Venture 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

Want to learn how to consistently achieve returns of 30% per year? Come join Train2Invest at a Turning Point.

Name	Open	High	Low	Close	Change	Volume	Trades	Date	Symbol
222 PIZZA EXPRESS CORP.	No Trades							Apr 30 2008	PIZ.H
49 NORTH RESOURCE FUND INC.	No Trades							Nov 17 2008	FNR
49 NORTH RESOURCE FUND LIMITED PARTNERSHIP	No Trades							Dec 31 2007	FNR.UN
540 CAPITAL CORP.	No Trades							Sep 04 2008	FA.P
99 CAPITAL CORPORATION	No Trades							Oct 10 2008	WDG.P
A. I. S. RESOURCES LIMITED	No Trades							Nov 11 2008	AIS
AADCO AUTOMOTIVE INC	No Trades							Dec 31 2007	AA
AAER INC.	0.145	0.145	0.13	0.13	-0.015	59800.0	10.0	Nov 19 2008	AAE
ABACUS MINING & EXPLORATION CORPORATION	0.05	0.05	0.045	0.05	0.0	137800.0	9.0	Nov 19 2008	AME
ABBASTAR URANIUM CORP.	0.12	0.12	0.085	0.1	-0.01	125000.0	9.0	Nov 19 2008	ABA
ABC MINING VENTURES INC.	No Trades								AMV.P
ABCOURT MINES INC.	0.085	0.085	0.075	0.075	-0.025	8517.0	4.0	Nov 19 2008	ABI
ABENTEUER RESOURCES CORP.	No Trades							Nov 12 2008	ABU
ABINGTON VENTURES INC.	0.05	0.05	0.05	0.05	0.005	40000.0	4.0	Nov 19 2008	ABV
ABITEX RESOUCES INC.	0.2	0.2	0.185	0.185	-0.015	13500.0	2.0	Nov 19 2008	ABE
ABITIBI MINING CORP.	No Trades							Nov 18 2008	ABB
ABODE MORTGAGE HOLDINGS CORP.	No Trades							Nov 18 2008	ABD
ABSOLUT RESOURCES CORP.	No Trades							Mar 31 2008	ABS
ACADEMY VENTURES INC.	No Trades							Nov 18 2008	ACV
ACADIAN MINING CORPORATION	No Trades							Oct 31 2007	ADA
ACCELERATOR CAPITAL CORPORATION	No Trades							Oct 09 2008	AZR.P
ACCELEWARE CORP.	No Trades							Nov 14 2008	AXE
ACCELRATE POWER SYSTEMS INC.	0.02	0.025	0.02	0.025	0.01	239000.0	3.0	Nov 19 2008	APS
ACCESS INTERNATIONAL EDUCATION LTD.	No Trades							Nov 04 2008	AOE
ACCRETIVE FLOW-THROUGH (2005) LIMITED PARTNERSHIP	No Trades							May 27 2008	LP.UN
ACERO-MARTIN EXPLORATION INC.	0.03	0.03	0.03	0.03	0.005	65150.0	3.0	Nov 19 2008	ASD
ACHIEVA DEVELOPMENT CORP.	No Trades							Jul 04 2008	AHE.H
ACREX VENTURES LTD.	No Trades							Nov 17 2008	AKV
ACT360 SOLUTIONS LTD.	No Trades							Oct 27 2008	AKM
ACTION ENERGY INC.	0.24	0.24	0.23	0.23	0.0	22703.0	7.0	Nov 19 2008	AEC
ACTION MINERALS INC.	No Trades							Nov 17 2008	ATM
ACTIVE CONTROL TECHNOLOGY INC.	0.065	0.07	0.065	0.07	0.005	263000.0	21.0	Nov 19 2008	ACT
ADAMUS RESOURCES LIMITED	No Trades							Aug 07 2008	ADU
ADCORE CAPITAL INC.	No Trades							May 09 2008	ACR.P
