM
MAGNUS ENERGY INC CL BNo TradesOct 22 2007MEI.B
MAGNUS ENERGY INC. CL ANo TradesOct 31 2007MEI.A
MAINSTREAM MINERALS CORPORATION0.190.240.150.240.0611000.05.0Aug 27 2008MJO
MAJESCOR RESOURCES INC.0.0850.0850.080.080.012000.03.0Aug 27 2008MAJ
MAJESTIC GOLD CORP.0.070.070.0650.0650.070000.04.0Aug 27 2008MJS
MAMMOTH CAPITAL CORPORATIONNo TradesAug 26 2008XXL.P
MANDALAY RESOURCES CORPORATIONNo TradesAug 01 2008MLR
MANICOUAGAN MINERALS INC.0.140.140.140.14-0.00520000.01.0Aug 27 2008MAM
MANITEX CAPITAL INC.No TradesAug 22 2008MNX
MANITOU CAPITAL CORPORATIONNo TradesJun 10 2008MOU
MANO RIVER RESOURCES INC.No TradesAug 22 2008MNO
MANSFIELD MINERALS INC.1.071.070.951.07-0.09174000.038.0Aug 27 2008MDR
MANSON CREEK RESOURCES LTD.No TradesAug 26 2008MCK
MANTLE RESOURCES INC.0.860.860.860.860.014659.04.0Aug 27 2008MTS
MANTRA MINING INC.No TradesAug 26 2008MAN
MAPLE LEAF REFORESTATION INC.0.210.210.210.210.0120500.02.0Aug 27 2008MPE
MARAUDER RESOURCES EAST COAST INC.0.190.1950.180.180.0170000.04.0Aug 27 2008MES
MARCH RESOURCES CORP.0.140.140.130.13-0.01110000.04.0Aug 27 2008MCF
MARCO POLO INVESTMENTS LTD.No TradesAug 14 2008MCP.P
MARIFIL MINES LTD.0.240.240.2350.2350.04000.02.0Aug 27 2008MFM
MARIMBA CAPITAL CORP.No TradesApr 11 2008MRA.P
MARKETVISION DIRECT, INC.No TradesAug 26 2008MKT
MARKSMEN RESOURCES LTD No TradesAug 26 2008MA
MART RESOURCES INC0.30.360.30.320.025737500.054.0Aug 27 2008MMT
MARUM RESOURCES INCNo TradesAug 26 2008MMU
MASKAL ENERGY LTD.No TradesMay 30 2008MMK
MASUPARIA GOLD CORPORATIONNo TradesAug 26 2008MAS
MATACHEWAN CONSOLIDATED MINES, LIMITED No TradesJul 18 2008MCM.A
MATAMEC EXPLORATIONS INC.No TradesAug 21 2008MAT
MATCH CAPITAL RESOURCES CORPORATIONNo TradesAug 21 2008MHC.H
MATIADEKA VENTURES INC.No TradesApr 03 2008DKA.P
MAUDORE MINERALS LTD2.032.051.952.0-0.0416100.011.0Aug 27 2008MAO
MAX RESOURCE CORP.0.30.30.30.30.025000.01.0Aug 27 2008MXR
MAXIM RESOURCES INC.0.1750.1750.1650.170.064000.05.0Aug 27 2008MXM
MAXIMUM VENTURES INC.No TradesAug 07 2008MVI.H
MAXIMUS VENTURES LTD.0.350.350.350.350.020000.02.0Aug 27 2008MXV
MAXTECH VENTURES INC.No TradesAug 25 2008MVT
MAXY GOLD CORP.No TradesAug 25 2008MXD
MAYEN MINERALS LTD.No TradesJul 11 2008MYM.P
MAZARIN INC.No TradesAug 22 2008MAZ.H
MAZORRO RESOURCES INC.0.150.20.150.2-0.0370000.03.0Aug 27 2008MZO
MBMI RESOURCES INC.0.590.640.570.62-0.0231525.016.0Aug 27 2008MBR
MCCHIP RESOURCES INC2.62.62.62.60.551300.02.0Aug 27 2008MCS
