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 |
| R.P.M. TECH INC. | No Trades | Nov 05 2008 | RP | ||||||
| RADAR ACQUISITIONS CORPORATION | No Trades | Nov 17 2008 | RAC | ||||||
| RADIANT COMMUNICATIONS CORP. | 0.95 | 0.95 | 0.95 | 0.95 | 0.15 | 8000.0 | 2.0 | Nov 19 2008 | RCN |
| RADIANT ENERGY CORPORATION | 0.055 | 0.055 | 0.055 | 0.055 | -0.01 | 91000.0 | 4.0 | Nov 19 2008 | RDT |
| RADIANT RESOURCES INC. | No Trades | Sep 26 2008 | RRS | ||||||
| RADISSON MINING RESOURCES INC. | 0.035 | 0.035 | 0.035 | 0.035 | 0.0 | 79500.0 | 6.0 | Nov 19 2008 | RDS |
| RADIUS GOLD INC. | 0.06 | 0.06 | 0.06 | 0.06 | 0.01 | 40500.0 | 2.0 | Nov 19 2008 | RDU |
| RADIUS RESOURCES CORP. | 0.045 | 0.045 | 0.045 | 0.045 | 0.0 | 4800.0 | 3.0 | Nov 19 2008 | RAX |
| RAGE ENERGY LTD. | No Trades | Nov 06 2008 | RAG | ||||||
| RAIMOUNT ENERGY INC RT | No Trades | Oct 22 2007 | RMT.RT | ||||||
| RAIMOUNT ENERGY INC. | No Trades | Nov 17 2008 | RMT | ||||||
| RAIN RESOURCES INC. | No Trades | Jun 27 2008 | RAN.P | ||||||
| RAINY MOUNTAIN CAPITAL CORP. | No Trades | Oct 29 2008 | RMN.P | ||||||
| RAINY RIVER RESOURCES LTD. | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 | 28585.0 | 9.0 | Nov 19 2008 | RR |
| RAMBLER METALS AND MINING PLC | 0.16 | 0.16 | 0.15 | 0.15 | 0.0 | 23500.0 | 2.0 | Nov 19 2008 | RAB |
| RAMTELECOM INC. | 0.035 | 0.035 | 0.035 | 0.035 | 0.01 | 5000.0 | 1.0 | Nov 19 2008 | RTC |
| RANAZ CORPORATION | No Trades | Nov 14 2008 | RNZ | ||||||
| RANAZ CORPORATION | No Trades | May 30 2008 | RNZ.WT.B | ||||||
| RANAZ CORPORATION | No Trades | Jul 28 2008 | RNZ.WT.A | ||||||
| RANDSBURG INTERNATIONAL GOLD CORP. | 0.025 | 0.025 | 0.025 | 0.025 | 0.005 | 1000.0 | 1.0 | Nov 19 2008 | RGZ |
| RANGE CAPITAL CORP. | No Trades | Jun 06 2008 | RNC.P | ||||||
| RAPID BRANDS INC. | 0.05 | 0.125 | 0.05 | 0.085 | 0.0 | 535000.0 | 26.0 | Nov 19 2008 | RAP |
| RAPID SOLUTIONS CORPORATION | No Trades | Nov 14 2008 | RPD | ||||||
| RARE ELEMENT RESOURCES LTD. | 0.345 | 0.345 | 0.29 | 0.3 | 0.0 | 50500.0 | 8.0 | Nov 19 2008 | RES |
| RARE METHOD INTERACTIVE CORP. | No Trades | Nov 17 2008 | RAM | ||||||
| RAYDAN MANUFACTURING INC. | 0.105 | 0.105 | 0.105 | 0.105 | -0.045 | 19715.0 | 2.0 | Nov 19 2008 | RDN |
| RAYMOR INDUSTRIES INC. | 0.08 | 0.09 | 0.08 | 0.09 | 0.01 | 92750.0 | 16.0 | Nov 19 2008 | RAR |
| RAYSTAR CAPITAL LTD. | No Trades | Oct 17 2008 | RYA.H | ||||||
