| Sunday, November 16, 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 | 0.94 | 0.95 | 0.93 | 0.95 | 0.01 | 36700.0 | 26.0 | Aug 27 2008 | SBB |
| SABLE RESOURCES LTD. | 0.51 | 0.51 | 0.5 | 0.5 | 0.0 | 30000.0 | 4.0 | Aug 27 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. | 1.3 | 1.3 | 1.25 | 1.25 | -0.05 | 4000.0 | 2.0 | Aug 27 2008 | SCM |
| SAGE GOLD INC. | 0.155 | 0.155 | 0.14 | 0.145 | -0.005 | 271674.0 | 31.0 | Aug 27 2008 | SGX |
| SAGITTARIUS CAPITAL CORPORATION | No Trades | Apr 16 2008 | SCX.P | ||||||
| SAHA PETROLEUM LTD. | 0.14 | 0.14 | 0.14 | 0.14 | 0.005 | 10000.0 | 1.0 | Aug 27 2008 | SPZ |
| SAHARA ENERGY LTD. | 0.045 | 0.05 | 0.045 | 0.05 | 0.005 | 50000.0 | 4.0 | Aug 27 2008 | SAH |
| SALAZAR RESOURCES LIMITED | No Trades | Jul 16 2008 | SRL.WT.A | ||||||
| SALAZAR RESOURCES LIMITED | No Trades | Jun 20 2008 | SRL.WT | ||||||
| SALAZAR RESOURCES LIMITED | 0.4 | 0.44 | 0.4 | 0.44 | 0.06 | 5595.0 | 3.0 | Aug 27 2008 | SRL |
| SALMON RIVER RESOURCES LTD. | No Trades | Aug 15 2008 | SAL | ||||||
| SAMBA GOLD INC. | No Trades | Aug 20 2008 | SAO | ||||||
| SAMEX MINING CORP. | 0.26 | 0.26 | 0.26 | 0.26 | -0.005 | 10700.0 | 4.0 | Aug 27 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 | 1.66 | 1.69 | 1.64 | 1.66 | 0.0 | 201945.0 | 47.0 | Aug 27 2008 | SGR |
| SAN MARCO RESOURCES INC. | No Trades | Aug 20 2008 | SMN | ||||||
| SANATANA DIAMONDS INC. | No Trades | Aug 25 2008 | STA | ||||||
| SANDPOINT CAPITAL INC. | No Trades | May 23 2008 | SPC.P | ||||||
| SANDSPRING RESOURCES LTD. | No Trades | SSP.P | |||||||
| SANDSTORM RESOURCES LTD. | No Trades | Aug 22 2008 | SSL | ||||||
| SANDSTORM RESOURCES LTD. | No Trades | Jan 07 2008 | SSL.P | ||||||
| SANGOMA TECHNOLOGIES CORPORATION | 1.28 | 1.3 | 1.25 | 1.28 | 0.04 | 16200.0 | 12.0 | Aug 27 2008 | STC |
| SANTA FE METALS CORP. | 0.335 | 0.335 | 0.335 | 0.335 | 0.08 | 1000.0 | 1.0 | Aug 27 2008 | SFM |
| SANTOY RESOURCES LTD. | 0.205 | 0.28 | 0.19 | 0.235 | 0.035 | 337651.0 | 28.0 | Aug 27 2008 | SAN |
| SANU RESOURCES LTD. | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 | 2500.0 | 1.0 | Aug 27 2008 | SNU |
| SARATOGA ELECTRONIC SOLUTIONS INC. | No Trades | Aug 27 2008 | SAR | ||||||
| SARGOLD RESOURCES CORPORATION CL A | No Trades | Oct 29 2007 | SRG | ||||||
| SATURN MINERALS INC. | 0.175 | 0.175 | 0.165 | 0.165 | -0.01 | 64800.0 | 14.0 | Aug 27 2008 | SMI |