MCO CAPITAL INC.No TradesAug 07 2008MCO.H
MCVICAR RESOURCES INC.0.90.990.850.99-0.113500.04.0Aug 27 2008MCV
MEADOW BAY CAPITAL CORPORATIONNo TradesDec 10 2007MAY.P
MED BIOGENE INC.0.130.130.130.13-0.029000.01.0Aug 27 2008MBI
MEDALLION RESOURCES LTD.0.1250.1250.1250.1250.03000.01.0Aug 27 2008MDL
MEDIA VENTURES CORP.No TradesMED.P
MEDIANET COMMUNICATIONS CORP.No TradesAug 26 2008MNE
MEDICAGO INC.0.260.260.250.25-0.01220000.011.0Aug 27 2008MDG
MEDICAL INTELLIGENCE TECHNOLOGIES INC WT 28SEPT07No TradesMIZ.WT
MEDICAL INTELLIGENCE TECHNOLOGIES INC.No TradesJun 11 2008MIZ.WT.A
MEDICAL INTELLIGENCE TECHNOLOGIES INC.0.1250.1250.120.120.03562500.08.0Aug 27 2008MIZ
MEDICAL VENTURES CORP.No TradesJun 30 2008MEV
MEDIFOCUS INC.No TradesMFS.P
MEDMIRA INC.0.160.1650.1550.1650.040000.017.0Aug 27 2008MIR
MEDORO RESOURCES LTD.0.120.120.120.120.010500.02.0Aug 27 2008MRS
MEDWORXX SOLUTIONS INC.No TradesAug 13 2008MWX
MEDX HEALTH CORP.No TradesAug 26 2008MDX
MEGA MOLY INC.No TradesAug 25 2008MGY
MEGA SILVER INC.0.440.440.440.44-0.005750.02.0Aug 27 2008MSR
MEGASTAR DEVELOPMENT CORP.No TradesAug 26 2008MDV
MELCO CHINA RESORTS (HOLDING) LIMITED1.31.31.31.30.053000.01.0Aug 27 2008MCG
MELCO CHINA RESORTS (HOLDING) LIMITED No TradesAug 12 2008MCG.WT
MELKIOR RESOURCES INC0.140.1550.130.1550.005135500.022.0Aug 27 2008MKR
MENGOLD RESOURCES INC.No TradesAug 22 2008MNI
MENIKA MINING LTD.No TradesAug 26 2008MML
MERC INTERNATIONAL MINERALS INC.1.01.01.01.0-0.11900.02.0Aug 27 2008MRK
MERCATOR TRANSPORT GROUP CORPORATIONNo TradesAug 22 2008GMT
MERIDEX SOFTWARE CORPORATION0.040.040.030.03-0.0194500.04.0Aug 27 2008MSC
MERIT MINING CORP.0.1750.1750.170.1750.0120500.06.0Aug 27 2008MEM
MERITUS MINERALS LIMITEDNo TradesAug 26 2008MER
MERREX GOLD INC.0.370.370.370.370.0110000.01.0Aug 27 2008MXI
MESA URANIUM CORP WT EX 21DEC07No TradesDec 18 2007MZU.WT
MESA URANIUM CORP.0.120.120.120.12-0.0110000.01.0Aug 27 2008MZU
MESSINA MINERALS INC.No TradesAug 26 2008MMI
METALCORP LIMITED0.60.640.60.6-0.037750.04.0Aug 27 2008MTC
METALEX VENTURES LTD.0.3050.320.2950.320.0240500.012.0Aug 27 2008MTX
METALQUEST MINERALS INC.0.110.110.1050.105-0.0113333.03.0Aug 27 2008MQ
METALS CREEK RESOURCES CORP.No TradesAug 22 2008MEK
METAMEDIA CAPITAL CORP.No TradesAug 14 2008MME
METANOR RESOURCES INC.0.60.610.590.610.021800.012.0Aug 27 2008MTO
METCO RESOURCES INC.No TradesApr 14 2008MKO
METROBRIDGE NETWORKS INTERNATIONAL INC.No TradesJan 25 2008MEB.WT
