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
B2GOLD CORP.	No Trades							Oct 22 2008	BTO
BACTECH MINING CORPORATION	0.025	0.04	0.025	0.04	0.0	10500.0	3.0	Nov 19 2008	BM
BADEN TECHNOLOGIES INC.	0.12	0.12	0.12	0.12	-0.03	7000.0	1.0	Nov 19 2008	BDZ
BALLAD GOLD & SILVER LTD.	No Trades							Nov 19 2008	BGS
BALLYLIFFIN CAPITAL CORP.	No Trades							Sep 25 2008	BLL.P
BALTIC RESOURCES INC	No Trades							Mar 07 2008	BLR
BANDERA GOLD LTD.	0.06	0.06	0.05	0.05	0.0	155000.0	4.0	Nov 19 2008	BGL
BANDON CAPITAL RESOURCES LTD.	No Trades							Nov 05 2008	BAR
BARD VENTURES LTD.	0.05	0.05	0.035	0.045	0.005	369500.0	27.0	Nov 19 2008	CBS
BARKER MINERALS LTD.	0.03	0.03	0.02	0.02	-0.005	30000.0	3.0	Nov 19 2008	BML
BAYFIELD VENTURES CORP.	0.1	0.1	0.07	0.075	-0.045	172000.0	20.0	Nov 19 2008	BYV
BAYMOUNT INCORPORATED	No Trades							Nov 12 2008	BYM
BAYOU BEND PETROLEUM LTD.	0.155	0.155	0.155	0.155	0.0	310200.0	20.0	Nov 19 2008	BBP
BAYSHORE PETROLEUM CORP.	No Trades							Nov 05 2008	BSH
BAYSWATER URANIUM CORPORATION	0.07	0.07	0.055	0.06	-0.01	334600.0	33.0	Nov 19 2008	BAY
BAYVIEW PUBLIC VENTURES INC.	No Trades							Jul 02 2008	BPV.P
BCGOLD CORP.	0.045	0.05	0.045	0.05	0.0	35000.0	3.0	Nov 19 2008	BCG
BCM RESOURCES CORPORATION	0.04	0.045	0.04	0.045	0.005	75000.0	3.0	Nov 19 2008	B
BCY RESOURCES INC.	No Trades							Nov 18 2008	BCY
BEACON ACQUISITION PARTNERS INC.	No Trades							Jul 10 2008	BAP.P
BEANSTALK CAPITAL LTD.	No Trades							Oct 15 2007	BCL.P
BEAR CREEK MINING CORPORATION	0.8	0.86	0.78	0.78	-0.06	442000.0	15.0	Nov 19 2008	BCM
BEAR CREEK MINING CORPORATION	No Trades							Nov 18 2008	BCM.WT
BEARCLAW CAPITAL CORP.	No Trades							Nov 18 2008	BRL
BEARTOOTH PLATINUM CORPORATION	No Trades							Oct 21 2008	BTP
BEAUFIELD RESOURCES INC. (RESSOURCES BEAUFIELD INC	0.055	0.055	0.055	0.055	0.0	76000.0	2.0	Nov 19 2008	BFD
BEAUMONT SELECT CORPORATIONS INC.	0.8	0.8	0.8	0.8	0.0	5000.0	2.0	Nov 19 2008	BMN.A
BECKER GOLD MINES LTD.	No Trades							Nov 17 2008	BGD.H
BELL COPPER CORPORATION	0.07	0.07	0.05	0.05	-0.02	646750.0	20.0	Nov 19 2008	BCU
BELL RESOURCES CORPORATION	No Trades							May 09 2008	BL
BELLAMONT EXPLORATION LTD	No Trades							Nov 14 2008	BMX.B
BELLAMONT EXPLORATION LTD.	0.32	0.32	0.28	0.32	0.0	39000.0	6.0	Nov 19 2008	BMX.A
