| Saturday, July 5, 2008 |
|
Advertisement
|
|
|
| | ||
|
|
|||
| Advanced Search | Search Help |
|
|
||||||||
|
||||||||
 |
||||||||
|
||||||||
 | ||||||||
| ||||||||
|
||||||||
|
||||||||
|
||||||||
|
||||||||
 |
||||||||
|
||||||||
 |
Toronto Stock Exchange
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 |
| OATPOINT CAPITAL CORP | No Trades | OAT.P | |||||||
| OCEANLAKE COMMERCE INC. | 0.105 | 0.11 | 0.105 | 0.11 | 0.005 | 95000.0 | 3.0 | May 15 2008 | OLI |
| OCULUS VENTURES CORPORATION | No Trades | Apr 17 2008 | OVX.P | ||||||
| ODESIA GROUP INC. | 0.445 | 0.445 | 0.445 | 0.445 | 0.045 | 7000.0 | 1.0 | May 15 2008 | ODS |
| ODIN MINING AND EXPLORATION LTD. | No Trades | May 02 2008 | ODN | ||||||
| ODYSSEY PETROLEUM CORP. | 0.105 | 0.11 | 0.1 | 0.11 | 0.0 | 287000.0 | 20.0 | May 15 2008 | ODE |
| ODYSSEY RESOURCES LIMITED | 0.26 | 0.29 | 0.23 | 0.29 | 0.04 | 25000.0 | 10.0 | May 15 2008 | ODX |
| OIL OPTIMIZATION INC. | No Trades | Apr 28 2008 | OOI.P | ||||||
| OKALLA CORP. | 0.02 | 0.02 | 0.02 | 0.02 | -0.01 | 2000.0 | 1.0 | May 15 2008 | AOK |
| OLIVUT RESOURCES LTD. | 0.9 | 0.9 | 0.86 | 0.86 | 0.01 | 62000.0 | 12.0 | May 15 2008 | OLV |
| OLYMPIA FINANCIAL GROUP INC. | No Trades | May 13 2008 | OLY | ||||||
| OMNI-LITE INDUSTRIES CANADA INC | 2.01 | 2.01 | 1.95 | 1.95 | 0.03 | 47500.0 | 4.0 | May 15 2008 | OML |
| OMNITECH CONSULTANT GROUP INC. | No Trades | Sep 24 2007 | GCO | ||||||
| OMT INC. | 0.025 | 0.035 | 0.02 | 0.02 | -0.005 | 707000.0 | 31.0 | May 15 2008 | OMT |
| ONE EXPLORATION INC | 3.66 | 3.66 | 3.66 | 3.66 | 0.0 | 1800.0 | 1.0 | May 15 2008 | OE.B |
| ONE EXPLORATION INC. | 1.2 | 1.23 | 1.2 | 1.23 | 0.03 | 17000.0 | 2.0 | May 15 2008 | OE.A |
| ONEMOVE TECHNOLOGIES INC. | 0.06 | 0.06 | 0.06 | 0.06 | 0.01 | 5000.0 | 1.0 | May 15 2008 | OM |
| ONSINO CAPITAL CORPORATION | No Trades | OS.P | |||||||
| OPAL ENERGY CORP. | 0.23 | 0.27 | 0.23 | 0.255 | 0.025 | 629500.0 | 56.0 | May 15 2008 | OPA |
| OPE HOLDINGS LTD. | 0.7 | 0.7 | 0.7 | 0.7 | 0.1 | 1000.0 | 1.0 | May 15 2008 | OPE |
| OPEL INTERNATIONAL INC. | 1.42 | 1.42 | 1.3 | 1.31 | -0.13 | 102970.0 | 41.0 | May 15 2008 | OPL |
| OPEN EC TECHNOLOGIES, INC. | 0.15 | 0.16 | 0.15 | 0.15 | 0.02 | 10800.0 | 5.0 | May 15 2008 | OCE |
| OPHIRAVENCAP INC. | No Trades | May 05 2008 | OPV.P | ||||||
| OPSENS INC. | 0.91 | 0.91 | 0.91 | 0.91 | 0.0 | 18000.0 | 4.0 | May 15 2008 | OPS |
| OPTIMAL GEOMATICS INC. | No Trades | May 14 2008 | OPG | ||||||
| OPTION-NFA INC. | No Trades | Dec 17 2007 | OPN | ||||||
| OPTION-NFA INC. | No Trades | Apr 30 2008 | OPN.H | ||||||
| ORACLE ENERGY CORP. | 0.205 | 0.205 | 0.17 | 0.2 | 0.0 | 356500.0 | 34.0 | May 15 2008 | OCL |
