| Friday, October 3, 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. | 1.26 | 1.26 | 1.19 | 1.22 | -0.05 | 23500.0 | 13.0 | Jul 24 2008 | NKW |
| NAMEX EXPLORATIONS INC. | 0.165 | 0.2 | 0.165 | 0.185 | 0.03 | 207100.0 | 20.0 | Jul 24 2008 | NME |
| NANO CAPITAL CORP. | No Trades | Jun 04 2008 | NON.P | ||||||
| NANOTECH SCIENCES CORP. | No Trades | Jun 19 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 | Jun 11 2008 | NWR.H | ||||||
| NAVASOTA RESOURCES LTD. | 0.69 | 0.71 | 0.59 | 0.62 | -0.1 | 444800.0 | 78.0 | Jul 24 2008 | NAV |
| NAYARIT GOLD INC. | 0.61 | 0.63 | 0.6 | 0.6 | -0.01 | 43500.0 | 9.0 | Jul 24 2008 | NYG |
| NEBU RESOURCES INC. | No Trades | Jul 14 2008 | NBU | ||||||
| NEODYM TECHNOLOGIES INC. | No Trades | May 27 2008 | NEO | ||||||
| NEOTEL INTERNATIONAL INC. | 0.04 | 0.04 | 0.035 | 0.035 | -0.01 | 27837.0 | 4.0 | Jul 24 2008 | NIT |
| NEPTUNE TECHNOLOGIES & BIORESSOURCES INC. | 2.6 | 2.6 | 2.22 | 2.49 | -0.07 | 38590.0 | 59.0 | Jul 24 2008 | NTB |
| NETCO ENERGY INC. | No Trades | Jul 21 2008 | NEI | ||||||
| NETWORK EXPLORATION LTD. | No Trades | Jul 23 2008 | NET | ||||||
| NEVADA BOB'S INTERNATIONAL INC. | 0.4 | 0.4 | 0.4 | 0.4 | 0.095 | 6000.0 | 2.0 | Jul 24 2008 | NBI.U |
| NEVADA EXPLORATION INC. | 0.48 | 0.48 | 0.395 | 0.395 | -0.085 | 62667.0 | 5.0 | Jul 24 2008 | NGE |
| NEVADA GEOTHERMAL POWER INC. | 1.16 | 1.17 | 1.09 | 1.15 | 0.01 | 77700.0 | 129.0 | Jul 24 2008 | NGP |
| NEVADO VENTURE CAPITAL CORPORATION | No Trades | Jun 20 2008 | NVD.P | ||||||
| NEVGOLD RESOURCES CORP. | No Trades | Jul 23 2008 | NDG | ||||||
| NEW CANTECH VENTURES INC. | No Trades | Jun 19 2008 | NCV | ||||||
| NEW DIMENSION RESOURCES LTD. | 0.11 | 0.11 | 0.11 | 0.11 | -0.01 | 6125.0 | 2.0 | Jul 24 2008 | NDR |
| NEW GLOBAL VENTURES INTERNATIONAL LTD. | No Trades | Jul 23 2008 | NNG | ||||||
| NEW GLOBAL VENTURES LTD. | No Trades | Mar 13 2008 | NGV | ||||||
| NEW GUINEA GOLD CORPORATION | 0.39 | 0.41 | 0.39 | 0.41 | 0.01 | 26500.0 | 9.0 | Jul 24 2008 | NGG |
| NEW HORIZON URANIUM CORPORATION | 0.135 | 0.135 | 0.135 | 0.135 | 0.005 | 15000.0 | 1.0 | Jul 24 2008 | NHU |
| NEW ISLAND RESOURCES INC | 0.145 | 0.145 | 0.145 | 0.145 | 0.025 | 10250.0 | 2.0 | Jul 24 2008 | NIS |
| NEW LEGEND GROUP LIMITED | No Trades | Jul 21 2008 | NLA.P | ||||||
| NEW MERIDIAN MINING CORP. | No Trades | Jul 21 2008 | NWC.H | ||||||
| NEW MILLENNIUM CAPITAL CORP. | 1.09 | 1.1 | 0.9 | 0.93 | -0.16 | 356320.0 | 85.0 | Jul 24 2008 | NML |
| NEW NADINA EXPLORATIONS LIMITED | No Trades | Jul 23 2008 | NNA | ||||||
| NEW OROPERU RESOURCES INC. | 0.9 | 0.9 | 0.8 | 0.8 | -0.15 | 35500.0 | 4.0 | Jul 24 2008 | ORO |