ADDED CAPITAL CORP	No Trades								ACI.P
ADDED CAPITAL CORP.	0.16	0.16	0.16	0.16	0.0	5000.0	1.0	Nov 19 2008	LS
ADDED CAPITAL CORP.	No Trades								LS.WT
ADEX MINING INC.	0.05	0.05	0.045	0.045	-0.005	31400.0	3.0	Nov 19 2008	ADE
ADMIRAL BAY RESOURCES INC.	0.18	0.18	0.18	0.18	-0.01	15000.0	4.0	Nov 19 2008	ADB
ADRIANA RESOURCES INC.	0.23	0.29	0.225	0.29	0.06	45500.0	12.0	Nov 19 2008	ADI
ADROIT RESOURCES INC.	0.06	0.06	0.06	0.06	-0.005	90000.0	2.0	Nov 19 2008	ADT
ADVANCED EXPLORATIONS INC.	0.155	0.165	0.155	0.165	-0.035	15000.0	3.0	Nov 19 2008	AXI
ADVANCED PROTEOME THERAPEUTICS CORPORATION	0.3	0.3	0.3	0.3	-0.09	49000.0	4.0	Nov 19 2008	APC
ADVENT WIRELESS INC.	No Trades							Nov 19 2008	AWI
ADVENTURE GOLD INC.	0.115	0.115	0.115	0.115	0.0	3000.0	1.0	Nov 19 2008	AGE
ADVITECH INC.	0.05	0.05	0.03	0.03	-0.005	44000.0	3.0	Nov 19 2008	AVI
AEROMECHANICAL SERVICES LTD.	0.145	0.15	0.14	0.145	0.0	43500.0	7.0	Nov 19 2008	AMA
AFFINOR RESOURCES INC.	No Trades							Sep 28 2007	AFI
AFRASIA MINERAL FIELDS INC.	No Trades							Sep 19 2008	AFS
AFRI-CAN MARINE MINERALS CORPORATION	0.09	0.095	0.085	0.095	0.0	64000.0	8.0	Nov 19 2008	AFA
AFRICA OIL CORP.	3.24	3.24	3.24	3.24	0.49	100.0	1.0	Nov 19 2008	AOI
AFRICA WEST MINERALS CORP.	0.03	0.03	0.03	0.03	0.0	30000.0	1.0	Nov 19 2008	AFW
AFRICAN AURA RESOURCES LIMITED	No Trades							Nov 18 2008	AAZ
AFRICAN GOLD GROUP, INC.	0.04	0.04	0.03	0.04	0.0	30000.0	3.0	Nov 19 2008	AGG
AFRICAN METALS CORPORATION	0.22	0.22	0.22	0.22	0.045	15000.0	1.0	Nov 19 2008	AFR
AGAU RESOURCES INC	No Trades							Nov 13 2008	AGS
AGRITEC SYSTEMS, INC.	No Trades							Oct 30 2008	AGR
AGRITECH CAPITAL INC.	No Trades								AGH.P
AGROTECH GREENHOUSES INC.	No Trades							Apr 17 2008	AGV.H
AGUILA AMERICAN RESOURCES LTD.	No Trades							Nov 17 2008	AGL
ALBERTA OILSANDS INC.	0.155	0.155	0.135	0.14	-0.005	176500.0	13.0	Nov 19 2008	AOS
ALBERTA STAR DEVELOPMENT CORP.	0.14	0.155	0.135	0.135	-0.025	44500.0	17.0	Nov 19 2008	ASX
ALBION PETROLEUM LTD	No Trades							Oct 11 2007	ABP.P
ALBION PETROLEUM LTD.	No Trades							Oct 27 2008	ABP.H
ALCOR RESOURCES LTD.	No Trades							Jun 04 2008	ACZ.H
ALDA PHARMACEUTICALS CORP.	0.14	0.14	0.12	0.12	-0.01	42500.0	8.0	Nov 19 2008	APH
ALDEAVISION SOLUTIONS INC	No Trades							Dec 17 2007	AVS
ALDER RESOURCES LTD	No Trades								ALR.P
ALDER RESOURCES LTD.	No Trades							Sep 08 2008	ALR
ALDERSHOT RESOURCES LTD.	No Trades							Nov 18 2008	ALZ