| SAVANT EXPLORATIONS LTD. | 0.15 | 0.15 | 0.15 | 0.15 | -0.05 | 6502.0 | 4.0 | Aug 27 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. | 0.27 | 0.28 | 0.27 | 0.275 | -0.01 | 25500.0 | 5.0 | Aug 27 2008 | SXN |
| SBI SKIN BIOLOGY INCORPORATED | No Trades | Aug 25 2008 | SBI.H | ||||||
| SCHWABO CAPITAL CORPORATION | No Trades | Aug 26 2008 | SBO.P | ||||||
| SEA BREEZE POWER CORP. | 0.4 | 0.4 | 0.4 | 0.4 | -0.005 | 500.0 | 1.0 | Aug 27 2008 | SBX |
| SEA GREEN CAPITAL CORP. | No Trades | Aug 15 2008 | SGS | ||||||
| SEAFIELD RESOURCES LTD. | No Trades | Aug 21 2008 | SFF | ||||||
| SEAIR INC. | 2.0 | 2.05 | 1.9 | 2.0 | 0.0 | 18500.0 | 14.0 | Aug 27 2008 | SDS |
| SEAMILES LIMITED | No Trades | Aug 26 2008 | SEE | ||||||
| SEARCH CAPITAL INC. | No Trades | Oct 26 2007 | SCH.P | ||||||
| SEARCHGOLD RESOURCES INC | 0.06 | 0.065 | 0.05 | 0.06 | 0.005 | 1356500.0 | 65.0 | Aug 27 2008 | RSG |
| SEAVIEW ENERGY INC. | 3.74 | 3.75 | 3.74 | 3.75 | 0.11 | 20000.0 | 4.0 | Aug 27 2008 | CVU.A |
| SEAVIEW ENERGY INC. | No Trades | Aug 26 2008 | CVU.B | ||||||
| SEAWAY ENERGY SERVICES INC. | No Trades | Aug 25 2008 | SEW | ||||||
| SECOND WAVE PETROLEUM LTD. | No Trades | May 22 2008 | SCS.B | ||||||
| SECOND WAVE PETROLEUM LTD. | No Trades | Jun 26 2008 | SCS.A | ||||||
| SECTION ROUGE MEDIA INC. | No Trades | SRO | |||||||
| SEDEX MINING CORP. | 0.045 | 0.045 | 0.045 | 0.045 | 0.0 | 6000.0 | 1.0 | Aug 27 2008 | SDN |
| SEGO RESOURCES INC. | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 | 2000.0 | 1.0 | Aug 27 2008 | SGZ |
| SELECTCORE LTD. | No Trades | Aug 19 2008 | SCG | ||||||
| SELIENT INC. | No Trades | Dec 07 2007 | HTI | ||||||
| SELKIRK METALS CORP. | 0.215 | 0.25 | 0.205 | 0.25 | 0.02 | 446625.0 | 18.0 | Aug 27 2008 | SLK |
| SELWYN RESOURCES LTD. | 0.11 | 0.11 | 0.1 | 0.105 | -0.005 | 133000.0 | 7.0 | Aug 27 2008 | SWN |
| SEMCAN INC. | No Trades | Aug 26 2008 | STT | ||||||
| SENATOR MINERALS INC. | 0.26 | 0.26 | 0.26 | 0.26 | 0.015 | 1500.0 | 1.0 | Aug 27 2008 | SNR |
| SENNEN RESOURCES LTD. | No Trades | Aug 26 2008 | SN | ||||||
| SENSIO TECHNOLOGIES INC. | No Trades | Aug 26 2008 | SIO | ||||||
| SENTEX SYSTEMS LTD | No Trades | Jul 07 2008 | SXS | ||||||
| SENTINEL ROCK OIL CORPORATION | No Trades | Aug 26 2008 | SEN | ||||||
| SEP CAPITAL CORPORATION | No Trades | Jul 21 2008 | SEP.P | ||||||
| SEPROTECH SYSTEMS INC. | No Trades | Aug 26 2008 | SET | ||||||
| SEREBRA LEARNING CORPORATION | 0.35 | 0.35 | 0.35 | 0.35 | 0.01 | 4000.0 | 1.0 | Aug 27 2008 | SLC |