| NEW PACIFIC METALS CORP. | 2.15 | 2.16 | 2.11 | 2.16 | 0.01 | 11650.0 | 6.0 | Jul 24 2008 | NUX |
| NEW RANGE RESOURCES LTD. | No Trades | Jul 22 2008 | RGE | ||||||
| NEW SAGE ENERGY CORP. | No Trades | Jul 23 2008 | NSG | ||||||
| NEW SHOSHONI VENTURES LTD. | 0.2 | 0.2 | 0.185 | 0.185 | -0.045 | 61450.0 | 8.0 | Jul 24 2008 | NSV |
| NEW WEST ENERGY SERVICES INC. | 0.15 | 0.15 | 0.15 | 0.15 | 0.025 | 47640.0 | 4.0 | Jul 24 2008 | NWE |
| NEW WORLD RESOURCE CORP. | No Trades | Jul 24 2008 | NW | ||||||
| NEWBRIDGE CAPITAL INC. | No Trades | Jun 12 2008 | NBC.P | ||||||
| NEWCASTLE MINERALS LTD. | No Trades | Jul 23 2008 | NCM | ||||||
| NEWFOUNDLAND GOLDBAR RESOURCES INC. | No Trades | Jul 23 2008 | NGB.H | ||||||
| NEWLOOK INDUSTRIES CORP. | No Trades | Jul 23 2008 | NLI | ||||||
| NEWMAC RESOURCES INC. | 0.33 | 0.33 | 0.32 | 0.32 | -0.025 | 46000.0 | 6.0 | Jul 24 2008 | NER |
| NEWNORTH PROJECTS LTD. | No Trades | Jul 23 2008 | NNP | ||||||
| NEWNORTH PROJECTS LTD. | No Trades | Jan 28 2008 | NNP.DB | ||||||
| NEWPORT EXPLORATION LTD. | 0.135 | 0.135 | 0.125 | 0.125 | 0.0 | 70500.0 | 4.0 | Jul 24 2008 | NWX |
| NEWSTRIKE CAPITAL INC. | No Trades | Jul 24 2008 | NES.H | ||||||
| NEWSTRIKE RESOURCES LTD. | 0.55 | 0.55 | 0.51 | 0.51 | 0.01 | 29000.0 | 4.0 | Jul 24 2008 | NR |
| NEXGENRX INC. | No Trades | Jul 17 2008 | NXG | ||||||
| NEXIENT LEARNING INC. | No Trades | Jun 27 2008 | NXN.H | ||||||
| NEXSTAR ENERGY LTD. | No Trades | Jul 17 2008 | NXE.B | ||||||
| NEXSTAR ENERGY LTD. | 0.12 | 0.12 | 0.12 | 0.12 | 0.01 | 22000.0 | 1.0 | Jul 24 2008 | NXE.A |
| NEXT MILLENNIUM COMMERCIAL CORP. | No Trades | Jul 16 2008 | NM | ||||||
| NEXTRON CORPORATION | No Trades | Oct 16 2007 | NXT | ||||||
| NFX GOLD INC. | 0.45 | 0.45 | 0.45 | 0.45 | 0.02 | 20000.0 | 3.0 | Jul 24 2008 | NFX |
| NIBLACK MINING CORP. | 0.22 | 0.22 | 0.22 | 0.22 | -0.01 | 12500.0 | 1.0 | Jul 24 2008 | NIB |
| NICER CANADA CORP. | No Trades | Jun 30 2008 | NC | ||||||
| NICO MINING LIMITED | No Trades | Jul 10 2008 | NCL | ||||||
| NIGHTINGALE INFORMATIX CORPORATION | 0.2 | 0.2 | 0.2 | 0.2 | -0.05 | 108500.0 | 7.0 | Jul 24 2008 | NGH |
| NIKOS EXPLORATIONS LTD. | 0.105 | 0.105 | 0.09 | 0.095 | -0.025 | 243000.0 | 14.0 | Jul 24 2008 | NIK |
| NILE INDUSTRIES LTD. | No Trades | Feb 27 2008 | NLE.P | ||||||
| NIMIN CAPITAL CORP. | No Trades | Jul 17 2008 | NNI.P | ||||||
| NIOGOLD MINING CORP. | No Trades | Jul 22 2008 | NOX | ||||||
| NIR DIAGNOSTICS INC. | No Trades | Jul 24 2008 | NID | ||||||
| NOBLE METAL GROUP INCORPORATED | 0.24 | 0.245 | 0.22 | 0.245 | 0.005 | 23500.0 | 4.0 | Jul 24 2008 | NMG |
| NORDEX EXPLOSIVES LTD | No Trades | Jul 18 2008 | NXX | ||||||