ALDRIDGE MINERALS INC.	2.75	2.75	2.75	2.75	0.44	500.0	1.0	Nov 19 2008	AGM
ALDRIN RESOURCE CORP.	No Trades							Nov 18 2008	ALN
ALEGRO HEALTH CORP.	No Trades							Nov 17 2008	AGO
ALERT B&C CORPORATION	0.07	0.08	0.07	0.08	0.015	270025.0	3.0	Nov 19 2008	ACB
ALEXANDRIA MINERALS CORPORATION	No Trades							Nov 18 2008	AZX
ALGONQUIN OIL & GAS LIMITED	No Trades							Nov 18 2008	AQX
ALHAMBRA RESOURCES LTD.	No Trades							Nov 18 2008	ALH
ALIX RESOURCES CORP.	0.05	0.05	0.05	0.05	0.0	2000.0	1.0	Nov 19 2008	AIX
ALL IN WEST! CAPITAL CORPORATION	No Trades							Nov 06 2008	ALW
ALL IN WEST! CAPITAL CORPORATION	No Trades							Sep 10 2008	ALW.DB.A
ALLANA RESOURCES INC.	0.065	0.065	0.065	0.065	-0.005	60000.0	2.0	Nov 19 2008	AAA
ALLEGIANCE EQUITY CORPORATION	No Trades							Oct 30 2008	ANQ
ALLIANCE FINANCING GROUP INC.	No Trades							Oct 15 2008	AFG
ALLIANCE GRAIN TRADERS INCOME FUND	8.9	8.9	8.29	8.29	-0.21	10350.0	22.0	Nov 19 2008	AGT.UN
ALLIED HOTEL PROPERTIES INC	No Trades							Nov 18 2008	AHP
ALLIED PACIFIC PROPERTIES AND HOTELS LTD.	No Trades							Mar 12 2008	PPH.H
ALLYN RESOURCES INC.	No Trades							Jan 10 2008	ARR
ALMA RESOURCES LTD.	No Trades							May 14 2008	ALV
ALMO CAPITAL CORP.	No Trades							Oct 14 2008	APT
ALPETRO RESOURCES LTD	No Trades							Nov 11 2008	ALF
ALPHA GOLD CORPORATION	No Trades							Nov 18 2008	ALQ
ALPHA GROUP INDUSTRIES INC.	No Trades							Nov 03 2008	ALP.H
ALPHINAT INC.	0.01	0.01	0.01	0.01	-0.005	20000.0	1.0	Nov 19 2008	NPA
ALTA NATURAL HERBS & SUPPLEMENTS LTD.	0.03	0.03	0.03	0.03	-0.03	3000.0	1.0	Nov 19 2008	AHS
ALTACANADA ENERGY CORP.	0.085	0.085	0.08	0.08	-0.01	488000.0	7.0	Nov 19 2008	ANG
ALTAI RESOURCES INC	0.39	0.39	0.33	0.34	-0.06	55500.0	14.0	Nov 19 2008	ATI
ALTAIR VENTURES INCORPORATED	No Trades							Nov 18 2008	AVX
ALTEK POWER CORPORATION	0.01	0.01	0.01	0.01	0.0	190000.0	2.0	Nov 19 2008	APK
ALTER NRG CORP.	No Trades							Nov 14 2008	NRG
ALTERNATIVE FUEL SYSTEMS (2004) INC.	0.1	0.1	0.1	0.1	0.0	5643.0	6.0	Nov 19 2008	AFX
ALTIMA RESOURCES LTD.	0.14	0.145	0.14	0.145	0.03	25000.0	2.0	Nov 19 2008	ARH
ALTO VENTURES LTD.	0.02	0.02	0.02	0.02	0.0	28000.0	2.0	Nov 19 2008	ATV
ALTURAS MINERALS CORP.	0.035	0.035	0.035	0.035	0.0	96000.0	2.0	Nov 19 2008	ALT
AMADEUS INTERNATIONAL INC.	No Trades							Jul 16 2008	AII
AMADOR GOLD CORP.	0.055	0.06	0.055	0.055	0.0	58000.0	7.0	Nov 19 2008	AGX
AMALFI CAPITAL CORPORATION	No Trades							Oct 16 2008	ALI.P
