| 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 |
| OATPOINT CAPITAL CORP | No Trades | OAT.P | |||||||
| OCEANLAKE COMMERCE INC. | 0.125 | 0.125 | 0.12 | 0.12 | -0.005 | 82870.0 | 4.0 | Aug 19 2008 | OLI |
| OCULUS VENTURES CORPORATION | No Trades | Jul 28 2008 | OVX.P | ||||||
| ODESIA GROUP INC. | No Trades | Aug 18 2008 | ODS | ||||||
| ODIN MINING AND EXPLORATION LTD. | 0.11 | 0.11 | 0.11 | 0.11 | 0.01 | 31000.0 | 2.0 | Aug 19 2008 | ODN |
| ODYSSEY PETROLEUM CORP. | 0.075 | 0.075 | 0.06 | 0.075 | -0.005 | 367900.0 | 30.0 | Aug 19 2008 | ODE |
| ODYSSEY RESOURCES LIMITED | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 | 7500.0 | 2.0 | Aug 19 2008 | ODX |
| OIL OPTIMIZATION INC. | No Trades | Jul 24 2008 | OOI.P | ||||||
| OKALLA CORP. | No Trades | Jun 23 2008 | AOK | ||||||
| OLIVUT RESOURCES LTD. | No Trades | Aug 19 2008 | OLV | ||||||
| OLYMPIA FINANCIAL GROUP INC. | No Trades | Aug 18 2008 | OLY | ||||||
| OMNI-LITE INDUSTRIES CANADA INC | No Trades | Aug 15 2008 | OML | ||||||
| OMNITECH CONSULTANT GROUP INC. | No Trades | Sep 24 2007 | GCO | ||||||
| OMT INC. | No Trades | Aug 14 2008 | OMT | ||||||
| ONE EXPLORATION INC | No Trades | Aug 13 2008 | OE.B | ||||||
| ONE EXPLORATION INC. | No Trades | Aug 18 2008 | OE.A | ||||||
| ONEMOVE TECHNOLOGIES INC. | 0.045 | 0.045 | 0.04 | 0.04 | -0.005 | 209000.0 | 4.0 | Aug 19 2008 | OM |
| ONSINO CAPITAL CORPORATION | No Trades | OS.P | |||||||
| OPAL ENERGY CORP. | 0.11 | 0.11 | 0.1 | 0.105 | -0.005 | 124887.0 | 12.0 | Aug 19 2008 | OPA |
| OPE HOLDINGS LTD. | 0.7 | 0.7 | 0.7 | 0.7 | -0.04 | 2700.0 | 2.0 | Aug 19 2008 | OPE |
| OPEL INTERNATIONAL INC. | 0.42 | 0.42 | 0.395 | 0.42 | -0.02 | 17785.0 | 6.0 | Aug 19 2008 | OPL |
| OPEN EC TECHNOLOGIES, INC. | No Trades | Aug 18 2008 | OCE | ||||||
| OPHIRAVENCAP INC. | No Trades | Aug 18 2008 | OPV.P | ||||||
| OPSENS INC. | 0.69 | 0.7 | 0.65 | 0.66 | -0.04 | 28900.0 | 10.0 | Aug 19 2008 | OPS |
| OPTIMAL GEOMATICS INC. | No Trades | Aug 15 2008 | OPG | ||||||
| OPTION-NFA INC. | No Trades | Dec 17 2007 | OPN | ||||||
| OPTION-NFA INC. | No Trades | Apr 30 2008 | OPN.H | ||||||
| ORACLE ENERGY CORP. | 0.12 | 0.13 | 0.12 | 0.125 | -0.005 | 53500.0 | 6.0 | Aug 19 2008 | OCL |
| ORBITE V.S.P.A. INC. (EXPLORATION) | 0.285 | 0.285 | 0.285 | 0.285 | 0.005 | 4000.0 | 1.0 | Aug 19 2008 | ORT.A |
| ORCA EXPLORATION GROUP INC. | No Trades | Jun 04 2008 | ORC.A | ||||||
| ORCA EXPLORATION GROUP INC. | No Trades | Aug 18 2008 | ORC.B | ||||||
