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
P2P HEALTH SYSTEMS INC.	No Trades							Sep 12 2008	PTP
PACGEN BIOPHARMACEUTICALS CORPORATION	0.175	0.175	0.175	0.175	0.055	1000.0	1.0	Nov 19 2008	PGA
PACIFIC ASIA CHINA ENERGY INC.	No Trades							Jul 10 2008	PCE
PACIFIC BOOKER MINERALS INC.	No Trades							Nov 18 2008	BKM
PACIFIC CASCADE MINERALS INC.	No Trades							Nov 17 2008	PCV
PACIFIC COAST NICKEL CORP.	No Trades							Nov 10 2008	NKL
PACIFIC COMOX RESOURCES LTD.	No Trades							Nov 18 2008	PCM
PACIFIC GEOINFO CORP.	No Trades							Oct 31 2008	PGO.H
PACIFIC HARBOUR CAPITAL LTD.	No Trades							Oct 21 2008	PCF
PACIFIC IMPERIAL MINES INC.	No Trades							Oct 23 2008	PPM
PACIFIC LINK MINING CORP.	No Trades							Nov 18 2008	PKC
PACIFIC LOTTERY CORPORATION	0.115	0.115	0.11	0.11	-0.015	19000.0	2.0	Nov 19 2008	LUK
PACIFIC PARADYM ENERGY INC.	0.06	0.06	0.06	0.06	0.0	15000.0	1.0	Nov 19 2008	PPE
PACIFIC RIDGE EXPLORATION LTD.	0.04	0.04	0.04	0.04	0.005	7033.0	2.0	Nov 19 2008	PEX
PACIFIC RODERA ENERGY INC.	0.195	0.195	0.17	0.17	-0.02	110000.0	12.0	Nov 19 2008	PRD
PACIFIC SAFETY PRODUCTS INC.	No Trades							Nov 18 2008	PSP
PACIFIC TOPAZ RESOURCES LTD.	No Trades							Nov 03 2008	PPZ
PACIFIC WILDCAT RESOURCES CORP.	No Trades							Sep 27 2007	PAW.H
PAINTED PONY PETROLEUM LTD.	2.11	2.11	1.84	2.05	-0.06	19256.0	15.0	Nov 19 2008	PPY.A
PAINTED PONY PETROLEUM LTD.	No Trades							Nov 18 2008	PPY.B
PALLADON VENTURES LTD.	0.19	0.2	0.165	0.185	-0.015	432874.0	61.0	Nov 19 2008	PLL
PALMAREJO SILVER & GOLD CORPORATION WT EX 19OCT07	No Trades							Oct 16 2007	PJO.WT
PALMAREJO SILVER AND GOLD CORPORATION	No Trades							Dec 20 2007	PJO
PALO DURO ENERGY INC.	0.01	0.015	0.01	0.015	0.005	40000.0	2.0	Nov 19 2008	PDE
PALO DURO ENERGY INC.	No Trades							Oct 09 2008	PDE.WT
PALOMA RESOURCES INC.	No Trades							Oct 21 2008	PLO.H
PAN AFRICAN MINING CORP.	No Trades							Jun 24 2008	PAF
PAN ORIENT ENERGY CORP.	3.84	4.3	3.63	3.93	0.18	89159.0	81.0	Nov 19 2008	POE
PAN TERRA INDUSTRIES INC.	No Trades							May 06 2008	PNT.H
PANCONTINENTAL URANIUM CORPORATION	0.065	0.065	0.055	0.055	-0.005	26800.0	7.0	Nov 19 2008	PUC
PANDA CAPITAL INC.	No Trades							May 13 2008	PDA.P
PANORAMA RESOURCES LTD.	No Trades							Nov 07 2008	PRA
PANORO MINERALS LTD.	0.1	0.1	0.085	0.085	0.0	50000.0	3.0	Nov 19 2008	PML
PANTERRA RESOURCE CORP.	0.06	0.065	0.055	0.065	-0.01	694285.0	53.0	Nov 19 2008	PAN