METROBRIDGE NETWORKS INTERNATIONAL INC.0.050.050.050.050.020000.01.0Aug 27 2008MEB
MEXICAN SILVER MINES LTD. No TradesAug 21 2008MSM
MEXIVADA MINING CORP.No TradesAug 26 2008MNV
MICREX DEVELOPMENT CORP0.2250.2250.1950.195-0.02525000.02.0Aug 27 2008MIX
MICROPLANET TECHNOLOGY CORP.0.60.60.60.60.0150100.03.0Aug 27 2008MP
MIDASCO CAPITAL CORP.No TradesAug 26 2008MGC
MIDDLE KINGDOM PARADISO CORP.No TradesJun 23 2008MKC.P
MIDLAND EXPLORATION INC.0.630.630.610.61-0.0218000.02.0Aug 27 2008MD
MIDLANDS MINERALS CORPORATIONNo TradesAug 22 2008MEX
MIDNIGHT SUN CAPITAL CORP.No TradesAug 20 2008MMA.P
MIDWAY GOLD CORP.1.421.461.41.40.03150.06.0Aug 27 2008MDW
MILK CAPITAL CORP.No TradesAug 26 2008MLK.P
MILL BAY VENTURES INC.No TradesAug 26 2008MBV
MILL CITY GOLD CORP.0.160.160.160.16-0.03141000.04.0Aug 27 2008MC
MILLROCK RESOURCES INC.0.170.20.170.20.0374000.06.0Aug 27 2008MRO
MILLSTREAM MINES LTD.No TradesAug 26 2008MLM
MILLSTREET INDUSTRIES INC.No TradesAug 15 2008MLI.H
MILNER CONSOLIDATED SILVER MINES LTD.No TradesJul 22 2008MCA
MINAEAN INTERNATIONAL CORP.0.210.210.180.20.057500.05.0Aug 27 2008MIB
MINDORO RESOURCES LTD0.2450.2450.2050.23-0.0270300.07.0Aug 27 2008MIO
MINERAL HILL INDUSTRIES LTD.0.110.110.110.110.04000.02.0Aug 27 2008MHI
MINT TECHNOLOGY CORP.No TradesAug 25 2008MIT
MINTERRA RESOURCE CORP.0.0250.030.0250.0250.0186142.06.0Aug 27 2008MTR
MIRA RESOURCES CORP.No TradesJul 15 2008MRP
MIRACULINS INC.No TradesAug 25 2008MOM
MIRAGE ENERGY LTD.No TradesMar 28 2008MGE
MIRAMARE CAPITAL INC.No TradesMYZ.P
MIRANDA GOLD CORP.0.470.470.450.45-0.0447200.018.0Aug 27 2008MAD
MIRASOL RESOURCES LTD.0.250.250.2350.235-0.0120000.06.0Aug 27 2008MRZ
MISES CAPITAL CORPORATIONNo TradesApr 21 2008MPP
MISTRAL PHARMA INC.No TradesAug 15 2008MIP
MOBILE LOTTERY SOLUTIONS INCNo TradesSep 25 2007MLS
MODULE RESOURCES INCORPORATEDNo TradesAug 26 2008MLE.H
MOLYCOR GOLD CORP.No TradesAug 26 2008MOR
MONARCH ENERGY LIMITED0.0350.0350.0350.0350.0150000.02.0Aug 27 2008MNL
MONEDA RESOURCES LIMITEDNo TradesFeb 21 2008PXK.P
MONETA RESOURCES INC.No TradesJul 22 2008MOT.H
MONROE MINERALS INC.0.0350.0350.0350.035-0.00575000.02.0Aug 27 2008MMX
MONSTER URANIUM CORP.0.1350.1350.120.12-0.01543500.05.0Aug 27 2008MU
MONT BLANC RESOURCES INC.No TradesJul 16 2008MTN
MONTEC HOLDINGS INC.0.050.050.050.050.0155000.01.0Aug 27 2008MTE
MONTELLO RESOURCES LTD0.0650.0650.060.060.0128382.09.0Aug 27 2008MEO