| SEREBRA LEARNING CORPORATION RT | No Trades | Apr 09 2008 | SLC.RT | ||||||
| SERENGETI RESOURCES INC. | 0.38 | 0.39 | 0.36 | 0.39 | 0.015 | 43000.0 | 9.0 | Aug 27 2008 | SIR |
| SERENIC CORPORATION | No Trades | Aug 25 2008 | SER | ||||||
| SERENO CAPITAL CORPORATION | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 | 5000.0 | 1.0 | Aug 27 2008 | SZZ.P |
| SERIATIM VENTURES INC. | No Trades | Mar 07 2008 | STV.P | ||||||
| SERICA ENERGY PLC | 1.35 | 1.35 | 1.32 | 1.32 | -0.03 | 202500.0 | 12.0 | Aug 27 2008 | SQZ |
| SERNOVA CORP. | 0.18 | 0.18 | 0.17 | 0.17 | -0.02 | 51500.0 | 3.0 | Aug 27 2008 | SVA |
| SHANE RESOURCES LTD. | No Trades | Aug 21 2008 | SEI | ||||||
| SHARON ENERGY LTD. | 0.2 | 0.2 | 0.2 | 0.2 | -0.03 | 1000.0 | 1.0 | Aug 27 2008 | SHY |
| SHARPE RESOURCES CORPORATION | No Trades | Jun 24 2008 | SHO.H | ||||||
| SHAW COMMUNICATIONS INC. | 24.5 | 24.5 | 24.5 | 24.5 | -1.0 | 100.0 | 1.0 | Aug 27 2008 | SJR.A |
| SHEAR MINERALS LTD. | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 | 3000.0 | 2.0 | Aug 27 2008 | SRM |
| SHEAR WIND INC. | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 | 2000.0 | 1.0 | Aug 27 2008 | SWX |
| SHEFFIELD RESOURCES LTD. | No Trades | Jul 24 2008 | SLD | ||||||
| SHELBY VENTURES INC. | No Trades | Jul 08 2008 | SLY.P | ||||||
| SHELTON CANADA CORP. | No Trades | Aug 27 2008 | STO | ||||||
| SHENUL CAPITAL INC. | No Trades | Jul 07 2008 | SHE.P | ||||||
| SHERWOOD COPPER CORPORATION | 4.7 | 4.99 | 4.7 | 4.89 | 0.23 | 220450.0 | 33.0 | Aug 27 2008 | SWC |
| SHERWOOD COPPER CORPORATION | No Trades | Aug 15 2008 | SWC.DB | ||||||
| SHOREHAM RESOURCES LTD. | No Trades | Aug 26 2008 | SMH | ||||||
| SIDON INTERNATIONAL RESOURCES CORPORATION | 0.09 | 0.095 | 0.09 | 0.09 | 0.0 | 328000.0 | 9.0 | Aug 27 2008 | SD |
| SIEGER CAPITAL MANAGEMENT LTD. | 0.03 | 0.03 | 0.03 | 0.03 | -0.01 | 1000.0 | 1.0 | Aug 27 2008 | SIE.P |
| SIENNA GOLD INC. | 0.52 | 0.52 | 0.455 | 0.52 | 0.0 | 14300.0 | 11.0 | Aug 27 2008 | SGP |
| SIERRA GEOTHERMAL POWER CORP. | 0.47 | 0.47 | 0.45 | 0.45 | 0.04 | 7200.0 | 6.0 | Aug 27 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. | 0.28 | 0.28 | 0.28 | 0.28 | 0.04 | 4000.0 | 4.0 | Aug 27 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 | Aug 21 2008 | SXX.P | ||||||
| SILK ROAD RESOURCES LTD. | No Trades | Aug 12 2008 | SIL | ||||||
| SILVER FIELDS RESOURCES INC. | 0.07 | 0.07 | 0.07 | 0.07 | 0.005 | 8000.0 | 1.0 | Aug 27 2008 | SF |