AMANTA RESOURCES LTD.	0.02	0.02	0.02	0.02	0.0	40000.0	2.0	Nov 19 2008	AMH
AMARC RESOURCES LTD.	0.08	0.085	0.08	0.085	0.015	60000.0	4.0	Nov 19 2008	AHR
AMARILLO GOLD CORPORATION	0.44	0.44	0.44	0.44	0.09	2000.0	1.0	Nov 19 2008	AGC
AMAZON MINING HOLDING PLC	0.13	0.13	0.13	0.13	0.0	25000.0	2.0	Nov 19 2008	AMZ
AMERA RESOURCES CORPORATION	No Trades							Nov 18 2008	AMS
AMERICAN COPPER CORPORATION	0.025	0.035	0.025	0.025	-0.005	235000.0	5.0	Nov 19 2008	AJ
AMERICAN CREEK RESOURCES LTD.	0.06	0.06	0.06	0.06	-0.015	1500.0	2.0	Nov 19 2008	AMK
AMERIPLAS HOLDINGS LTD.	0.005	0.005	0.005	0.005	0.0	5000.0	1.0	Nov 19 2008	AHL
AMERIX PRECIOUS METALS CORPORATION	0.025	0.03	0.025	0.025	0.0	75000.0	3.0	Nov 19 2008	APM
AMERPRO INDUSTRIES INC.	No Trades							Nov 17 2008	APB.A
AMEX EXPLORATION INC.	No Trades							Nov 18 2008	AMX
AMI RESOURCES INC.	0.03	0.03	0.03	0.03	0.01	100000.0	3.0	Nov 19 2008	AMU
AMICUS CAPITAL CORP.	No Trades							Apr 18 2008	AIC.P
AMISK INC. CL A	No Trades							Oct 12 2007	AS.A
AMSECO EXPLORATION LTD.	No Trades							Nov 19 2008	AEL
ANDEAN AMERICAN MINING CORP.	0.09	0.09	0.085	0.085	0.0	69321.0	9.0	Nov 19 2008	AAG
ANDINA MINERALS INC.	0.57	0.6	0.53	0.53	-0.06	239200.0	77.0	Nov 19 2008	ADM
ANDOVER VENTURES INC.	0.17	0.19	0.145	0.15	-0.05	128000.0	15.0	Nov 19 2008	AOX
ANFIELD VENTURES INC	No Trades								ANF.P
ANFIELD VENTURES INC.	No Trades							Nov 17 2008	ANF
ANGELWEST CAPITAL CORP.	0.15	0.15	0.1	0.1	-0.1	3500.0	2.0	Nov 19 2008	AWC.P
ANGLO MINERALS LTD.	No Trades							Feb 28 2008	ALM
ANGLO POTASH LTD.	No Trades							Jul 08 2008	AGP
ANGLO SWISS RESOURCES INC	0.1	0.1	0.09	0.09	-0.005	120000.0	5.0	Nov 19 2008	ASW
ANGLO-BOMARC MINES LTD. (N.P.L.)	No Trades							Nov 14 2008	ANB
ANGLO-CANADIAN URANIUM CORP.	0.05	0.05	0.05	0.05	0.0	140000.0	4.0	Nov 19 2008	URA
ANGOSS SOFTWARE CORPORTION	No Trades							Nov 18 2008	ANC
ANIMAS RESOURCES LTD	0.49	0.53	0.405	0.49	-0.06	44004.0	27.0	Nov 19 2008	ANI
ANOORAQ RESOURCES CORP.	0.5	0.5	0.47	0.5	0.0	7965.0	4.0	Nov 19 2008	ARQ
ANSELL CAPITAL CORP.	No Trades							May 02 2008	ACP.P
ANTAMENA CAPITAL CORP.	No Trades							Jan 04 2008	ANT.P
ANTARES MINERALS INC.	0.76	0.76	0.62	0.68	-0.07	6100.0	6.0	Nov 19 2008	ANM
ANTERRA ENERGY INC.	No Trades							Nov 13 2008	AE.A
ANTERRA ENERGY INC.	No Trades							Nov 18 2008	AE.B
ANTHEM VENTURES CAPITAL CORP.	No Trades							Oct 27 2008	AVE.P
ANTHONY CLARK INTERNATIONAL INSURANCE BROKERS LTD.	No Trades							Nov 18 2008	ACL