MONUMENT MINING LIMITED0.320.320.280.28-0.02251000.09.0Aug 27 2008MMY
MOONCOR OIL & GAS CORP.0.130.140.1250.13-0.0141500.06.0Aug 27 2008MOO
MOSAM CAPITAL CORP.No TradesAug 26 2008MOS.P
MOSQUITO CONSOLIDATED GOLD MINES LIMITED1.31.451.261.450.128200.016.0Aug 27 2008MSQ
MOSS LAKE GOLD MINES LTDNo TradesAug 26 2008MOK
MOTAPA DIAMONDS INC.0.350.390.330.390.04673155.019.0Aug 27 2008MTP
MOTIONSPHERE CAPITAL INC.No TradesMSL.H
MOUNT DAKOTA ENERGY CORP.No TradesAug 19 2008MMO
MOUNTAIN BOY MINERALS LTD.0.140.140.120.12-0.035550.05.0Aug 27 2008MTB
MOUNTAIN CAPITAL INC.No TradesFeb 15 2008MCI.P
MOUNTAIN CAPITAL INC.0.20.20.20.20.01000.01.0Aug 27 2008MCI
MOUNTAIN LAKE RESOURCES INC.0.3150.3150.290.29-0.02517000.03.0Aug 27 2008MOA
MOUNTAIN-WEST RESOURCES INCNo TradesAug 14 2008MWR
MOUNTAINVIEW ENERGY LTD.0.2650.2650.250.25-0.0352500.02.0Aug 27 2008MVW
MP WESTERN PROPERTIES INC.No TradesAug 27 2008MPW.H
MPAC INDUSTRIES CORP.0.0450.0450.0450.045-0.0053000.01.0Aug 27 2008MPN
MPH VENTURES CORP.No TradesAug 26 2008MPS
MPL COMMUNICATIONS INC0.070.070.070.070.09150.05.0Aug 27 2008MPZ
MPVC INC.No TradesJul 18 2008OCI
MRRM INC.No TradesAug 15 2008MRR
MTY FOOD GROUP INC.7.637.657.37.3-0.3550360.015.0Aug 27 2008MTY
MULTIMEDIA NOVA CORPORATIONNo TradesJul 08 2008MNC.A
MULTIPLIED MEDIA CORPORATION0.0550.080.0550.080.0215000.02.0Aug 27 2008MMC
MULTIVISION COMMUNICATIONS CORP.No TradesAug 26 2008MTV
MUNICIPAL SOLUTIONS GROUP, INC.No TradesJul 14 2008MSZ
MURGOR RESOURCES INC.0.2950.2950.2550.255-0.03521000.04.0Aug 27 2008MGR
MURGOR RESOURCES INC.No TradesNov 23 2007MUG
MURGOR RESOURCES INC. No TradesFeb 29 2008MGR.RT
MUSTANG MINERALS CORP.0.30.30.270.27-0.03168000.016.0Aug 27 2008MUM
MVE CAPITAL CORP.No TradesNov 06 2007MVE.P
MYSTIQUE ENERGY, INC.No TradesNov 01 2007MYS
MNZ0.330.330.330.33-0.029500.02.0Aug 27 2008MNZ
MKM.PNo TradesAug 11 2008MKM.P
MMB.PNo TradesJun 13 2008MMB.P
MYA0.2650.2650.260.260.0126500.04.0Aug 27 2008MYA
MAYNo TradesAug 22 2008MAY
MU.HNo TradesApr 18 2008MU.H
MNDNo TradesAug 26 2008MND
MKS.P0.460.460.460.460.015000.02.0Aug 27 2008MKS.P
MRP.HNo TradesAug 25 2008MRP.H
MRVNo TradesAug 25 2008MRV
MRX.PNo TradesAug 26 2008MRX.P
MGDNo TradesNov 26 2007MGD
MTO.WTNo TradesAug 26 2008MTO.WT
MOB.P0.640.70.60.60.023000.09.0Aug 27 2008MOB.P

Return to Top
Return to Index
Google
NHL Classic DVD Collection
Canine Idol calendars available here!
Hermetic Code
Free Press Press Card
FP Canadian Newspapers Income Fund