| SILVER GRAIL RESOURCES LTD. | 0.15 | 0.175 | 0.15 | 0.175 | 0.025 | 3000.0 | 3.0 | Aug 27 2008 | SVG |
| SILVER LAKE RESOURCES INC. | No Trades | Aug 25 2008 | SKZ | ||||||
| SILVER NET EQUITIES CORP. | No Trades | SVE.P | |||||||
| SILVER QUEST RESOURCES LTD. | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 | 10000.0 | 3.0 | Aug 27 2008 | SQI |
| SILVER SHIELD RESOURCES CORP. | No Trades | Aug 20 2008 | SSR | ||||||
| SILVER SPRUCE RESOURCES INC. | 0.2 | 0.2 | 0.185 | 0.185 | -0.01 | 70000.0 | 7.0 | Aug 27 2008 | SSE |
| SILVERBIRCH INC. | 0.2 | 0.23 | 0.2 | 0.23 | -0.005 | 2000.0 | 2.0 | Aug 27 2008 | SVB |
| SILVERCREST MINES INC. | 0.66 | 0.69 | 0.66 | 0.67 | 0.01 | 44200.0 | 12.0 | Aug 27 2008 | SVL |
| SILVERMET INC. | 0.08 | 0.08 | 0.075 | 0.075 | -0.015 | 6000.0 | 2.0 | Aug 27 2008 | SYI |
| SILVERMEX RESOURCES LTD. | 0.425 | 0.425 | 0.425 | 0.425 | -0.03 | 1000.0 | 1.0 | Aug 27 2008 | SMR |
| SILVERSTONE RESOURCES CORP. | 1.46 | 1.6 | 1.37 | 1.4 | -0.04 | 255697.0 | 75.0 | Aug 27 2008 | SST |
| SILVIO VENTURES INC. | No Trades | Jul 16 2008 | SIV.H | ||||||
| SILVOR FOXX CAPITAL CORP. | No Trades | SFX.P | |||||||
| SIMBERI MINING CORPORATION | 0.02 | 0.02 | 0.02 | 0.02 | 0.0 | 93000.0 | 1.0 | Aug 27 2008 | SAU |
| SINCHAO METALS CORP. | No Trades | Aug 26 2008 | SMZ | ||||||
| SIRIOS RESOURCES INC. | No Trades | Aug 27 2008 | SOI | ||||||
| SKANA CAPITAL CORP. | 0.59 | 0.59 | 0.54 | 0.54 | -0.06 | 3000.0 | 2.0 | Aug 27 2008 | SKN |
| SKEENA RESOURCES LIMITED | 0.135 | 0.135 | 0.135 | 0.135 | -0.005 | 2000.0 | 1.0 | Aug 27 2008 | SKE |
| SKY RIDGE RESOURCES LTD. | No Trades | Aug 26 2008 | SYR.H | ||||||
| SKYBRIDGE DEVELOPMENT CORP. | 0.4 | 0.42 | 0.4 | 0.42 | -0.08 | 7000.0 | 3.0 | Aug 27 2008 | SBD |
| SKYBRIDGE DEVELOPMENT CORP. | No Trades | Sep 05 2007 | SBD.P | ||||||
| SKYGOLD VENTURES LTD | 0.34 | 0.345 | 0.325 | 0.335 | -0.005 | 69070.0 | 50.0 | Aug 27 2008 | SKV |
| SKYHARBOUR RESOURCES LTD. | 0.125 | 0.14 | 0.125 | 0.125 | -0.005 | 105500.0 | 14.0 | Aug 27 2008 | SYH |
| SKYLINE GOLD CORPORATION | 0.1 | 0.1 | 0.1 | 0.1 | 0.0 | 81000.0 | 3.0 | Aug 27 2008 | SK |
| SLAM EXPLORATION LTD. | 0.07 | 0.07 | 0.06 | 0.065 | -0.01 | 222000.0 | 21.0 | Aug 27 2008 | SXL |
| SMARTCOOL SYSTEMS INC. | 0.475 | 0.51 | 0.475 | 0.48 | 0.005 | 138375.0 | 10.0 | Aug 27 2008 | SSC |
| SMC VENTURES INC. | 0.11 | 0.11 | 0.11 | 0.11 | 0.0 | 850.0 | 2.0 | Aug 27 2008 | SMV.H |
| SNL ENTERPRISES LTD. | 0.105 | 0.105 | 0.105 | 0.105 | -0.03 | 8000.0 | 2.0 | Aug 27 2008 | SNL |
