Posted On: 10/04/2013 11:34:49 AM
Post# of 39348
Toronto Venture Most Active Stocks Friday, October 4, 2013 11:34:24 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
VPY.VN Versapay Corporation +1.71 1.400 +0.080 +6.06% 1.400 1.400 10:45
HN.VN High North Resources Ltd. +1.56 0.450 +0.030 +7.14% 0.455 0.420 11:12
SNM.VN Shamaran Petroleum Corp. +1.49 0.420 +0.020 +5.00% 0.425 0.420 11:23
POE.VN Pan Orient Energy Corp. +1.47 2.230 +0.120 +5.69% 2.250 2.160 11:17
PRY.VN Pinecrest Energy Inc. +1.34 0.550 +0.040 +7.84% 0.560 0.530 11:14
KLH.VN Stellar Biotechnologies Inc +1.26 1.570 +0.170 +12.14% 1.600 1.430 11:18
NCI.VN Ntg Clarity Networks Inc +1.24 0.490 +0.020 +4.26% 0.490 0.490 11:22
NGC.VN Northern Graphite Corporation +1.22 0.780 +0.020 +2.63% 0.790 0.770 11:21
FDC.VN Forum Uranium Corp +1.21 0.330 +0.015 +4.76% 0.330 0.330 11:23
LCC.VN Lumina Copper Corp. +1.19 6.150 +0.430 +7.52% 6.180 5.830 11:20
SJR-A.VN Shaw Communications Inc. +1.13 26.330 +1.110 +4.40% 26.330 26.330 09:30
AOT.VN Ascot Resources Ltd. +1.07 1.000 +0.050 +5.26% 1.000 0.990 09:30
HME.VN Hemisphere Energy Corporation +1.00 0.580 unch unch 0.600 0.580 11:23
RAB.VN Rambler Metals And Mining Plc +0.98 0.415 +0.015 +3.75% 0.415 0.410 11:00
QST.VN Questor Technology Inc. +0.98 1.140 +0.040 +3.64% 1.140 1.120 09:58
IFA.VN Ifabric Corp +0.98 3.250 +0.150 +4.84% 3.250 3.150 11:11
JNX.VN Junex Inc. +0.94 0.620 +0.030 +5.08% 0.620 0.620 10:15
AOI.VN Africa Oil Corp. +0.88 8.930 +0.220 +2.53% 8.930 8.850 11:22
PXL.VN Palliser Oil And Gas Corporation +0.86 0.610 +0.010 +1.67% 0.610 0.600 10:55
ZEN.VN Zenyatta Ventures Ltd +0.86 2.640 +0.140 +5.60% 2.660 2.430 11:23
NXE.VN Nexgen Energy Ltd +0.74 0.305 +0.015 +5.17% 0.305 0.305 09:30
PRD.VN Prd Energy Inc +0.73 1.160 +0.080 +7.41% 1.160 1.100 11:21
WGI.VN Wheels Group Inc +0.72 0.990 +0.040 +4.21% 0.990 0.990 10:28
PPY.VN Painted Pony Petroleum Ltd. Class A +0.72 7.950 +0.120 +1.53% 7.960 7.830 11:23
GKX.VN Gemini Corporation +0.70 0.580 +0.030 +5.45% 0.580 0.560 10:10
GRE.VN China Green Star Agricultural Corp +0.63 1.040 +0.010 +0.97% 1.050 1.030 11:16
EMX.VN Eurasian Minerals Inc +0.63 1.260 +0.020 +1.61% 1.260 1.260 10:27
BPE.VN Brightpath Early Learning Inc +0.62 0.330 +0.015 +4.76% 0.330 0.330 10:07
SYZ.VN Sylogist Ltd +0.57 6.400 +0.080 +1.27% 6.400 6.320 10:42
PHM.VN Patient Home Monitoring Corp +0.56 0.300 +0.010 +3.45% 0.300 0.295 11:18
BTI.VN Bioasis Technologies Inc. +0.55 1.120 +0.020 +1.82% 1.120 1.080 11:00
ARN.VN Arcan Resources Ltd. +0.55 0.580 +0.020 +3.57% 0.590 0.540 11:22
ZED.VN Zedi Inc. +0.54 0.720 +0.010 +1.41% 0.720 0.700 11:21
PRO.VN Pershimco Resources Inc. +0.52 0.300 +0.010 +3.45% 0.300 0.300 10:52
SLG.VN Sterling Resources Ltd +0.51 0.750 +0.010 +1.35% 0.750 0.740 10:45
ANY.VN Sphere 3D Corporation +0.50 3.200 +0.080 +2.56% 3.320 3.150 11:17
SSS.VN Stem Cell Therapeutics Corp. +0.49 0.285 +0.005 +1.79% 0.285 0.280 10:42
LLG.VN Mason Graphite Inc +0.49 0.420 +0.015 +3.70% 0.430 0.420 11:19
DCF.VN Difference Capital Funding Inc +0.49 3.220 +0.030 +0.94% 3.230 3.220 10:44
SRX.VN Storm Resources Ltd +0.48 3.600 +0.020 +0.56% 3.600 3.600 10:21
AMW.VN Alpha Minerals Inc +0.47 6.390 +0.040 +0.63% 6.470 6.350 11:20
EGD.VN Energold Drilling Corp. +0.45 1.940 +0.030 +1.57% 1.990 1.910 10:08
SY.VN Symbility Solutions Inc +0.45 0.450 unch unch 0.460 0.440 11:20