ANTIGUA ENTERPRISES INC.	No Trades							Nov 04 2008	ANE
APELLA RESOURCES INC.	0.06	0.06	0.05	0.05	-0.01	50000.0	3.0	Nov 19 2008	APA
APEX CAPITAL CORP	No Trades							Oct 01 2007	AAX.P
APEX CAPITAL CORP.	No Trades							Jul 10 2008	AAX
APOGEE MINERALS LTD.	0.04	0.04	0.04	0.04	0.0	7500.0	2.0	Nov 19 2008	APE
APOQUINDO MINERALS INC.	0.38	0.38	0.38	0.38	0.01	15400.0	3.0	Nov 19 2008	AQM
APPALACHES RESOURCES INC	0.09	0.09	0.07	0.085	-0.01	211000.0	20.0	Nov 19 2008	APP
APPLETON EXPLORATION INC.	0.07	0.07	0.07	0.07	0.0	2000.0	1.0	Nov 19 2008	AEX
APPULSE CORPORATION	No Trades							Nov 18 2008	APL
APTILON CORPORATION	No Trades							Nov 14 2008	APZ
AQUA-PURE VENTURES INC.	0.3	0.3	0.3	0.3	0.0	20000.0	1.0	Nov 19 2008	AQE
AQUARIUS COATINGS INC.	0.01	0.01	0.01	0.01	0.0	108000.0	3.0	Nov 19 2008	AQC
AQUEOUS CAPITAL CORP.	0.15	0.15	0.05	0.05	-0.05	17500.0	7.0	Nov 19 2008	AQS.P
ARANKA GOLD INC.	0.25	0.25	0.25	0.25	0.025	25000.0	2.0	Nov 19 2008	ARK
ARAPAHO CAPITAL CORP.	0.26	0.26	0.26	0.26	0.0	4000.0	1.0	Nov 19 2008	AHO
ARAPAHOE ENERGY CORPORATION	No Trades							Jan 04 2008	AAO
ARCAN RESOURCES LTD.	No Trades							Nov 18 2008	ARN
ARCHANGEL DIAMOND CORPORATION	0.45	0.45	0.45	0.45	0.23	7000.0	2.0	Nov 19 2008	AAD
ARCHON MINERALS LIMITED	No Trades							Nov 12 2008	ACS
ARCLAND RESOURCES INC.	No Trades							Nov 05 2008	ADR.H
ARCTIC STAR DIAMOND CORP.	0.03	0.03	0.025	0.025	0.0	185000.0	7.0	Nov 19 2008	ADD
ARCTOS PETROLEUM CORP.	No Trades							Nov 09 2007	APO
ARCTURUS VENTURES INC.	No Trades							Nov 14 2008	AZN
ARCUS DEVELOPMENT GROUP INC.	No Trades							Nov 07 2008	ADG
ARGENTA OIL & GAS INC.	No Trades							May 27 2008	AZA.WT
ARGENTA OIL & GAS INC.	0.03	0.03	0.03	0.03	0.005	10000.0	2.0	Nov 19 2008	AZA
ARGENTEX MINING CORPORATION	0.195	0.195	0.195	0.195	-0.005	8000.0	2.0	Nov 19 2008	ATX
ARIAN SILVER CORPORATION	0.05	0.05	0.04	0.05	0.0	110500.0	20.0	Nov 19 2008	AGQ
ARIES RESOURCE CORP.	No Trades							Sep 22 2008	AES
ARIZONA STAR RESOURCE CORP.	No Trades							Mar 13 2008	AZS
ARMADA DATA CORPORATION	0.06	0.06	0.055	0.055	0.0	80000.0	3.0	Nov 19 2008	ARD
ARMADILLO RESOURCES LTD.	No Trades							Oct 14 2008	ARO.P
ARROW ENERGY LTD.	0.05	0.05	0.05	0.05	0.0	2800.0	2.0	Nov 19 2008	AOF
ARROWHEAD WATER PRODUCTS LTD.	No Trades							Nov 18 2008	AWP.A
ARTEVO CORPORATION	No Trades								AEV.P
ARTHA RESOURCES CORPORATION	No Trades							Nov 06 2008	AHC
ARTHA RESOURCES CORPORATION	No Trades								AHC.P