| SNOWFIELD DEVELOPMENT CORP. | 0.04 | 0.05 | 0.04 | 0.05 | 0.0 | 104500.0 | 7.0 | Aug 27 2008 | SNO |
| SNS SILVER CORP. | 0.225 | 0.25 | 0.225 | 0.225 | 0.0 | 42700.0 | 11.0 | Aug 27 2008 | SNS |
| SOFAME TECHNOLOGIES INC | 0.23 | 0.23 | 0.22 | 0.22 | 0.0 | 14500.0 | 3.0 | Aug 27 2008 | SDW |
| SOFTROCK MINERALS LTD | No Trades | Aug 26 2008 | SFT | ||||||
| SOFTWARE GROWTH INC. | No Trades | Jun 04 2008 | SGW.P | ||||||
| SOHO RESOURCES CORP. | 0.075 | 0.075 | 0.075 | 0.075 | -0.005 | 50000.0 | 1.0 | Aug 27 2008 | SOH |
| SOLA RESOURCE CORP. | 0.115 | 0.13 | 0.11 | 0.115 | 0.0 | 286500.0 | 14.0 | Aug 27 2008 | SL |
| SOLANA RESOURCES LIMITED | 4.5 | 4.7 | 4.5 | 4.7 | 0.1 | 1035129.0 | 1614.0 | Aug 27 2008 | SOR |
| SOLARA EXPLORATION LTD | No Trades | Aug 22 2008 | SAA.B | ||||||
| SOLARA EXPLORATION LTD. | No Trades | Aug 20 2008 | SAA.A | ||||||
| SOLEX RESOURCES CORP. | 0.25 | 0.295 | 0.25 | 0.255 | 0.015 | 21500.0 | 6.0 | Aug 27 2008 | SOX |
| SOLID RESOURCES LTD | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 | 1466.0 | 2.0 | Aug 27 2008 | SRW |
| SOLITAIRE MINERALS CORP. | 0.105 | 0.115 | 0.1 | 0.1 | 0.0 | 266200.0 | 24.0 | Aug 27 2008 | SLT |
| SOLOMON RESOURCES LIMITED | 0.11 | 0.11 | 0.11 | 0.11 | 0.0 | 2000.0 | 1.0 | Aug 27 2008 | SRB |
| SOLTORO LTD. | No Trades | Aug 26 2008 | SOL | ||||||
| SOLUTIONINC TECHNOLOGIES LIMITED | No Trades | Aug 25 2008 | STL | ||||||
| SONIC TECHNOLOGY SOLUTIONS INC. | 0.205 | 0.205 | 0.205 | 0.205 | 0.015 | 10000.0 | 2.0 | Aug 27 2008 | SNV |
| SONNENENERGY CORP | No Trades | Nov 28 2007 | PWR.P | ||||||
| SONNENENERGY CORP. | 0.105 | 0.105 | 0.1 | 0.1 | 0.0 | 85000.0 | 6.0 | Aug 27 2008 | PWR |
| SONOMAX HEARING HEALTHCARE INC. | 0.095 | 0.095 | 0.085 | 0.095 | 0.005 | 32800.0 | 8.0 | Aug 27 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. | No Trades | Aug 22 2008 | SV | ||||||
| SOUTHERN ARC MINERALS INC. | 0.26 | 0.28 | 0.245 | 0.245 | -0.015 | 17250.0 | 9.0 | Aug 27 2008 | SA |
| SOUTHERN HEMISPHERE MINING LIMITED | 0.33 | 0.33 | 0.33 | 0.33 | 0.02 | 50000.0 | 4.0 | Aug 27 2008 | SH |
| SOUTHERN PACIFIC RESOURCES CORP. | 0.5 | 0.56 | 0.49 | 0.5 | -0.02 | 33501.0 | 12.0 | Aug 27 2008 | STP |
| SOUTHERN SILVER EXPLORATION CORP. | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 | 600.0 | 2.0 | Aug 27 2008 | SSV |
| SOUTHGOBI ENERGY RESOURCES LTD. | 15.0 | 15.1 | 14.9 | 14.92 | 0.12 | 2400.0 | 8.0 | Aug 27 2008 | SGQ |