PANWESTERN ENERGY INC.	0.19	0.19	0.19	0.19	-0.01	10000.0	1.0	Nov 19 2008	PW
PARADYM VENTURES INC.	No Trades							Sep 28 2007	PVI
PARAGON MINERALS CORP.	0.05	0.05	0.05	0.05	0.0	16465.0	5.0	Nov 19 2008	PGR
PARAGON PHARMACIES LIMITED	No Trades							Nov 18 2008	PGN
PARALLEL CAPITAL CORP.	No Trades							Nov 11 2008	PAL.P
PARAMAX RESOURCES LTD.	0.055	0.055	0.055	0.055	-0.005	6574.0	3.0	Nov 19 2008	PXM
PARIS ENERGY INC.	0.04	0.075	0.04	0.075	0.045	13500.0	5.0	Nov 19 2008	PI
PARK LAWN INCOME TRUST	No Trades							Nov 18 2008	PLC.UN
PARKLAND ENERGY SERVICES INC.	No Trades							Nov 17 2008	PKE
PARLANE RESOURCE CORP.	No Trades							Oct 28 2008	PPP.P
PARLAY ENTERTAINMENT INC.	No Trades							Nov 18 2008	PEI
PARRAN CAPITAL INC.	No Trades							Jan 04 2008	PRN.P
PARTNER JET CORP.	No Trades							Nov 07 2008	PJT
PASSPORT METALS INC.	0.045	0.045	0.045	0.045	-0.005	113000.0	3.0	Nov 19 2008	PPI
PATRICIA MINING CORP.	0.2	0.2	0.18	0.18	-0.01	573500.0	8.0	Nov 19 2008	PAT
PATRICIAN DIAMONDS INC.	0.01	0.01	0.01	0.01	0.0	140000.0	3.0	Nov 19 2008	PXC
PATRIOT PETROLEUM CORP.	No Trades							Nov 06 2008	PPC
PATRIOTSTAR VENTURES INC.	No Trades							Oct 29 2008	PTG.P
PAY LINX FINANCIAL CORPORATION	0.055	0.055	0.055	0.055	0.0	100000.0	6.0	Nov 19 2008	PIN
PAYMENT SERVICES INTERACTIVE GATEWAY CORP	No Trades							Oct 30 2007	PSG
PEAK GOLD LTD.	No Trades							Jul 04 2008	PIK
PEAK GOLD LTD.	No Trades							Jul 04 2008	PIK.WT
PEAK GOLD WT A	No Trades							Jul 04 2008	PIK.WT.A
PEARL EXPLORATION AND PRODUCTION LTD.	No Trades							Sep 03 2008	PXX
PEARL RIVER HOLDINGS LIMITED	No Trades							Oct 27 2008	PRH
PEAT RESOURCES LIMITED	No Trades							Nov 17 2008	PET
PEBBLE CREEK MINING LTD.	No Trades							Nov 18 2008	PEB
PEDIMENT EXPLORATION LTD.	0.48	0.5	0.43	0.44	-0.01	88314.0	39.0	Nov 19 2008	PEZ
PEGASUS OIL AND GAS INC	1.75	1.75	1.75	1.75	-1.01	1000.0	1.0	Nov 19 2008	POG.B
PEGASUS OIL AND GAS INC.	0.26	0.26	0.25	0.25	-0.05	23200.0	4.0	Nov 19 2008	POG.A
PELE MOUNTAIN RESOURCES INC.	0.09	0.095	0.085	0.09	-0.015	73400.0	11.0	Nov 19 2008	GEM
PEMBERTON ENERGY LTD.	No Trades							Nov 18 2008	PBT
PENCARI MINING CORPORATION	0.015	0.015	0.015	0.015	0.0	46667.0	2.0	Nov 19 2008	PMC
PENDER FINANCIAL GROUP CORPORATION	No Trades							Nov 13 2008	PDF
PENFOLD CAPITAL ACQUISITION CORPORATION	No Trades							May 14 2008	PNA.P
PENINSULA RESOURCES LTD.	No Trades							Nov 07 2008	PNU.H
PENNANT ENERGY INC.	0.33	0.33	0.33	0.33	-0.02	12000.0	1.0	Nov 19 2008	PEN