| OREMEX RESOURCES INC. | No Trades | Aug 18 2008 | ORM | ||||||
| ORESTONE MINING CORP. | No Trades | Jul 31 2008 | ORS | ||||||
| OREX EXPLORATION INC | 0.085 | 0.085 | 0.07 | 0.075 | -0.015 | 154500.0 | 7.0 | Aug 19 2008 | OX |
| OREX MINERALS INC. | 0.17 | 0.17 | 0.17 | 0.17 | -0.03 | 10000.0 | 1.0 | Aug 19 2008 | REX |
| ORIENT VENTURE CAPITAL II INC. | No Trades | Aug 19 2008 | OVV.P | ||||||
| ORIENT VENTURE CAPITAL INC. | No Trades | May 01 2008 | OVC.P | ||||||
| ORIENTAL MINERALS INC. | 0.305 | 0.305 | 0.27 | 0.27 | 0.0 | 13000.0 | 3.0 | Aug 19 2008 | OTL |
| ORIOR TECHNOLOGIES INC. | No Trades | Aug 12 2008 | AHG | ||||||
| ORIOR TECHNOLOGIES INC. | No Trades | OTI.P | |||||||
| ORKO SILVER CORP. | 1.13 | 1.25 | 1.08 | 1.25 | 0.12 | 81850.0 | 62.0 | Aug 19 2008 | OK |
| ORO GOLD RESOURCES LTD. | No Trades | Aug 18 2008 | OGR | ||||||
| ORO SILVER RESOURCES LTD. | 0.305 | 0.305 | 0.305 | 0.305 | 0.015 | 1000.0 | 1.0 | Aug 19 2008 | OSR |
| OROCAN RESOURCE CORP. | No Trades | Jul 21 2008 | OR.P | ||||||
| OROCO RESOURCE CORP. | 0.32 | 0.35 | 0.32 | 0.35 | 0.0 | 7000.0 | 3.0 | Aug 19 2008 | OCO |
| OROCO RESOURCES CORP. | 0.06 | 0.06 | 0.06 | 0.06 | -0.005 | 1500.0 | 2.0 | Aug 19 2008 | OCO.WT |
| OROMIN EXPLORATIONS LTD. | 1.62 | 1.62 | 1.58 | 1.6 | 0.0 | 16600.0 | 15.0 | Aug 19 2008 | OLE |
| OROMONTE RESOURCES INC. | No Trades | ORR.WT | |||||||
| OROMONTE RESOURCES INC. | 0.045 | 0.05 | 0.045 | 0.05 | 0.01 | 40000.0 | 2.0 | Aug 19 2008 | ORR |
| ORSA VENTURES CORP. | No Trades | Aug 18 2008 | ORN | ||||||
| ORTHOSOFT INC. | No Trades | Oct 25 2007 | OSH | ||||||
| OSE CORP. | 2.0 | 2.0 | 2.0 | 2.0 | 0.0 | 78900.0 | 9.0 | Aug 19 2008 | OSE |
| OSTA BIOTECHNOLOGIES INC. | 0.14 | 0.14 | 0.125 | 0.125 | -0.025 | 10000.0 | 2.0 | Aug 19 2008 | OBI |
| OTIS CAPITAL CORP. | No Trades | Jul 14 2008 | OOO.P | ||||||
| OTISH ENERGY INC. | 0.155 | 0.16 | 0.145 | 0.145 | -0.01 | 100500.0 | 9.0 | Aug 19 2008 | OEI |
| OUTDOORPARTNER MEDIA CORPORATION | 0.15 | 0.15 | 0.15 | 0.15 | -0.01 | 204000.0 | 3.0 | Aug 19 2008 | OPX |
| OUTLOOK RESOURCES INC. | 0.01 | 0.02 | 0.01 | 0.02 | 0.01 | 182000.0 | 5.0 | Aug 19 2008 | OLR |
| OVERLAND REALTY LIMITED | No Trades | Aug 18 2008 | OVL | ||||||
| OCA.P | No Trades | Aug 18 2008 | OCA.P | ||||||
| OAR | 0.5 | 0.66 | 0.5 | 0.55 | 0.05 | 40000.0 | 7.0 | Aug 19 2008 | OAR |
| OOO | 0.345 | 0.345 | 0.34 | 0.34 | -0.01 | 13000.0 | 3.0 | Aug 19 2008 | OOO |
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.
| |||||
| |||||
| |||||
|