BELLHAVEN COPPER & GOLD INC.	0.075	0.075	0.06	0.06	-0.03	24000.0	3.0	Nov 19 2008	BHV
BELMONT RESOURCES INC.	0.02	0.02	0.02	0.02	0.0	31000.0	1.0	Nov 19 2008	BEA
BELVEDERE RESOURCES LTD.	No Trades							Nov 12 2008	BEL
BENCHMARK ENERGY CORP.	No Trades							Nov 18 2008	BEE
BENEM VENTURES INC.	No Trades								BNM.H
BENTON RESOURCES CORP.	0.15	0.17	0.12	0.16	0.025	108000.0	17.0	Nov 19 2008	BTC
BENZAI CAPITAL CORP.	No Trades							Jan 04 2008	BNZ.P
BERKELEY CAPITAL CORP. I	No Trades							Sep 27 2007	BCP.P
BERKELEY CAPITAL CORP. II	No Trades							Jun 26 2008	BIZ.P
BERKLEY RESOURCES INC.	No Trades							Nov 14 2008	BKS
BETA MINERALS INC.	No Trades							Jul 11 2008	BMI
BEVO AGRO INC.	No Trades							Oct 31 2008	BVO
BFS ENTERTAINMENT & MULTIMEDIA LIMITED	No Trades							Oct 14 2008	BFS
BHR BUFFALO HEAD RESOURCES LTD.	No Trades							Jun 26 2008	BHR.H
BI-OPTIC VENTURES INC.	No Trades							Oct 27 2008	BOV.H
BIG BAR RESOURCES CORPORATION	No Trades							Nov 18 2008	BBK
BIG RED DIAMOND CORPORATION	No Trades							Nov 14 2008	DIA
BIG STICK MEDIA CORPORATION	No Trades							Nov 17 2008	BSM
BIGHORN PETROLEUM LTD.	0.01	0.015	0.01	0.01	-0.005	211500.0	6.0	Nov 19 2008	BHP
BIO-EXTRACTION INC.	0.34	0.34	0.3	0.34	0.0	279122.0	22.0	Nov 19 2008	BXI
BIOASIS TECHNOLOGIES INC.	No Trades							Nov 17 2008	BTI
BIOMERGE INDUSTRIES LTD.	No Trades							Nov 18 2008	BIL.H
BIOPHAGE PHARMA INC.	No Trades							Apr 02 2008	BUG
BIOREM INC.	No Trades							Nov 18 2008	BRM
BIOSYENT INC.	No Trades							Nov 18 2008	RX
BIOTECH HOLDINGS LTD.	No Trades							Sep 04 2007	BIO
BIOXEL PHARMA INC.	0.05	0.05	0.04	0.05	0.0	167202.0	19.0	Nov 19 2008	BIP
BIRCH LAKE CAPITAL INC.	No Trades							Sep 10 2008	BLA.P
BISHOP GOLD INC.	No Trades							Nov 20 2007	BSG
BITTERROOT RESOURCES LTD.	0.13	0.14	0.11	0.11	0.0	135000.0	18.0	Nov 19 2008	BTT
BITUMEN CAPITAL INC.	No Trades							Nov 18 2008	BTM.P
BLACK BULL RESOURCES INC.	No Trades							Nov 17 2008	BBS
BLACK MOUNTAIN CAPITAL CORPORATION US$	No Trades							Nov 09 2007	BMM.U
BLACK PEARL MINERALS CONSOLIDATED INC.	0.065	0.065	0.065	0.065	-0.01	23000.0	2.0	Nov 19 2008	BLK
BLACKBURN VENTURES CORP.	No Trades							Oct 21 2008	BBV.P
BLACKDOG RESOURCES LTD.	No Trades							Nov 14 2008	DOG
BLACKPOOL EXPLORATION LTD.	No Trades							Mar 27 2008	BPX.A
BLACKSTONE VENTURES INC.	0.04	0.04	0.035	0.035	-0.01	56000.0	5.0	Nov 19 2008	BLV
