| Friday, November 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 |
| U. S. SILVER CORPORATION | 0.3 | 0.3 | 0.29 | 0.29 | -0.01 | 76250.0 | 8.0 | Aug 27 2008 | USA |
| U.S. GEOTHERMAL INC. | No Trades | Sep 28 2007 | GTH | ||||||
| U3O8 CORP. | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 | 2500.0 | 2.0 | Aug 27 2008 | UWE |
| UC RESOURCES LTD. | 0.14 | 0.155 | 0.12 | 0.155 | 0.015 | 474000.0 | 18.0 | Aug 27 2008 | UC |
| UCORE URANIUM INC. | 0.22 | 0.22 | 0.22 | 0.22 | -0.04 | 2000.0 | 1.0 | Aug 27 2008 | UCU |
| ULDAMAN CAPITAL CORP. | No Trades | Jul 18 2008 | ULD.P | ||||||
| ULTRA URANIUM CORP. | 0.13 | 0.13 | 0.13 | 0.13 | 0.01 | 500.0 | 1.0 | Aug 27 2008 | ULU |
| UNBRIDLED ENERGY CORPORATION | 0.23 | 0.23 | 0.205 | 0.21 | -0.02 | 22900.0 | 9.0 | Aug 27 2008 | UNE |
| UNDERWORLD RESOURCES INC. | 0.64 | 0.65 | 0.64 | 0.64 | 0.0 | 68500.0 | 5.0 | Aug 27 2008 | UW |
| UNIGOLD INC. | 0.27 | 0.27 | 0.27 | 0.27 | -0.015 | 8000.0 | 1.0 | Aug 27 2008 | UGD |
| UNILENS VISION INC. | 3.6 | 3.6 | 3.58 | 3.59 | 0.59 | 2040.0 | 4.0 | Aug 27 2008 | UVI |
| UNION GOLD INC. | No Trades | Aug 26 2008 | UN | ||||||
| UNIQUE BROADBAND SYSTEMS, INC. | 0.31 | 0.33 | 0.3 | 0.3 | -0.01 | 29524.0 | 12.0 | Aug 27 2008 | UBS |
| UNISERVE COMMUNICATIONS CORPORATION | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 | 1000.0 | 1.0 | Aug 27 2008 | USS |
| UNITECH ENERGY RESOURCES INC. | No Trades | Aug 22 2008 | URX | ||||||
| UNITED BOLERO DEVELOPMENT CORP. | No Trades | Sep 18 2007 | UNB | ||||||
| UNITED CHINA INTERNATIONAL ENTERPRISES GROUP LTD. | No Trades | Jun 30 2008 | UCG.U | ||||||
| UNITED PROTECTION SECURITY GROUP INC. | 0.245 | 0.245 | 0.245 | 0.245 | -0.005 | 2500.0 | 2.0 | Aug 27 2008 | UZZ |
| UNITED REEF LIMITED | 0.045 | 0.045 | 0.045 | 0.045 | -0.005 | 33000.0 | 2.0 | Aug 27 2008 | URP |
| UNITED URANIUM CORP. | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 | 34440.0 | 3.0 | Aug 27 2008 | UUC |
| UNIVERSAL EXPLORATION CORPORATION | No Trades | Oct 04 2007 | UNV | ||||||
| UNIVERSAL INFRASTRUCTURE CORP. | No Trades | Aug 18 2008 | UIC.P | ||||||
| UNIVERSAL POWER CORP. | 0.26 | 0.28 | 0.26 | 0.26 | 0.02 | 31600.0 | 9.0 | Aug 27 2008 | UNX |
| UNIVERSAL URANIUM LTD. | 0.195 | 0.195 | 0.195 | 0.195 | 0.015 | 28100.0 | 3.0 | Aug 27 2008 | UUL |
| UNOR INC. | 0.16 | 0.16 | 0.15 | 0.15 | -0.01 | 31650.0 | 6.0 | Aug 27 2008 | UNI |
| UPPER CANYON MINERALS CORP. | 0.245 | 0.25 | 0.235 | 0.25 | 0.0 | 105000.0 | 4.0 | Aug 27 2008 | UCM |
| URACAN RESOURCES LTD. | 0.29 | 0.31 | 0.285 | 0.31 | 0.0 | 10000.0 | 9.0 | Aug 27 2008 | URC |
| URANIUM BAY RESOURCES INC. | 0.07 | 0.07 | 0.07 | 0.07 | -0.005 | 40265.0 | 4.0 | Aug 27 2008 | UBR |
| URANIUM CITY RESOURCES INC. | No Trades | Aug 26 2008 | UCR | ||||||
| URANIUM NORTH RESOURCES CORP. | 0.18 | 0.18 | 0.16 | 0.16 | -0.02 | 94666.0 | 9.0 | Aug 27 2008 | UNR |
| URANIUM POWER CORP. | 0.36 | 0.385 | 0.36 | 0.385 | 0.02 | 45390.0 | 13.0 | Aug 27 2008 | UPC |
| URASTAR ENERGY INC. | No Trades | May 28 2008 | URS.P | ||||||
| URAVAN MINERALS INC. | 0.35 | 0.35 | 0.3 | 0.3 | -0.06 | 73000.0 | 5.0 | Aug 27 2008 | UVN |
| URBAN COMMUNICATIONS INC. | 0.11 | 0.13 | 0.11 | 0.13 | 0.015 | 135800.0 | 5.0 | Aug 27 2008 | UBN |
| URBANFUND CORP. | No Trades | Aug 26 2008 | UFC | ||||||
| URODYNAMIX TECHNOLOGIES LTD. | No Trades | Aug 26 2008 | URO | ||||||
| URUGUAY MINERAL EXPLORATION INC. | 1.25 | 1.25 | 1.14 | 1.23 | 0.03 | 52800.0 | 17.0 | Aug 27 2008 | UME |
| USA VIDEO INTERACTIVE CRP | 0.04 | 0.05 | 0.04 | 0.045 | -0.005 | 55000.0 | 5.0 | Aug 27 2008 | US |
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.
| |||||
| |||||
| |||||
|