PENNINE PETROLEUM CORPORATION	0.035	0.035	0.03	0.03	-0.02	202000.0	3.0	Nov 19 2008	PNN
PERFECT FRY CORP	0.13	0.13	0.13	0.13	0.0	16000.0	1.0	Nov 19 2008	PNM
PERLITE CANADA INC.	No Trades							Nov 14 2008	PCI
PERSHIMCO RESOURCES INC.	No Trades							Nov 18 2008	PRO
PETERBOROUGH CAPITAL CORP.	No Trades							Dec 07 2007	PEC
PETRO UNO RESOURCES LTD	No Trades							Jan 16 2008	PUP.P
PETRO UNO RESOURCES LTD.	No Trades							Nov 11 2008	PUP
PETRO VISTA ENERGY CORP.	0.2	0.2	0.2	0.2	0.03	500.0	1.0	Nov 19 2008	PTV
PETRO-REEF RESOURCES LTD	0.34	0.34	0.3	0.3	-0.04	25000.0	5.0	Nov 19 2008	PER
PETROFLOW ENERGY LTD.	No Trades							Nov 14 2008	PEF
PETROGLOBE INC.	No Trades							Nov 17 2008	PGB
PETROLIA INC.	0.475	0.5	0.47	0.5	0.03	32201.0	17.0	Nov 19 2008	PEA
PETROLYMPIC LTD.	0.17	0.18	0.155	0.175	-0.005	111637.0	29.0	Nov 19 2008	PCQ
PETROMIN RESOURCES LTD.	0.1	0.1	0.1	0.1	0.0	10000.0	1.0	Nov 19 2008	PTR
PETROSTAR PETROLEUM CORPORATION	0.11	0.11	0.09	0.095	-0.015	411700.0	35.0	Nov 19 2008	PEP
PHARMAGAP INC.	0.075	0.08	0.07	0.08	0.0	277500.0	20.0	Nov 19 2008	GAP
PHARMENG INTERNATIONAL INC.	No Trades							Nov 14 2008	PII
PHILEX GOLD INC.	No Trades							Nov 18 2008	PGI
PHOENIX CANADA OIL COMPANY LIMITED	2.75	2.75	2.75	2.75	0.24	1000.0	1.0	Nov 19 2008	PCO
PHOENIX MATACHEWAN MINES INC.	0.005	0.005	0.005	0.005	0.0	204500.0	2.0	Nov 19 2008	PMM
PHOENIX OILFIELD HAULING INC.	0.13	0.13	0.13	0.13	0.0	35758.0	3.0	Nov 19 2008	PHN
PHOSCAN CHEMICAL CORP.	0.24	0.25	0.23	0.25	0.01	112000.0	20.0	Nov 19 2008	FOS
PHOTOCHANNEL NETWORKS INC.	1.53	1.55	1.32	1.32	-0.09	30665.0	25.0	Nov 19 2008	PN
PHOTON CONTROL INC.	0.015	0.015	0.01	0.015	0.0	30000.0	3.0	Nov 19 2008	PHO
PICASSO INC.	No Trades							Sep 04 2008	PSO.P
PILOT ENERGY LTD.	No Trades							Jan 22 2008	PGY
PINE CLIFF ENERGY INC.	0.25	0.25	0.25	0.25	-0.05	1000.0	1.0	Nov 19 2008	PNE
PINNACLE MINES LTD.	0.04	0.04	0.04	0.04	0.0	150000.0	2.0	Nov 19 2008	PNL
PIONEERING TECHNOLOGY INC.	No Trades							Sep 17 2008	PIO
PISCES CAPITAL CORP	No Trades							Dec 20 2007	PCP.P
PITCHSTONE EXPLORATION LTD.	0.205	0.205	0.185	0.19	-0.06	8720.0	5.0	Nov 19 2008	PXP
PIXMAN NOMADIC MEDIA INC.	0.15	0.15	0.15	0.15	0.0	1000.0	1.0	Nov 19 2008	PMN
PLANET EXPLORATION INC.	No Trades							Nov 14 2008	PXI
PLANET ORGANIC HEALTH CORP.	No Trades							Nov 17 2008	POH
PLATINEX INC.	0.1	0.1	0.075	0.075	-0.01	20000.0	4.0	Nov 19 2008	PTX