| RAYTEC METALS CORP. | 0.15 | 0.15 | 0.14 | 0.14 | -0.01 | 121500.0 | 12.0 | Nov 19 2008 | RAY |
| REAL TIME MEASUREMENTS INC RT EX 17DEC07 | No Trades | Nov 27 2007 | RTY.RT | ||||||
| REAL TIME MEASUREMENTS INC. | No Trades | Nov 17 2008 | RTY | ||||||
| REALEX PROPERTIES CORP. | No Trades | Nov 18 2008 | RLX | ||||||
| REALEX PROPERTIES CORP. | 0.45 | 0.45 | 0.45 | 0.45 | -0.05 | 30000.0 | 1.0 | Nov 19 2008 | RLX.A |
| REBECCA CAPITAL INC. | No Trades | Sep 25 2007 | REB.P | ||||||
| RECO INTERNATIONAL GROUP INC. | No Trades | Oct 08 2008 | RGI | ||||||
| RED DRAGON RESOURCES CORP. | 0.08 | 0.08 | 0.06 | 0.065 | -0.025 | 55400.0 | 8.0 | Nov 19 2008 | DRA |
| RED HILL ENERGY INC. | 0.3 | 0.3 | 0.28 | 0.28 | 0.0 | 54000.0 | 9.0 | Nov 19 2008 | RH |
| RED MILE CAPITAL CORP. | No Trades | Oct 24 2008 | RDM.P | ||||||
| RED ROCK ENERGY INC. | No Trades | Oct 30 2008 | RRK | ||||||
| REDCLIFFE EXPLORATION INC CL A | No Trades | Jan 03 2008 | RXI.A | ||||||
| REDCLIFFE EXPLORATION INC CL B | No Trades | Jan 03 2008 | RXI.B | ||||||
| REDCLIFFE EXPLORATION INC. | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 | 65500.0 | 3.0 | Nov 19 2008 | RXP.A |
| REDCLIFFE EXPLORATION INC. | 1.31 | 1.31 | 1.3 | 1.3 | -0.01 | 12000.0 | 5.0 | Nov 19 2008 | RXP.B |
| REDEX INC. | No Trades | May 01 2008 | RDX | ||||||
| REDHAWK RESOURCES INC. | 0.105 | 0.11 | 0.095 | 0.095 | -0.015 | 25000.0 | 13.0 | Nov 19 2008 | RDK |
| REDISHRED CAPITAL CORP | No Trades | Oct 03 2007 | KUT.P | ||||||
| REDISHRED CAPITAL CORP. | No Trades | Nov 14 2008 | KUT | ||||||
| REDSTAR GOLD CORP. | 0.045 | 0.055 | 0.035 | 0.04 | -0.015 | 230500.0 | 15.0 | Nov 19 2008 | RGC |
| REECE ENERGY EXPLORATION CORP. | 1.29 | 1.29 | 1.15 | 1.25 | -0.04 | 94670.0 | 24.0 | Nov 19 2008 | RXR |
| REEF RESOURCES LTD. | No Trades | Nov 12 2008 | REE | ||||||
| REG TECHNOLOGIES INC. | 0.185 | 0.2 | 0.18 | 0.185 | -0.025 | 54000.0 | 10.0 | Nov 19 2008 | RRE |
| REGAL ENERGY LTD. | 0.035 | 0.04 | 0.035 | 0.04 | 0.005 | 86103.0 | 16.0 | Nov 19 2008 | REG |
| REGENT VENTURES LTD. | 0.05 | 0.05 | 0.05 | 0.05 | 0.0 | 55000.0 | 3.0 | Nov 19 2008 | REV |
| REMAC ZINC CORP. | 0.02 | 0.02 | 0.015 | 0.015 | -0.005 | 57910.0 | 3.0 | Nov 19 2008 | RMZ |
| REMINGTON RESOURCES INC. | No Trades | Nov 17 2008 | RGM | ||||||
| REMSTAR RESOURCES LTD. | 0.08 | 0.08 | 0.08 | 0.08 | 0.02 | 3000.0 | 1.0 | Nov 19 2008 | REM |
| RENOWORKS SOFTWARE INC. | No Trades | Nov 06 2008 | RW | ||||||