| NORDIC DIAMONDS LTD. | 0.06 | 0.065 | 0.055 | 0.055 | 0.005 | 82000.0 | 10.0 | Jul 24 2008 | NDL |
| NORDIC GOLD CORP | 0.15 | 0.15 | 0.15 | 0.15 | 0.045 | 35000.0 | 2.0 | Jul 24 2008 | NGC.H |
| NORDIC OIL & GAS LTD. | 0.325 | 0.325 | 0.29 | 0.29 | -0.01 | 228500.0 | 36.0 | Jul 24 2008 | NOG |
| NORMABEC MINING RESOURCES LTD. | 0.33 | 0.345 | 0.33 | 0.33 | 0.0 | 37000.0 | 13.0 | Jul 24 2008 | NMB |
| NORONT RESOURCES LTD. | 2.88 | 3.48 | 2.71 | 3.38 | 0.6 | 662566.0 | 572.0 | Jul 24 2008 | NOT |
| NORTEC VENTURES CORP. | 0.3 | 0.31 | 0.3 | 0.31 | 0.02 | 78100.0 | 10.0 | Jul 24 2008 | NVT |
| NORTH AMERICAN GEM INC. | 0.17 | 0.175 | 0.145 | 0.16 | -0.005 | 2912785.0 | 271.0 | Jul 24 2008 | NAG |
| NORTH AMERICAN MEDICAL SERVICES, INC. | No Trades | Jul 07 2008 | NMI | ||||||
| NORTH AMERICAN TUNGSTEN CORPORATION LTD. | 0.95 | 0.97 | 0.85 | 0.95 | -0.05 | 2500.0 | 5.0 | Jul 24 2008 | NTC |
| NORTH ARROW MINERALS INC. | No Trades | Jul 22 2008 | NAR | ||||||
| NORTH GROUP FINANCE LIMITED | No Trades | Jul 23 2008 | NOR | ||||||
| NORTH PEACE ENERGY CORP. | 1.52 | 1.52 | 1.4 | 1.4 | -0.1 | 47800.0 | 10.0 | Jul 24 2008 | NPE |
| NORTHAMPTON GROUP INC. | No Trades | Jul 15 2008 | NHG | ||||||
| NORTHAMPTON GROUP INC. | No Trades | Jun 26 2008 | NHG.DB | ||||||
| NORTHERN ABITIBI MNG CORP | 0.13 | 0.13 | 0.13 | 0.13 | 0.01 | 54500.0 | 8.0 | Jul 24 2008 | NAI |
| NORTHERN CANADIAN URANIUM INC. | No Trades | Dec 20 2007 | NCA | ||||||
| NORTHERN CONTINENTAL RESOUCES INC | 0.16 | 0.16 | 0.155 | 0.155 | -0.005 | 100000.0 | 2.0 | Jul 24 2008 | NCR |
| NORTHERN DYNASTY MINERALS LTD. | No Trades | Oct 29 2007 | NDM | ||||||
| NORTHERN FREEGOLD RESOURCES LTD. | 0.7 | 0.7 | 0.61 | 0.67 | 0.05 | 10500.0 | 6.0 | Jul 24 2008 | NFR |
| NORTHERN GOLD MINING INC. | 0.195 | 0.225 | 0.175 | 0.2 | 0.025 | 1291255.0 | 200.0 | Jul 24 2008 | NGM |
| NORTHERN HEMISPHERE DEVELOPMENT CORP. | No Trades | Jul 18 2008 | NHD | ||||||
| NORTHERN LION GOLD CORP. | 0.165 | 0.165 | 0.155 | 0.155 | -0.015 | 71500.0 | 10.0 | Jul 24 2008 | NL |
| NORTHERN PLATINUM LTD. | 0.67 | 0.67 | 0.67 | 0.67 | 0.02 | 1000.0 | 1.0 | Jul 24 2008 | NTH |
| NORTHERN SHIELD RESOURCES INC. | 0.6 | 0.65 | 0.55 | 0.55 | 0.02 | 23500.0 | 10.0 | Jul 24 2008 | NRN |
| NORTHERN SPIRIT RESOURCES INC. | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 | 10000.0 | 2.0 | Jul 24 2008 | NS.P |
| NORTHERN STAR MINING CORP. | 0.8 | 0.8 | 0.73 | 0.79 | -0.01 | 58400.0 | 15.0 | Jul 24 2008 | NSM |
| NORTHERN SUN EXPLORATION COMPANY INC. | 0.045 | 0.05 | 0.045 | 0.05 | 0.0 | 30000.0 | 3.0 | Jul 24 2008 | NSE |
| NORTHERN SUPERIOR RESOURCES INC. | 0.175 | 0.175 | 0.17 | 0.17 | 0.0 | 525000.0 | 22.0 | Jul 24 2008 | SUP |