ARURA PHARMA INC.	No Trades							Jun 10 2008	ARP
ASCOT RESOURCES LTD.	0.07	0.075	0.07	0.075	0.0	100000.0	3.0	Nov 19 2008	AOT
ASHBURTON VENTURES INC.	No Trades							Jun 09 2008	ABR.P
ASIA NOW RESOURCES CORP.	0.085	0.085	0.08	0.08	-0.005	103000.0	4.0	Nov 19 2008	NOW
ASIAN MINERAL RESOURCES LIMITED	0.04	0.05	0.04	0.05	0.02	124000.0	5.0	Nov 19 2008	ASN
ASIAN TELEVISION NETWORK INTERNATIONAL LIMITED	0.55	0.55	0.3	0.44	-0.06	29500.0	3.0	Nov 19 2008	SAT
ASTON HILL FINANCIAL INC.	No Trades							Nov 14 2008	AHF
ASTORIUS RESOURCES LTD.	No Trades							Sep 26 2008	ASQ.P
ASTRAL MINING CORPORATION	0.08	0.08	0.07	0.07	-0.025	18000.0	4.0	Nov 19 2008	AST
ATAC RESOURCES LTD.	0.08	0.08	0.075	0.075	0.0	34600.0	4.0	Nov 19 2008	ATC
ATACAMA MINERALS CORP.	0.3	0.33	0.3	0.3	0.0	255800.0	5.0	Nov 19 2008	AAM
ATHABASCA MINERALS INC.	No Trades							Nov 12 2008	ABM
ATHLONE ENERGY LTD.	No Trades							Sep 18 2008	ATH
ATI AIRTEST TECHNOLOGIES INC.	No Trades							Nov 19 2008	AAT
ATIKWA MINERALS CORPORATION	0.03	0.03	0.025	0.025	0.0	155000.0	4.0	Nov 19 2008	ATK
ATLANTIC INDUSTRIAL MINERALS INC.	No Trades							Nov 17 2008	ANL
ATLAS MINERALS INC	No Trades							May 20 2008	AMR.WT.A
ATLAS MINERALS INC.	0.02	0.02	0.02	0.02	0.0	37000.0	2.0	Nov 19 2008	AMR
ATLAS MINERALS INC.	No Trades							Sep 23 2008	AMR.WT
ATOMIC MINERALS LTD.	0.035	0.035	0.03	0.03	0.0	4000.0	4.0	Nov 19 2008	ATL
ATW VENTURE CORP.	0.34	0.35	0.32	0.345	0.015	41500.0	21.0	Nov 19 2008	ATW
AUDIOTECH HEALTHCARE CORPORATION	0.1	0.1	0.1	0.1	0.0	4500.0	1.0	Nov 19 2008	AUD
AUEX VENTURES, INC.	No Trades							Jul 07 2008	XAU
AUGEN CAPITAL CORP	0.03	0.03	0.025	0.03	-0.005	18000.0	3.0	Nov 19 2008	AUG
AUGYVA INC. (RESSOURCES MINIERES)	0.11	0.11	0.11	0.11	-0.005	16000.0	2.0	Nov 19 2008	AUV
AURA SILVER RESOURCES INC.	No Trades							Nov 18 2008	AUU
AURAMEX RESOURCE CORP.	0.015	0.015	0.015	0.015	-0.005	70000.0	2.0	Nov 19 2008	AUX
AURCANA CORPORATION	0.095	0.1	0.085	0.085	-0.01	147900.0	18.0	Nov 19 2008	AUN
AUREA MINING INC.	No Trades							Jun 30 2008	MXA
AURICLE BIOMEDICAL CORPORATION	No Trades							Oct 15 2008	AUB.P
AURIFER CAPITAL CORP.	No Trades							Apr 29 2008	AUF.P
AUSAM ENERGY CORPORATION	No Trades							Sep 26 2007	AUZ
AUSAM ENERGY CORPORATION	No Trades							Nov 17 2008	AZE
AUSEX CAPITAL CORP.	No Trades							Oct 14 2008	AXS.P
AUSTIN DEVELOPMENTS CORP.	0.02	0.02	0.02	0.02	0.0	200000.0	3.0	Nov 19 2008	AUL
AUSTRAL PACIFIC ENERGY LTD.	No Trades							Nov 19 2008	APX
