| Thursday, November 20, 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 |
| VALDEZ GOLD INC | 0.225 | 0.225 | 0.225 | 0.225 | -0.025 | 4000.0 | 1.0 | Aug 19 2008 | VAZ |
| VALDOR FIBER OPTICS INC. | No Trades | Jul 18 2008 | VFO | ||||||
| VALENCIA VENTUES INC. | 0.14 | 0.14 | 0.14 | 0.14 | -0.01 | 264500.0 | 7.0 | Aug 19 2008 | VVI |
| VALENTINE VENTURES CORP. | No Trades | Jun 09 2008 | VVN.P | ||||||
| VALGOLD RESOURCES LTD. | 0.085 | 0.085 | 0.085 | 0.085 | 0.005 | 5000.0 | 1.0 | Aug 19 2008 | VAL |
| VALIANT MINERALS LTD. | No Trades | Aug 14 2008 | VTM.P | ||||||
| VALLEY HIGH VENTURES LTD. | 0.37 | 0.37 | 0.37 | 0.37 | -0.04 | 10000.0 | 1.0 | Aug 19 2008 | VHV |
| VALOR VENTURES INC. | No Trades | Aug 15 2008 | VLR.P | ||||||
| VALVERDE CAPITAL CORP. | No Trades | Nov 01 2007 | VLV.P | ||||||
| VANGOLD RESOURCES LTD. | 0.23 | 0.245 | 0.23 | 0.245 | 0.0 | 10500.0 | 4.0 | Aug 19 2008 | VAN |
| VANNESSA VENTURES LTD. | No Trades | May 27 2008 | VVV | ||||||
| VANTAGEPOINT SYSTEMS, INC. | No Trades | Jan 15 2008 | VPG | ||||||
| VANTEX RESOURCES LTD. | 0.055 | 0.055 | 0.05 | 0.055 | 0.0 | 34000.0 | 6.0 | Aug 19 2008 | VTX |
| VAST EXPLORATION INC. | 0.52 | 0.52 | 0.465 | 0.5 | -0.02 | 475300.0 | 54.0 | Aug 19 2008 | VST |
| VATIC VENTURES CORP. | No Trades | Jul 30 2008 | VCV.P | ||||||
| VAULT MINERALS INC. | No Trades | Aug 18 2008 | VMI | ||||||
| VEGA GOLD LTD. | No Trades | Aug 05 2008 | VGG | ||||||
| VELO ENERGY INC. | No Trades | Aug 18 2008 | VLO | ||||||
| VENCAN GOLD CORPORATION | 0.05 | 0.05 | 0.05 | 0.05 | -0.01 | 115000.0 | 5.0 | Aug 19 2008 | VCG |
| VENDOME CAPITAL CORP. | No Trades | Sep 25 2007 | VCC.P | ||||||
| VENDOME CAPITAL II CORP. | No Trades | Mar 12 2008 | VCT.P | ||||||
| VENDTEK SYSTEMS INC. | No Trades | Aug 18 2008 | VSI | ||||||
| VENGA AEROSPACE SYSTEMS INC. | 0.015 | 0.015 | 0.015 | 0.015 | 0.0 | 95149.0 | 11.0 | Aug 19 2008 | VAV |
| VENPATH INVESTMENTS INC. | No Trades | VPN | |||||||
| VENTRIPOINT DIAGNOSTICS LTD. | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 | 5000.0 | 1.0 | Aug 19 2008 | VPT |
| VENTURA GOLD CORP. | No Trades | Aug 18 2008 | VGO | ||||||
| VENTURE ONE CAPITAL CORP. | No Trades | May 27 2008 | VO.P | ||||||
| VENTUREX EXPLORATIONS INC. | No Trades | Jun 16 2008 | CVA | ||||||
| VERB EXCHANGE INC. | 0.18 | 0.185 | 0.165 | 0.165 | -0.025 | 299500.0 | 11.0 | Aug 19 2008 | VEI |
| VERBINA RESOURCES INC. | No Trades | Jul 31 2008 | VUR | ||||||
| VERENA MINERALS CORP | 0.16 | 0.16 | 0.15 | 0.15 | -0.015 | 6500.0 | 4.0 | Aug 19 2008 | VML |
| VERONA DEVELOPMENT CORP. | 0.2 | 0.21 | 0.2 | 0.21 | 0.025 | 25000.0 | 5.0 | Aug 19 2008 | VDC |