BLANDINGS CAPITAL LIMITED	No Trades							May 29 2008	BDC.P
BLING CAPITAL CORP.	No Trades								BLI.P
BLUE COVE CAPITAL CORP.	No Trades							Nov 14 2008	BCV.P
BLUE PARROT ENERGY INC.	0.005	0.005	0.005	0.005	0.0	11980.0	2.0	Nov 19 2008	BPA
BLUE RIBBON CAPITAL CORPORATION	No Trades								BRQ.P
BLUE SKY URANIUM CORP.	No Trades							Nov 18 2008	BSK
BLUE SKY URANIUM CORP.	No Trades							Jul 18 2008	BSK.WT
BLUE TREE WIRELESS DATA INC.	No Trades							Nov 07 2007	BTW
BLUE VISTA TECHNOLOGIES INC.	No Trades							Oct 23 2007	BV
BLUEPOINT DATA STORAGE, INC.	No Trades							Nov 17 2008	BLP
BLUEROCK ACQUISITION CORP.	No Trades							Oct 28 2008	BC.P
BLUEROCK RESOURCES LTD.	0.03	0.03	0.025	0.03	0.005	65795.0	10.0	Nov 19 2008	BRD
BLUERUSH MEDIA GROUP CORP.	No Trades							Nov 06 2008	BTV
BNP RESOURCES INC.	0.1	0.1	0.1	0.1	-0.01	29500.0	4.0	Nov 19 2008	BNX.A
BNP RESOURCES INC.	No Trades							Nov 14 2008	BNX.B
BOE CAPITAL CORP.	No Trades							Oct 31 2008	BOC.P
BOLD VENTURES INC.	0.06	0.06	0.06	0.06	-0.05	50000.0	2.0	Nov 19 2008	BOL
BOLERO RESOURCES CORP.	0.015	0.015	0.015	0.015	0.0	3000.0	1.0	Nov 19 2008	BRU
BONANZA RESOURCES CORPORATION	No Trades							Nov 18 2008	BRS
BONAPARTE CAPITAL CORP.	No Trades							Nov 12 2008	BON.P
BONAVENTURE ENTERPRISES INC	0.035	0.04	0.03	0.03	-0.005	196000.0	11.0	Nov 19 2008	BVT
BORDEAUX ENERGY INC.	No Trades							Jun 27 2008	BDO.WT
BORDEAUX ENERGY INC.	No Trades							Nov 07 2008	BDO
BOSS POWER CORP.	No Trades							Nov 18 2008	BPU
BOWRAM ENERGY INC.	No Trades							Nov 10 2008	BRO.P
BOXXER GOLD CORP.	0.025	0.025	0.025	0.025	0.01	520000.0	7.0	Nov 19 2008	BXX
BRALORNE GOLD MINES LTD.	No Trades							Nov 17 2008	BPM
BRANCHEZ-VOUS! INC.	No Trades							Nov 18 2008	BZV
BRASS CAPITAL CORP.	No Trades							Oct 24 2008	BRZ.P
BRAVO VENTURE GROUP INC	0.38	0.39	0.365	0.365	-0.02	93500.0	18.0	Nov 19 2008	BVG
BRAZALTA RESOURCES CORP.	0.1	0.1	0.08	0.09	-0.02	368226.0	14.0	Nov 19 2008	BRX
BRAZAURO RESOURCES CORPORATION	0.14	0.14	0.1	0.1	-0.05	311000.0	24.0	Nov 19 2008	BZO
BRC DIAMOND CORPORATION	No Trades							Feb 08 2008	BRC
BRETT RESOURCES INC.	0.49	0.49	0.47	0.47	0.0	31900.0	9.0	Nov 19 2008	BBR
BRI-CHEM CORP.	No Trades							Nov 19 2008	BRY
BRIDGE RESOURCES CORP.	0.44	0.44	0.4	0.4	-0.04	333900.0	40.0	Nov 19 2008	BUK