PLATINUM COMMUNICATIONS CORPORATION	No Trades							Nov 17 2008	PCS
PLATO GOLD CORP.	No Trades							Nov 12 2008	PGC
PLAYFAIR MINING LTD.	0.055	0.065	0.055	0.06	-0.005	40000.0	5.0	Nov 19 2008	PLY
PLAZACORP RETAIL PROPERTIES LTD.	2.5	2.5	2.5	2.5	0.0	4000.0	2.0	Nov 19 2008	PLZ
PLEXMAR RESOURCES INC.	0.04	0.045	0.04	0.04	0.0	360200.0	18.0	Nov 19 2008	PLE
PMI GOLD CORPORATION	No Trades							Nov 18 2008	PMV
POCONO CAPITAL INC.	No Trades							Mar 10 2008	ONO.P
PODIUM CAPITAL CORPORATION	No Trades							Nov 12 2008	POD.P
POLAR RESOURCES CORPORATION	No Trades							Nov 11 2008	PLR
POLAR STAR MINING CORPORATION	0.4	0.4	0.35	0.35	-0.05	31500.0	4.0	Nov 19 2008	POS
POLY-PACIFIC INTL INC	0.03	0.03	0.03	0.03	0.0	50000.0	1.0	Nov 19 2008	PMB
POPLAR CREEK RESOURCES INC.	No Trades							Jul 31 2008	PCK.P
PORTAL RESOURCES LTD	0.04	0.04	0.04	0.04	0.01	2000.0	1.0	Nov 19 2008	PDO
PORTIA EXPLORATION LTD.	No Trades							Oct 17 2008	PEL.P
PORTRUSH PETROLEUM CORPORATION	0.07	0.07	0.07	0.07	-0.005	10000.0	2.0	Nov 19 2008	PSH
POTASH NORTH RESOURCE CORPORATION	0.21	0.21	0.19	0.2	-0.005	87800.0	25.0	Nov 19 2008	PON
POWER TECH CORPORATION INC.	No Trades							Nov 18 2008	PWB
POWERSTAR INTERNATIONAL INC	No Trades							Sep 07 2007	PWS
POWERTECH URANIUM CORP	No Trades							Oct 31 2007	PWE
PRECISION ENTERPRISES INC.	No Trades							Jul 28 2008	PSC.P
PRELIM CAPITAL INC.	No Trades							Nov 18 2008	PLM.P
PREMIUM EXPLORATION INC.	0.08	0.08	0.08	0.08	-0.01	1000.0	1.0	Nov 19 2008	PEM
PRESCIENT NEUROPHARMA INC.	No Trades							Nov 18 2008	PNO
PRESTIGE TELECOM INC.	No Trades							Nov 18 2008	PR
PRETIUM CAPITAL CORP.	No Trades							Nov 08 2007	PTA.P
PRIMA DEVELOPMENTS LTD.	No Trades							Nov 12 2008	PID
PRIMARY METALS INC.	No Trades							Oct 25 2007	PMI
PRIMARY PETROLEUM CORPORATION	0.12	0.12	0.11	0.11	-0.03	37400.0	4.0	Nov 19 2008	PIE
PRIMARY PETROLEUM CORPORATION	No Trades							Oct 10 2008	PIE.WT
PRIME CITY ONE CAPITAL CORP.	No Trades							Nov 13 2008	PMO
PRIME MERIDIAN RESOURCES CORP.	No Trades							Nov 18 2008	PMR
PRIMELINE ENERGY HOLDINGS INC.	No Trades							Nov 18 2008	PEH
PRIMERA ENERGY RESOURCES LTD.	No Trades							Sep 04 2008	PTT
PRINTLUX.COM INC.	No Trades								PLX
PRISM MEDICAL LTD.	5.8	6.0	5.8	6.0	0.41	4000.0	2.0	Nov 19 2008	PM
PRISM RESOURCES INC.	No Trades							Oct 31 2008	PRS.H
PRIZE MINING CORPORATION	0.035	0.04	0.035	0.04	0.005	122300.0	5.0	Nov 19 2008	PRZ
PRO MINERALS INC.	0.03	0.03	0.03	0.03	0.0	89000.0	4.0	Nov 19 2008	PRM