| SPARROW VENTURES CORP. | 0.25 | 0.25 | 0.25 | 0.25 | -0.01 | 25000.0 | 2.0 | Aug 27 2008 | SPW.P |
| SPARTA CAPITAL LTD. | No Trades | Aug 25 2008 | SAY | ||||||
| SPARTON RESOURCES INC | 0.1 | 0.105 | 0.1 | 0.105 | 0.005 | 58500.0 | 4.0 | Aug 27 2008 | SRI |
| SPECIALTY FOODS GROUP INCOME FUND | 0.05 | 0.05 | 0.05 | 0.05 | 0.02 | 38000.0 | 1.0 | Aug 27 2008 | HAM.UN.H |
| SPECTRA INC | 0.02 | 0.02 | 0.02 | 0.02 | 0.0 | 7000.0 | 2.0 | Aug 27 2008 | SSA |
| SPELNA CAPITAL CORPORATION | No Trades | SPE | |||||||
| SPHERE RESOURCES INC. | No Trades | Aug 26 2008 | SPH.H | ||||||
| SPIDER RESOURCES INC. | 0.08 | 0.08 | 0.07 | 0.07 | -0.005 | 639358.0 | 44.0 | Aug 27 2008 | SPQ |
| SPINLOGIC TECHNOLOGIES INC. | No Trades | Oct 03 2007 | SLO | ||||||
| SPITFIRE ENERGY LTD. | 0.27 | 0.27 | 0.27 | 0.27 | 0.01 | 2500.0 | 1.0 | Aug 27 2008 | SEL |
| SPORTSCENE GROUP INC. | No Trades | Aug 27 2008 | SPS.A | ||||||
| SPRING & MERCER CAPITAL CORP. | No Trades | Mar 03 2008 | SPN.P | ||||||
| SPRUCE RIDGE RESOURCES LTD. | No Trades | Aug 26 2008 | SHL | ||||||
| SPRYLOGICS INTERNATIONAL CORP. | No Trades | Aug 20 2008 | SPY | ||||||
| SPVC CAPITAL CORPORATION | No Trades | Aug 15 2008 | SPV.P | ||||||
| SQI DIAGNOSTICS INC. | No Trades | Aug 26 2008 | SQD | ||||||
| SSQ ACQUISITIONS INC | No Trades | SQ.P | |||||||
| ST. ELIAS MINES LTD. | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 | 6500.0 | 1.0 | Aug 27 2008 | SLI |
| ST. EUGENE MINING CORP. LTD. | 0.08 | 0.08 | 0.075 | 0.075 | -0.005 | 50000.0 | 2.0 | Aug 27 2008 | SEM |
| STACCATO GOLD RESOURCES LTD. | 0.125 | 0.125 | 0.12 | 0.125 | 0.005 | 155500.0 | 10.0 | Aug 27 2008 | CAT |
| STAGE CAPITAL INC. | No Trades | Jun 19 2008 | SGY.P | ||||||
| STAR NAVIGATION SYSTEMS GROUP LTD. | 0.115 | 0.14 | 0.115 | 0.14 | 0.01 | 23900.0 | 5.0 | Aug 27 2008 | SNA |
| STAR URANIUM CORP. | 0.125 | 0.125 | 0.12 | 0.12 | -0.01 | 2530.0 | 3.0 | Aug 27 2008 | SUV |
| STARFIRE MINERALS INC. | 0.09 | 0.09 | 0.09 | 0.09 | 0.0 | 40000.0 | 1.0 | Aug 27 2008 | SFR |
| STARREX MINING CORPORATION LTD. | No Trades | Aug 12 2008 | STX.H | ||||||
| STATESMAN RESOURCES LTD. | 0.115 | 0.115 | 0.115 | 0.115 | 0.0 | 20000.0 | 2.0 | Aug 27 2008 | SRR |
| STEALTH MINERALS LIMITED | 0.05 | 0.05 | 0.05 | 0.05 | 0.01 | 7000.0 | 1.0 | Aug 27 2008 | SML |
| STEALTH VENTURES LTD. | 0.48 | 0.5 | 0.47 | 0.5 | 0.02 | 41175.0 | 13.0 | Aug 27 2008 | SLV |
| STELLAR PACIFIC VENTURES INC. | 0.045 | 0.05 | 0.045 | 0.05 | 0.0 | 12000.0 | 2.0 | Aug 27 2008 | SPX |