| ORBITE V.S.P.A. INC. (EXPLORATION) | 0.125 | 0.125 | 0.125 | 0.125 | -0.005 | 100000.0 | 2.0 | May 15 2008 | ORT.A |
| ORCA EXPLORATION GROUP INC. | No Trades | Apr 28 2008 | ORC.A | ||||||
| ORCA EXPLORATION GROUP INC. | 7.9 | 8.0 | 7.51 | 8.0 | -0.19 | 12498.0 | 17.0 | May 15 2008 | ORC.B |
| OREMEX RESOURCES INC. | 0.26 | 0.27 | 0.25 | 0.25 | 0.0 | 54250.0 | 6.0 | May 15 2008 | ORM |
| ORESTONE MINING CORP. | No Trades | Apr 30 2008 | ORS | ||||||
| OREX EXPLORATION INC | 0.135 | 0.14 | 0.13 | 0.14 | 0.01 | 67500.0 | 9.0 | May 15 2008 | OX |
| OREX MINERALS INC. | 0.25 | 0.27 | 0.25 | 0.27 | 0.02 | 178000.0 | 13.0 | May 15 2008 | REX |
| ORIENT VENTURE CAPITAL II INC. | 0.31 | 0.31 | 0.31 | 0.31 | -0.3 | 5000.0 | 1.0 | May 15 2008 | OVV.P |
| ORIENT VENTURE CAPITAL INC. | No Trades | May 01 2008 | OVC.P | ||||||
| ORIENTAL MINERALS INC. | 0.4 | 0.4 | 0.375 | 0.38 | -0.02 | 17600.0 | 6.0 | May 15 2008 | OTL |
| ORIOR TECHNOLOGIES INC. | No Trades | OTI.P | |||||||
| ORKO SILVER CORP. | 1.6 | 1.71 | 1.57 | 1.63 | 0.03 | 619114.0 | 161.0 | May 15 2008 | OK |
| ORLEANS ENERGY LTD. | 4.75 | 5.0 | 4.75 | 4.9 | 0.15 | 382180.0 | 111.0 | May 15 2008 | OEX |
| ORO GOLD RESOURCES LTD. | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 | 2000.0 | 1.0 | May 15 2008 | OGR |
| ORO SILVER RESOURCES LTD. | 0.57 | 0.57 | 0.57 | 0.57 | -0.03 | 3000.0 | 1.0 | May 15 2008 | OSR |
| OROCAN RESOURCE CORP. | No Trades | May 13 2008 | OR.P | ||||||
| OROCO RESOURCE CORP. | No Trades | May 14 2008 | OCO | ||||||
| OROCO RESOURCES CORP. | No Trades | Apr 29 2008 | OCO.WT | ||||||
| OROMIN EXPLORATIONS LTD. | 2.61 | 2.65 | 2.61 | 2.61 | 0.01 | 38704.0 | 32.0 | May 15 2008 | OLE |
| OROMONTE RESOURCES INC. | 0.09 | 0.09 | 0.09 | 0.09 | -0.01 | 1500.0 | 1.0 | May 15 2008 | ORR |
| OROMONTE RESOURCES INC. | No Trades | ORR.WT | |||||||
| ORSA VENTURES CORP. | 0.14 | 0.14 | 0.14 | 0.14 | -0.01 | 12000.0 | 1.0 | May 15 2008 | ORN |
| ORTHOSOFT INC. | No Trades | Oct 25 2007 | OSH | ||||||
| OSE CORP. | 2.01 | 2.01 | 2.01 | 2.01 | 0.0 | 2000.0 | 1.0 | May 15 2008 | OSE |
| OSTA BIOTECHNOLOGIES INC. | No Trades | May 08 2008 | OBI | ||||||
| OTIS CAPITAL CORP. | No Trades | May 12 2008 | OOO.P | ||||||
| OTISH ENERGY INC. | 0.155 | 0.155 | 0.15 | 0.15 | -0.005 | 50066.0 | 6.0 | May 15 2008 | OEI |
| OUTDOORPARTNER MEDIA CORPORATION | 0.2 | 0.2 | 0.2 | 0.2 | 0.04 | 25000.0 | 2.0 | May 15 2008 | OPX |
| OUTLOOK RESOURCES INC. | 0.04 | 0.04 | 0.03 | 0.035 | 0.0 | 295000.0 | 16.0 | May 15 2008 | OLR |
| OVERLAND REALTY LIMITED | No Trades | May 14 2008 | OVL |
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.
| |||||
| |||||
| |||||
|