AUTOMATED BENEFITS CORP.	0.06	0.06	0.06	0.06	-0.02	100000.0	1.0	Nov 19 2008	AUT
AVALANCHE MINERALS LTD.	No Trades							Jul 02 2008	AVH
AVALON WORKS CORP.	No Trades							Sep 19 2008	AWB
AVANTE SECURITY CORP.	No Trades							Nov 10 2008	ASY
AVANTEC TECHNOLOGIES INC.	No Trades							Nov 14 2008	AVV
AVC VENTURE CAPITAL CORP.	No Trades								AVW.H
AVERY RESOURCES INC.	No Trades							Oct 31 2007	ARY
AVIAN CAPITAL INC.	No Trades							Apr 01 2008	AVA.P
AVIGO RESOURCES CORP.	No Trades							Oct 31 2007	TMX.H
AVINO SILVER & GOLD MINES LTD.	0.38	0.38	0.38	0.38	0.0	1700.0	2.0	Nov 19 2008	ASM
AVION RESOURCES CORP.	No Trades							Nov 18 2008	AVR
AWARD CAPITAL CORP.	No Trades							Apr 29 2008	AWD.P
AXEA ENERGY INC.	No Trades							Dec 31 2007	AXT.P
AXMIN INC.	0.08	0.08	0.06	0.06	-0.005	143200.0	16.0	Nov 19 2008	AXM
AXQP INC.	No Trades							Apr 07 2008	PIV
AXQP INC.	No Trades							Nov 17 2008	PIV.H
AZIMUT EXPLORATION INC.	0.25	0.29	0.205	0.22	-0.04	34100.0	16.0	Nov 19 2008	AZM
AZTECA GOLD CORP.	No Trades							Nov 18 2008	AZG
AZTEK ENERGY LTD.	No Trades							Jun 27 2008	AZK
AZURE RESOURCES CORPORATION	No Trades							Nov 18 2008	AZU
ARC.P	No Trades							Aug 27 2008	ARC.P
AU	No Trades							Nov 17 2008	AU
ALO.P	0.225	0.225	0.22	0.22	-0.005	24000.0	3.0	Nov 19 2008	ALO.P
AUS.H	0.02	0.02	0.02	0.02	-0.03	40000.0	1.0	Nov 19 2008	AUS.H
ANR.U	0.025	0.025	0.02	0.02	-0.005	147500.0	4.0	Nov 19 2008	ANR.U
ABB.H	No Trades							Oct 18 2007	ABB.H
AKA	0.02	0.02	0.02	0.02	-0.01	7500.0	3.0	Nov 19 2008	AKA
AEV	0.05	0.05	0.05	0.05	-0.005	391000.0	4.0	Nov 19 2008	AEV
AQ	0.1	0.1	0.09	0.09	-0.005	75300.0	8.0	Nov 19 2008	AQ
AUJ	No Trades							Nov 14 2008	AUJ
AXO	No Trades							Oct 21 2008	AXO
AFM	No Trades							Nov 18 2008	AFM
ACK.P	No Trades								ACK.P
AFS.H	No Trades							Nov 07 2008	AFS.H
AGD	No Trades							Nov 18 2008	AGD
AII.H	No Trades							Oct 31 2008	AII.H
ABC	0.44	0.46	0.43	0.46	0.01	23797.0	10.0	Nov 19 2008	ABC
AGN.H	No Trades							Nov 18 2008	AGN.H
ALD	No Trades							Nov 19 2008	ALD
AAU	No Trades							Nov 17 2008	AAU
AYL.P	No Trades							Oct 31 2008	AYL.P
AKC.P	No Trades							Aug 01 2008	AKC.P
AMV	No Trades							Oct 09 2007	AMV
ADP.P	No Trades							Nov 14 2008	ADP.P

Although LiveInvestor.com strives to maintain the accuracy of the data, LiveInvestor.com is not responsible for any error and/or results of decisions based on this data. Legal disclaimer.