| STELLAR PHARMACEUTICALS INC. | No Trades | Jun 12 2008 | SLX | ||||||
| STELMINE CANADA LTD. | 0.24 | 0.31 | 0.24 | 0.305 | 0.075 | 90597.0 | 31.0 | Aug 27 2008 | STH |
| STEM CELL THERAPEUTICS CORP. | 0.16 | 0.16 | 0.16 | 0.16 | -0.015 | 500.0 | 1.0 | Aug 27 2008 | SSS |
| STERLING RESOURCES LTD | 2.32 | 2.33 | 2.23 | 2.26 | 0.06 | 292855.0 | 177.0 | Aug 27 2008 | SLG |
| STETSON OIL AND GAS LTD. | 0.3 | 0.34 | 0.25 | 0.3 | -0.05 | 63000.0 | 8.0 | Aug 27 2008 | SSN |
| STIKINE GOLD CORPORATION | No Trades | Aug 26 2008 | SKY | ||||||
| STINA RESOURCES LTD. | No Trades | Aug 22 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 | Aug 27 2008 | SFE.B | ||||||
| STONEFIRE ENERGY CORP. | 2.26 | 2.55 | 2.25 | 2.4 | 0.15 | 7138.0 | 9.0 | Aug 27 2008 | SFE.A |
| STONEPOINT GLOBAL BRANDS INC. | No Trades | Aug 19 2008 | SPG | ||||||
| STONESHIELD CAPITAL CORP. | No Trades | Dec 18 2007 | STS.P | ||||||
| STORAGEVAULT CANADA INC. | No Trades | Apr 30 2008 | SVI.P | ||||||
| STORAGEVAULT CANADA INC. | No Trades | Jul 28 2008 | SVI | ||||||
| STRAIT GOLD CORPORATION | No Trades | Feb 28 2008 | SRD.WT | ||||||
| STRAIT GOLD CORPORATION | No Trades | Aug 25 2008 | SRD | ||||||
| STRATABOUND MINERALS CORP | No Trades | Aug 26 2008 | SB | ||||||
| STRATEGEM CAPITAL CORPORATION | 2.66 | 2.66 | 2.65 | 2.65 | 0.0 | 6000.0 | 2.0 | Aug 27 2008 | SGE |
| STRATEGIC METALS LTD. | 0.37 | 0.38 | 0.37 | 0.375 | 0.005 | 44500.0 | 11.0 | Aug 27 2008 | SMD |
| STRATEGIC OIL & GAS LTD. | 0.6 | 0.6 | 0.6 | 0.6 | -0.02 | 47000.0 | 3.0 | Aug 27 2008 | SOG |
| STRATHMORE MINERALS CORP. | 0.83 | 0.84 | 0.8 | 0.84 | 0.04 | 56650.0 | 31.0 | Aug 27 2008 | STM |
| STRATIC ENERGY CORPORATION | 0.54 | 0.55 | 0.54 | 0.55 | 0.03 | 354449.0 | 36.0 | Aug 27 2008 | SE |
| STREETLIGHT INTELLIGENCE INC. | No Trades | Aug 26 2008 | SLQ | ||||||
| STRIKE MINERALS INC | No Trades | Aug 26 2008 | STK | ||||||
| STRIKEWELL ENERGY CORP. | No Trades | Aug 25 2008 | SKK | ||||||
| STRONGBOW EXPLORATION INC. | 0.19 | 0.19 | 0.19 | 0.19 | -0.02 | 7000.0 | 1.0 | Aug 27 2008 | SBW |
| STROUD RESOURCES LTD. | No Trades | Aug 25 2008 | SDR | ||||||
| SUDBURY CAPITAL CORPORATION | No Trades | Oct 04 2007 | SUD.P | ||||||
| SUKARI VENTURES CORP. | No Trades | Aug 20 2008 | SKC.P | ||||||
| SULTAN MINERALS INC. | 0.09 | 0.09 | 0.08 | 0.08 | -0.01 | 106000.0 | 9.0 | Aug 27 2008 | SUL |
| SUMTRA DIVERSIFIED INC. | No Trades | Jul 21 2008 | SDV.H | ||||||