PRO-OR INC. (RESSOURCES MINIERES)	0.15	0.15	0.15	0.15	-0.06	1732.0	2.0	Nov 19 2008	POI
PROAM EXPLORATION CORPORATION	No Trades							Nov 19 2008	PMX
PROBE MINES LIMITED	0.075	0.08	0.075	0.075	-0.005	59000.0	10.0	Nov 19 2008	PRB
PROBE RESOURCES LTD.	0.16	0.16	0.145	0.155	0.005	255600.0	17.0	Nov 19 2008	PBR
PROCESS CAPITAL CORP	No Trades							Nov 12 2008	POR
PROLAB TECHNOLOGIES INC.	0.005	0.005	0.005	0.005	-0.025	4500.0	3.0	Nov 19 2008	PLT
PROMINEX RESOURCE CORP.	No Trades							Nov 17 2008	PXR
PROPHECY RESOURCE CORP.	No Trades							Nov 14 2008	PCY
PROSPECTOR CONSOLIDATED RESOURCES INC.	0.015	0.015	0.01	0.01	-0.005	50000.0	2.0	Nov 19 2008	PRR
PROSYS TECH CORPORATION	No Trades							Nov 14 2008	POZ
PROVENTURE INCOME FUND	No Trades							Nov 18 2008	PVT.UN
PROVIDENCE CAPITAL CORP.	No Trades							Nov 18 2008	PV.P
PSINAPTIC INC.	No Trades								PST
PUGET VENTURES INC.	0.35	0.35	0.35	0.35	0.1	5000.0	1.0	Nov 19 2008	PVS
PUGET VENTURES INC.	No Trades							Dec 14 2007	PVS.P
PULSE CAPITAL CORP.	No Trades							Oct 24 2008	PUL.P
PUMA EXPLORATION INC.	0.11	0.12	0.095	0.11	0.0	34500.0	9.0	Nov 19 2008	PUM
PURE ENERGY VISIONS CORPORATION	No Trades							Nov 19 2008	PEV
PURE INDUSTRIAL REAL ESTATE TRUST	1.75	2.0	1.5	2.0	0.0	6500.0	6.0	Nov 19 2008	AAR.UN
PURE TECHNOLOGIES LTD.	2.04	2.29	2.04	2.29	0.29	3200.0	2.0	Nov 19 2008	PUR
PUREPOINT URANIUM GROUP INC.	0.075	0.075	0.075	0.075	-0.005	6000.0	1.0	Nov 19 2008	PTU
PYNG MEDICAL CORP.	No Trades							Nov 18 2008	PYT
PYRAMID PETROLEUM INC.	0.51	0.51	0.51	0.51	0.0	9000.0	4.0	Nov 19 2008	PYR
PX	0.045	0.045	0.045	0.045	-0.005	3300.0	4.0	Nov 19 2008	PX
PBM	0.04	0.04	0.04	0.04	0.01	3000.0	2.0	Nov 19 2008	PBM
PTE	0.05	0.05	0.05	0.05	0.0	13000.0	2.0	Nov 19 2008	PTE
PF.P	No Trades							Nov 17 2008	PF.P
PTL	0.09	0.09	0.07	0.08	0.015	10000.0	3.0	Nov 19 2008	PTL
PIG	No Trades							Oct 01 2008	PIG
POC	No Trades							Nov 17 2008	POC
PNI	No Trades							Nov 18 2008	PNI
PON.WT	0.01	0.01	0.01	0.01	0.005	400000.0	6.0	Nov 19 2008	PON.WT
PAT.RT	No Trades							Dec 28 2007	PAT.RT
PST.H	0.01	0.01	0.01	0.01	-0.015	5914.0	2.0	Nov 19 2008	PST.H
PNE.RT	No Trades							Oct 24 2007	PNE.RT
PTA	No Trades							Sep 02 2008	PTA
PAC.P	No Trades							Nov 05 2008	PAC.P
PYC	0.28	0.3	0.27	0.3	0.02	62260.0	9.0	Nov 19 2008	PYC
PY	No Trades							Nov 17 2008	PY
PAG.P	No Trades							Aug 13 2008	PAG.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.