| VERSATILE SYSTEMS INC. | 0.14 | 0.14 | 0.14 | 0.14 | 0.005 | 5000.0 | 1.0 | Aug 19 2008 | VV |
| VGS SEISMIC CANADA INC. | No Trades | Aug 15 2008 | VGS | ||||||
| VICTORIA RESOURCE CORPORATION | 0.36 | 0.4 | 0.36 | 0.36 | 0.02 | 123990.0 | 36.0 | Aug 19 2008 | VIT |
| VICTORY RESOURCES CORPORATION | No Trades | Aug 13 2008 | VR | ||||||
| VIGIL HEALTH SOLUTIONS INC. | No Trades | Aug 18 2008 | VGL | ||||||
| VIGIL LOCATING SYSTEMS CORPORATION | No Trades | Sep 12 2007 | VIG | ||||||
| VIKING GOLD EXPLORATION INC. | 0.065 | 0.065 | 0.065 | 0.065 | -0.005 | 10000.0 | 1.0 | Aug 19 2008 | VGC |
| VILLANOVA CAPITAL CORP | No Trades | Oct 04 2007 | VC.P | ||||||
| VIOR INC. (SOCIETE D'EXPLORATION MINIERE) | 0.09 | 0.09 | 0.08 | 0.085 | 0.0 | 116000.0 | 7.0 | Aug 19 2008 | VIO |
| VIQ SOLUTIONS INC. | 0.36 | 0.36 | 0.35 | 0.36 | -0.04 | 30825.0 | 10.0 | Aug 19 2008 | VQS |
| VIRTUAL CHINA TRAVEL SERVICES CO., LTD. | No Trades | CTX.H | |||||||
| VIRTUAL UNIVERSE CORP | 0.06 | 0.06 | 0.06 | 0.06 | 0.0 | 7500.0 | 4.0 | Aug 19 2008 | VRX |
| VISIBLE GOLD MINES INC. | 0.185 | 0.185 | 0.18 | 0.18 | -0.02 | 25000.0 | 2.0 | Aug 19 2008 | VGD |
| VISIBLE GOLD MINES INC. | No Trades | Jun 25 2008 | VGD.WT | ||||||
| VISION 2000 EXPLORATION LTD. | No Trades | Jun 03 2008 | VNN | ||||||
| VISIONQUEST ENERGY GROUP INC. | 0.04 | 0.04 | 0.04 | 0.04 | -0.005 | 1550.0 | 3.0 | Aug 19 2008 | VQE |
| VISIPHOR CORPORATION | 0.045 | 0.045 | 0.045 | 0.045 | -0.015 | 20022.0 | 3.0 | Aug 19 2008 | VIS |
| VISTIOR CAPITAL LIMITED | No Trades | Aug 12 2008 | VCL.P | ||||||
| VITALITY PRODUCTS INC. | 0.1 | 0.1 | 0.1 | 0.1 | 0.0 | 12500.0 | 3.0 | Aug 19 2008 | VPI |
| VITREOUS GLASS INC. | No Trades | Jul 30 2008 | VCI | ||||||
| VMS VENTURES INC. | 0.5 | 0.5 | 0.48 | 0.5 | 0.0 | 259955.0 | 44.0 | Aug 19 2008 | VMS |
| VOLCANIC CAPITAL CORP. | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 | 3500.0 | 1.0 | Aug 19 2008 | VOL.P |
| VOSTOK MINERALS INC. | No Trades | Aug 11 2008 | VOS | ||||||
| VR INTERACTIVE CORPORATION | 0.025 | 0.025 | 0.025 | 0.025 | -0.015 | 4000.0 | 1.0 | Aug 19 2008 | VRI |
| VRB POWER SYSTEMS INC. | 0.115 | 0.115 | 0.105 | 0.11 | -0.005 | 200000.0 | 16.0 | Aug 19 2008 | VRB |
| VRX WORLDWIDE INC. | No Trades | Aug 18 2008 | VRW | ||||||
| VULCAN MINERALS INC | 0.69 | 0.7 | 0.69 | 0.7 | 0.08 | 14500.0 | 3.0 | Aug 19 2008 | VUL |
| VVC EXPLORATION CORP. | 0.145 | 0.155 | 0.145 | 0.155 | -0.005 | 4170.0 | 5.0 | Aug 19 2008 | VVC |
| VES.P | No Trades | Aug 14 2008 | VES.P | ||||||
| VMX.H | No Trades | Sep 06 2007 | VMX.H | ||||||
| VTI | No Trades | Aug 19 2008 | VTI |
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.
| |||||
| |||||
| |||||
|