| SUN ENTERTAINMENT HOLDING CORPORATION | No Trades | Aug 01 2008 | SED | ||||||
| SUN RED CAPITAL CORPORATION | No Trades | Nov 09 2007 | SSQ.P | ||||||
| SUNRIDGE GOLD CORP. | 0.47 | 0.47 | 0.4 | 0.45 | -0.05 | 19000.0 | 7.0 | Aug 27 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 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 | 17500.0 | 2.0 | Aug 27 2008 | SUI |
| SUPREME RESOURCES LTD. | 0.12 | 0.12 | 0.12 | 0.12 | 0.015 | 2000.0 | 1.0 | Aug 27 2008 | SPR |
| SURGE RESOURCES INC. | No Trades | Nov 02 2007 | SRH | ||||||
| SUROCO ENERGY INC. | 0.64 | 0.64 | 0.64 | 0.64 | 0.04 | 1000.0 | 1.0 | Aug 27 2008 | SRN |
| SUSTAINABLE ENERGY TECHNOLOGIES LTD. | 0.18 | 0.19 | 0.18 | 0.19 | 0.01 | 47000.0 | 7.0 | Aug 27 2008 | STG |
| SUTTER GOLD MINING INC. | No Trades | Aug 26 2008 | SGM | ||||||
| SWAN HILLS ENERGY LIMITED PARTNERSHIP | No Trades | Mar 19 2008 | SWE.UN | ||||||
| SWIFT RESOURCES INC. | 0.255 | 0.255 | 0.25 | 0.25 | -0.01 | 51000.0 | 5.0 | Aug 27 2008 | SWR |
| SYLOGIST LTD. | No Trades | Aug 22 2008 | SYZ | ||||||
| SYMC RESOURCES LIMITED | No Trades | Oct 10 2007 | SY | ||||||
| SYNODON INC. | No Trades | Aug 18 2008 | SYD | ||||||
| SYRACUSE CAPITAL CORP. | No Trades | Jul 04 2008 | SYU.P | ||||||
| SYSCAN INTERNATIONAL INC. | 0.035 | 0.035 | 0.025 | 0.035 | 0.005 | 14400.0 | 5.0 | Aug 27 2008 | SYA |
| SDX | 0.295 | 0.295 | 0.26 | 0.28 | -0.015 | 1829389.0 | 29.0 | Aug 27 2008 | SDX |
| SWW | No Trades | Aug 25 2008 | SWW | ||||||
| SCV | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 | 2000.0 | 1.0 | Aug 27 2008 | SCV |
| SFX | 0.12 | 0.12 | 0.115 | 0.115 | -0.005 | 10000.0 | 2.0 | Aug 27 2008 | SFX |
| SNM.H | No Trades | SNM.H | |||||||
| SPH | No Trades | Jan 11 2008 | SPH | ||||||
| SRH.H | No Trades | Oct 11 2007 | SRH.H | ||||||
| SKO | 0.6 | 0.7 | 0.6 | 0.7 | 0.0 | 12000.0 | 3.0 | Aug 27 2008 | SKO |
| SYT.H | No Trades | Dec 21 2007 | SYT.H | ||||||
| SDP | No Trades | Aug 26 2008 | SDP | ||||||
| SHC | No Trades | Aug 26 2008 | SHC | ||||||
| SEV.P | No Trades | Aug 21 2008 | SEV.P | ||||||
| SHG.P | No Trades | Aug 22 2008 | SHG.P | ||||||
| SMM.P | No Trades | Aug 25 2008 | SMM.P | ||||||
| SCS | 2.55 | 2.6 | 2.45 | 2.6 | 0.16 | 8812.0 | 17.0 | Aug 27 2008 | SCS |
| SOC | 0.07 | 0.07 | 0.065 | 0.065 | 0.005 | 40000.0 | 2.0 | Aug 27 2008 | SOC |
| SOP | 0.285 | 0.285 | 0.25 | 0.25 | -0.035 | 5000.0 | 2.0 | Aug 27 2008 | SOP |
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.
| |||||
| |||||
| |||||
|