| REOCITO CAPITAL INC. | 0.025 | 0.025 | 0.025 | 0.025 | 0.0 | 5000.0 | 1.0 | Nov 19 2008 | RCO.P |
| REPEATSEAT LTD. | 0.1 | 0.1 | 0.07 | 0.07 | 0.0 | 13000.0 | 3.0 | Nov 19 2008 | RPS |
| RESERVOIR CAPITAL CORP. | 0.19 | 0.195 | 0.19 | 0.19 | 0.0 | 30000.0 | 3.0 | Nov 19 2008 | REO |
| RESOLVE VENTURES INC. | 0.03 | 0.03 | 0.03 | 0.03 | 0.0 | 5000.0 | 1.0 | Nov 19 2008 | RSV |
| RESOURCE HUNTER CAPITAL CORP. | No Trades | May 15 2008 | RHC.P | ||||||
| RESULT ENERGY INC. | 0.21 | 0.21 | 0.2 | 0.21 | 0.0 | 117500.0 | 10.0 | Nov 19 2008 | RTE |
| REUNION GOLD CORPORATION | No Trades | Nov 18 2008 | RGD | ||||||
| REVA RESOURCES CORP. | No Trades | Nov 18 2008 | RVA | ||||||
| REVELATION VENTURES INC. | No Trades | Apr 15 2008 | RCA.P | ||||||
| REWORKS ENVIRONMENTAL CORP | No Trades | Feb 21 2008 | REW | ||||||
| RHINO RESOURCES INC. | No Trades | Oct 07 2008 | RHI.P | ||||||
| RHYOLITE RESOURCES LTD. | No Trades | Oct 10 2008 | RYE | ||||||
| RICH MINERALS CORP | No Trades | Nov 18 2008 | RMC | ||||||
| RICHARDS OIL & GAS LIMITED | 0.04 | 0.04 | 0.04 | 0.04 | 0.005 | 200000.0 | 1.0 | Nov 19 2008 | RIX |
| RICHCO INVESTORS INC. | No Trades | Oct 28 2008 | RII.B | ||||||
| RICHCO INVESTORS INC. | No Trades | Oct 02 2008 | RII.A | ||||||
| RICHFIELD VENTUERS CORP. | No Trades | Nov 18 2008 | RVC | ||||||
| RICHMOND MINERALS INC. | No Trades | Nov 18 2008 | RMD | ||||||
| RIDGELINE ENERGY SERVICES INC. | 0.125 | 0.125 | 0.12 | 0.12 | -0.01 | 40000.0 | 2.0 | Nov 19 2008 | RLE |
| RIFCO INC. | No Trades | Nov 03 2008 | RFC | ||||||
| RIMFIRE MINERALS CORPORATION | 0.145 | 0.16 | 0.145 | 0.16 | 0.0 | 70900.0 | 7.0 | Nov 19 2008 | RFM |
| RINGBOLT VENTURES LTD. | 0.12 | 0.14 | 0.12 | 0.14 | 0.02 | 21000.0 | 3.0 | Nov 19 2008 | RBV |
| RIO CRISTAL ZINC CORP. | No Trades | Nov 18 2008 | RCZ | ||||||
| RIPPER OIL AND GAS INC. | 0.3 | 0.3 | 0.3 | 0.3 | 0.11 | 2000.0 | 1.0 | Nov 19 2008 | RIP |
| RIPPLE LAKE DIAMONDS INC. | No Trades | Oct 04 2007 | RLD | ||||||
| RIVAL ENERGY LTD | No Trades | Jan 23 2008 | RGY | ||||||
| RIVERA CAPITAL CORP. | No Trades | May 21 2008 | RIV.P | ||||||
| RIVERSIDE RESOURCES INC. | 0.25 | 0.25 | 0.23 | 0.23 | -0.05 | 64700.0 | 7.0 | Nov 19 2008 | RRI |
| RIVERSTONE RESOURCES INC. | 0.065 | 0.075 | 0.065 | 0.075 | 0.01 | 105000.0 | 4.0 | Nov 19 2008 | RVS |
| RJK EXPLORATIONS LTD. | 0.05 | 0.05 | 0.05 | 0.05 | -0.02 | 20000.0 | 2.0 | Nov 19 2008 | RJX.A |