| NORTHERN VERTEX CAPITAL INC. | 0.11 | 0.11 | 0.11 | 0.11 | 0.0 | 2000.0 | 1.0 | Jul 24 2008 | NEE.P |
| NORTHFIELD CAPITAL CORPORATION | No Trades | Jun 06 2008 | NFD.A | ||||||
| NORWOOD RESOURCES LTD. | 1.32 | 1.37 | 1.26 | 1.26 | -0.08 | 86305.0 | 32.0 | Jul 24 2008 | NRS |
| NORZAN ENTERPRISES LTD. | No Trades | Jul 24 2008 | NRZ | ||||||
| NOVA URANIUM CORPORATION | 0.15 | 0.16 | 0.135 | 0.14 | 0.005 | 40000.0 | 7.0 | Jul 24 2008 | NUC |
| NOVADX VENTURES CORP. | No Trades | Jun 25 2008 | NDX | ||||||
| NOVAWEST RESOURCES INC. | No Trades | Apr 01 2008 | NVE | ||||||
| NOVEKO INTERNATIONAL INC. | 3.83 | 3.83 | 3.34 | 3.52 | -0.18 | 106714.0 | 155.0 | Jul 24 2008 | EKO |
| NOVIK INC. | No Trades | Jul 23 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 | Jul 14 2008 | NQE | ||||||
| NSI STRATEGIC INVESTMENTS LTD. | No Trades | Jul 22 2008 | NLL | ||||||
| NSTEIN TECHNOLOGIES INC. | 0.87 | 0.88 | 0.86 | 0.86 | 0.0 | 6350.0 | 7.0 | Jul 24 2008 | EIN |
| NTG CLARITY NETWORKS INC. | No Trades | Jul 21 2008 | NCI | ||||||
| NTI NEWMERICAL INC. | 0.07 | 0.07 | 0.065 | 0.065 | -0.005 | 3000.0 | 2.0 | Jul 24 2008 | CFD |
| NUGGET RESOURCES INC. | No Trades | May 01 2008 | NUG.H | ||||||
| NULOCH RESOURCES INC. | No Trades | Jul 17 2008 | NLR.B | ||||||
| NULOCH RESOURCES INC. | 1.55 | 1.55 | 1.45 | 1.45 | -0.35 | 8500.0 | 4.0 | Jul 24 2008 | NLR.A |
| NUMEDIA GAMES INC. | No Trades | Jun 02 2008 | GME | ||||||
| NUVO NETWORK MANAGEMENT INC. | No Trades | Feb 22 2008 | NVO | ||||||
| NUVOLT CORPORATION INC. | No Trades | Jul 15 2008 | NCO | ||||||
| NWEST ENERGY INC. | 0.46 | 0.46 | 0.45 | 0.45 | -0.05 | 10800.0 | 3.0 | Jul 24 2008 | NWN |
| NWT URANIUM CORP. | 0.14 | 0.14 | 0.14 | 0.14 | -0.005 | 24000.0 | 3.0 | Jul 24 2008 | NWT |
| NX CAPITAL CORP. | No Trades | OES | |||||||
| NX PHASE CAPITAL INC. | No Trades | Dec 17 2007 | NXP | ||||||
| NXA INC. | No Trades | Jul 24 2008 | NXI | ||||||
| NYAH RESOURCES CORP. | No Trades | Jul 15 2008 | NRU | ||||||
| NHI | No Trades | Jul 22 2008 | NHI | ||||||
| NMR.P | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 | 5000.0 | 1.0 | Jul 24 2008 | NMR.P |
| NXL.H | 0.045 | 0.045 | 0.04 | 0.04 | -0.02 | 5003.0 | 3.0 | Jul 24 2008 | NXL.H |
| NVC | 1.8 | 1.8 | 1.8 | 1.8 | 0.55 | 200.0 | 1.0 | Jul 24 2008 | NVC |
| NTR | No Trades | Jul 23 2008 | NTR | ||||||
| NKA | 0.125 | 0.125 | 0.125 | 0.125 | -0.005 | 31014.0 | 4.0 | Jul 24 2008 | NKA |
| NET.H | No Trades | Sep 14 2007 | NET.H | ||||||
| NWM.H | No Trades | Sep 18 2007 | NWM.H | ||||||
| NAT | No Trades | Jul 23 2008 | NAT |
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.
| |||||
| |||||
| |||||
|