BRIGADIER GOLD LIMITED	No Trades							Nov 18 2008	BRG
BRIGHTER MINDS MEDIA INC.	No Trades							Nov 04 2008	BRI
BRILLIANT MINING CORP.	0.1	0.1	0.085	0.09	-0.005	230500.0	20.0	Nov 19 2008	BMC
BRITANNICA RESOURCES CORP.	No Trades							Nov 17 2008	BRR
BRITISH CONTROL OIL FIELDS LIMITED	No Trades							Oct 17 2008	BCO
BROADBAND LEARNING CORPORATION	No Trades							Nov 18 2008	BLC
BROADVIEW PRESS INC.	No Trades							Oct 23 2008	BDP
BROOKEMONT CAPITAL INC.	No Trades							Jan 31 2008	BKT.P
BROWNSTONE VENTURES INC	0.265	0.27	0.23	0.23	-0.02	58000.0	10.0	Nov 19 2008	BWN
BRS VENTURES LTD.	No Trades							Oct 08 2008	BRV.P
BSM TECHNOLOGIES INC.	0.03	0.03	0.03	0.03	-0.005	45000.0	1.0	Nov 19 2008	GPS
BTB REAL ESTATE INVESTMENT TRUST	No Trades							Nov 18 2008	BTB.DB.B
BTB REAL ESTATE INVESTMENT TRUST	No Trades							Nov 17 2008	BTB.DB
BTB REAL ESTATE INVESTMENT TRUST	0.54	0.54	0.5	0.52	-0.01	4396900.0	23.0	Nov 19 2008	BTB.UN
BUCHANS RIVER LTD	No Trades							Jul 18 2008	BUV
BUFFALO GOLD LTD US$	No Trades							Sep 24 2007	BUF.U
BUFFALO GOLD LTD.	0.04	0.04	0.04	0.04	0.005	2000.0	1.0	Nov 19 2008	BUF
BUFFALO RESOURCES CORP.	0.44	0.48	0.42	0.42	-0.09	115033.0	21.0	Nov 19 2008	BFR
BURCON NUTRASCIENCE CORP.	6.34	6.54	6.3	6.34	-0.06	19818.0	17.0	Nov 19 2008	BU
BUS SYSTEMS INC.	No Trades							Sep 03 2008	BUS
BUTLER DEVELOPMENTS CORP.	0.01	0.01	0.01	0.01	0.0	85000.0	3.0	Nov 19 2008	BTD
BUZZ TELECOMMUNICATIONS SERVICES INC.	No Trades							Nov 18 2008	BZZ
BOW	0.15	0.15	0.14	0.14	-0.01	22000.0	3.0	Nov 19 2008	BOW
BOE	0.145	0.145	0.135	0.135	0.01	45000.0	4.0	Nov 19 2008	BOE
BEQ	No Trades								BEQ
BKT	No Trades							Nov 07 2008	BKT
BCF	No Trades							Sep 10 2007	BCF
BVC.P	No Trades							Nov 04 2008	BVC.P
BV.H	0.02	0.02	0.02	0.02	0.0	19600.0	4.0	Nov 19 2008	BV.H
BUS.H	No Trades								BUS.H
BCC.P	0.25	0.25	0.25	0.25	-0.05	3000.0	1.0	Nov 19 2008	BCC.P
BPC	No Trades							Nov 18 2008	BPC
BGZ	0.015	0.015	0.015	0.015	0.0	5028.0	2.0	Nov 19 2008	BGZ
BMW	0.105	0.105	0.09	0.09	-0.01	30000.0	3.0	Nov 19 2008	BMW
BOP.H	No Trades								BOP.H
BMB.P	No Trades							Oct 24 2008	BMB.P
BLG	0.3	0.3	0.3	0.3	0.0	2000.0	1.0	Nov 19 2008	BLG
BCM.WT.A	No Trades							Nov 17 2008	BCM.WT.A
BAL.H	No Trades							Oct 23 2008	BAL.H

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.