| ROAD NEW MEDIA CORPORATION | No Trades | Nov 05 2008 | RNM | ||||||
| ROADOR INDUSTRIES LTD. | No Trades | Oct 30 2008 | RDR | ||||||
| ROBEX RESOURCES INC. | 0.035 | 0.035 | 0.03 | 0.03 | -0.005 | 30215.0 | 4.0 | Nov 19 2008 | RBX |
| ROCA MINES INC. | 0.335 | 0.34 | 0.29 | 0.29 | -0.045 | 618800.0 | 91.0 | Nov 19 2008 | ROK |
| ROCHER DEBOULE MINERALS CORP | 0.09 | 0.095 | 0.09 | 0.09 | 0.0 | 55500.0 | 6.0 | Nov 19 2008 | RD |
| ROCHESTER ENERGY CORP. | 0.02 | 0.02 | 0.015 | 0.02 | 0.0 | 460000.0 | 8.0 | Nov 19 2008 | ROH |
| ROCHESTER RESOURCES LTD. | 0.18 | 0.2 | 0.18 | 0.2 | 0.02 | 40504.0 | 7.0 | Nov 19 2008 | RCT |
| ROCKCLIFF RESOURCES INC. | 0.065 | 0.07 | 0.065 | 0.07 | 0.0 | 30000.0 | 4.0 | Nov 19 2008 | RCR |
| ROCKGATE CAPITAL CORP. | 0.14 | 0.2 | 0.14 | 0.16 | 0.0 | 47500.0 | 9.0 | Nov 19 2008 | RGT |
| ROCKHAVEN RESOURCES LTD. | No Trades | Nov 18 2008 | RK | ||||||
| ROCKIES FINANCIAL CORPORATION | No Trades | Oct 05 2007 | RKI | ||||||
| ROCKRIDGE CAPITAL CORP. | No Trades | Oct 10 2008 | RRC.P | ||||||
| ROCKY MOUNTAIN RESOURCES CORP. | No Trades | Nov 17 2008 | RKY | ||||||
| ROCKY OLD MAN ENERGY INC. | 0.18 | 0.18 | 0.18 | 0.18 | 0.035 | 17500.0 | 2.0 | Nov 19 2008 | RO |
| ROCMEC MINING INC. | 0.1 | 0.11 | 0.1 | 0.105 | 0.0 | 393750.0 | 33.0 | Nov 19 2008 | RMI |
| RODINIA MINERALS INC. | 0.05 | 0.05 | 0.04 | 0.04 | -0.01 | 60000.0 | 2.0 | Nov 19 2008 | RM |
| ROGERS ASSOCIATE FINANCIAL PARTNERS INC. | No Trades | RAF | |||||||
| ROLLAND ENERGY INC. | No Trades | Jun 03 2008 | ROE | ||||||
| ROLLING ROCK RESOURCES CORPORATION | 0.04 | 0.045 | 0.04 | 0.045 | 0.01 | 45000.0 | 2.0 | Nov 19 2008 | RLL |
| ROMARCO MINERALS INC. | 0.14 | 0.17 | 0.14 | 0.16 | 0.02 | 46000.0 | 5.0 | Nov 19 2008 | R |
| ROME RESOURCES LTD. | 0.2 | 0.2 | 0.2 | 0.2 | 0.045 | 10000.0 | 2.0 | Nov 19 2008 | RMR |
| ROMIOS GOLD RESOURCES INC. | 0.14 | 0.14 | 0.1 | 0.12 | -0.02 | 46000.0 | 7.0 | Nov 19 2008 | RG |
| ROMULUS RESOURCES LTD. | No Trades | Oct 29 2008 | ROM | ||||||
| ROSCAN MINERALS CORP. | No Trades | Nov 18 2008 | ROS | ||||||
| ROSE MARIE RESOURCES LTD. | No Trades | Jul 15 2008 | RSR.H | ||||||
| ROSS RIVER MINERALS INC. | 0.015 | 0.015 | 0.015 | 0.015 | -0.005 | 20000.0 | 1.0 | Nov 19 2008 | RRM |
| ROUTE1 INC. | 0.03 | 0.035 | 0.03 | 0.03 | -0.005 | 1153600.0 | 20.0 | Nov 19 2008 | ROI |
| ROXGOLD INC. | 0.015 | 0.015 | 0.015 | 0.015 | 0.0 | 131000.0 | 4.0 | Nov 19 2008 | ROG |
| ROXMARK MINES LIMITED | 0.05 | 0.06 | 0.05 | 0.05 | -0.005 | 69800.0 | 6.0 | Nov 19 2008 | RMK |
| ROYAL ROADS CORP. | No Trades | Nov 18 2008 | RRO | ||||||
| ROYAL STANDARD MINERALS INC. | 0.06 | 0.065 | 0.055 | 0.065 | 0.01 | 86000.0 | 6.0 | Nov 19 2008 | RSM |
| ROYCE RESOURCES CORP. | 0.07 | 0.07 | 0.07 | 0.07 | 0.0 | 48000.0 | 2.0 | Nov 19 2008 | ROY.H |
| RPT URANIUM CORP. | 0.07 | 0.07 | 0.065 | 0.065 | -0.01 | 35000.0 | 9.0 | Nov 19 2008 | RPT |
| RSI INTERNATIONAL SYSTEMS INC. | No Trades | Nov 10 2008 | RSY | ||||||
| RSX ENERGY INC. | No Trades | Mar 10 2008 | RSX | ||||||
| RUBY RED RESOURCES INC. | No Trades | Nov 18 2008 | RRX | ||||||
| RUN OF RIVER POWER INC. | 0.09 | 0.09 | 0.08 | 0.08 | 0.005 | 251000.0 | 4.0 | Nov 19 2008 | ROR |
| RUNNING FOX RESOURCE CORP. | 0.12 | 0.12 | 0.11 | 0.115 | -0.005 | 70020.0 | 13.0 | Nov 19 2008 | RUN |
| RUPERT RESOURCES LTD. | 0.15 | 0.15 | 0.1 | 0.1 | -0.05 | 63500.0 | 5.0 | Nov 19 2008 | RUP |
| RUSORO MINING LTD. | No Trades | Nov 11 2008 | RML.WT | ||||||
| RUSORO MINING LTD. | 0.3 | 0.325 | 0.28 | 0.3 | -0.005 | 56000.0 | 17.0 | Nov 19 2008 | RML |
| RUSSELL BREWERIES INC. | 0.19 | 0.2 | 0.19 | 0.2 | 0.005 | 50000.0 | 5.0 | Nov 19 2008 | RB |
| RW PACKAGING LTD. | No Trades | Apr 11 2008 | RWP | ||||||
| RYE PATCH GOLD CORP. | No Trades | Sep 25 2008 | RPM.WT | ||||||
| RYE PATCH GOLD CORP. | 0.14 | 0.16 | 0.13 | 0.13 | 0.0 | 53000.0 | 9.0 | Nov 19 2008 | RPM |
| RYLAND OIL CORPORATION | 0.29 | 0.3 | 0.25 | 0.285 | -0.025 | 103510.0 | 70.0 | Nov 19 2008 | RYD |
| RCX.P | No Trades | RCX.P | |||||||
| ROA | 0.1 | 0.1 | 0.07 | 0.07 | -0.025 | 21000.0 | 2.0 | Nov 19 2008 | ROA |
| RD.H | No Trades | Jan 24 2008 | RD.H | ||||||
| RSS.H | No Trades | Oct 22 2007 | RSS.H | ||||||
| RBE | 0.11 | 0.11 | 0.105 | 0.105 | -0.005 | 30500.0 | 8.0 | Nov 19 2008 | RBE |
| RST.H | No Trades | Oct 16 2007 | RST.H | ||||||
| RVI.P | No Trades | Oct 28 2008 | RVI.P | ||||||
| RPP.P | No Trades | Oct 10 2008 | RPP.P | ||||||
| RRS.H | No Trades | RRS.H | |||||||
| ROL.B | No Trades | ROL.B | |||||||
| ROL.A | No Trades | ROL.A | |||||||
| RGX.P | No Trades | Nov 10 2008 | RGX.P | ||||||
| RAU.H | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 | 4716.0 | 9.0 | Nov 19 2008 | RAU.H |
| RMS | 0.24 | 0.24 | 0.24 | 0.24 | -0.01 | 12000.0 | 1.0 | Nov 19 2008 | RMS |
| RCP.H | No Trades | Nov 03 2008 | RCP.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. |
|