SMD.VN Strategic Metals Ltd +0.44 0.370 +0.005 +1.37% 0.370 0.355 11:04
M.VN Mosaic Capital Corporation +0.43 11.800 +0.100 +0.85% 11.800 11.800 10:13
SOG.VN Strategic Oil +0.42 0.960 +0.010 +1.05% 0.960 0.940 11:01
RMC.VN Reservoir Minerals Inc +0.40 4.740 +0.050 +1.07% 4.800 4.690 11:17
RPL.VN Renegade Petroleum Ltd. +0.37 1.030 +0.010 +0.98% 1.040 1.010 11:22
TPN.VN Taipan Resources Inc. +0.35 0.290 +0.010 +3.57% 0.295 0.280 11:14
EWD.VN Eaglewood Energy Inc. +0.29 0.315 +0.005 +1.61% 0.315 0.315 09:30
NZ.VN New Zealand Energy Corp +0.23 0.350 +0.010 +2.94% 0.350 0.345 11:18
MMT.VN Mart Resources Inc +0.22 1.230 +0.010 +0.82% 1.240 1.230 11:23
FCU.VN Fission Uranium Co Npv +0.22 1.190 unch unch 1.210 1.190 11:20
BOE.VN Americas Petrogas Inc. +0.20 1.170 +0.020 +1.74% 1.190 1.150 11:10
DCK.VN Donnycreek Energy Inc +0.19 1.880 +0.020 +1.08% 1.900 1.800 11:13
AWA.VN Arrowhead Water Products Ltd +0.16 0.490 +0.010 +2.08% 0.490 0.490 09:54
SVL.VN Silvercrest Mines Inc. +0.13 1.740 +0.010 +0.58% 1.740 1.710 11:05
KLS.VN Kelso Technologies Inc. +0.11 2.070 unch unch 2.080 2.050 11:12
M-PR-A.VN Mosaic Capital Corp Pref A +0.10 11.530 +0.010 +0.09% 11.530 11.530 11:03
BCM.VN Bear Creek Mining Corp. +0.05 2.440 +0.040 +1.67% 2.470 2.380 11:22
BKM.VN Pacific Booker Minerals Inc. +0.04 5.100 +0.010 +0.20% 5.100 5.100 09:34
BOZ.VN Banks Island Gold Ltd unch 0.600 unch unch 0.620 0.600 10:16
GRB.VN Greenbriar Capital Corp unch 2.990 unch unch 2.990 2.990 10:56
WBI.VN Welichem Biotech Inc. unch 0.590 unch unch 0.590 0.590 11:00
FLY.VN Flyht Aerospace Solutions unch 0.320 unch unch 0.320 0.310 09:59
MOB-DB.VN Northwest Intl Healthcare 6.50 unch 90.000 unch unch 90.000 90.000 11:05
RX.VN Biosyent Inc. unch 2.520 +0.070 +2.86% 2.520 2.450 11:13
TMD.VN Titan Medical Inc. unch 0.445 -0.005 -1.11% 0.450 0.430 11:23
DEQ.VN Deq Systems Corp unch 0.270 unch unch 0.270 0.270 11:15
ABM.VN Athabasca Minerals Inc. unch 1.080 unch unch 1.080 1.080 09:30
MCR.VN Macro Enterprises Inc unch 5.990 -0.010 -0.17% 6.020 5.950 11:13
SRN.VN Suroco Energy Inc. unch 0.350 unch unch 0.350 0.350 10:55
FMS.VN Focus Metals Inc. unch 0.450 unch unch 0.450 0.450 10:14
TVN-H.VN Troon Ventures Ltd unch 0.450 unch unch 0.450 0.450 10:55
AVE.VN Phoenix Oilfield Hauling Inc unch 3.000 unch unch 3.010 3.000 11:00
MVN.VN Madalena Ventures Inc. unch 0.485 unch unch 0.490 0.475 11:21
NXX.VN Nordex Explosives Ltd unch 0.580 unch unch 0.580 0.580 10:55
ARN-DB.VN Arcan Resources Ltd 6.25 Pct Debs unch 73.010 +0.510 +0.70% 73.010 72.500 11:20
INA.VN Iona Energy Inc unch 0.620 unch unch 0.620 0.620 11:10
KUB.VN Cub Energy Inc unch 0.275 unch unch 0.275 0.260 11:00
SND.VN Sandstorm Metals And Energy Ltd unch 1.500 unch unch 1.500 1.460 11:17
GCU.VN Gold Canyon Resources Inc. unch 0.325 unch unch 0.330 0.315 10:45
TXR.VN Terrax Minerals Inc. unch 0.600 unch unch 0.600 0.600 11:09
ARW.VN Aroway Energy Inc unch 0.280 unch unch 0.290 0.280 10:25
MDL.VN Medallion Resources Ltd. unch 0.350 unch unch 0.350 0.350 10:07
HEO.VN H2O Innovation Inc. unch 0.255 unch unch 0.255 0.255 09:35
IPC.VN Iplayco Corporation Ltd unch 0.770 unch unch 0.770 0.770 10:55
TEI.VN Toscana Energy Income Corporati unch 14.450 unch unch 14.500 14.450 11:10
ANF.VN Anfield Nickel Corp. unch 2.080 unch unch 2.080 2.080 09:30
TGM.VN True Gold Mining Inc unch 0.370 -0.005 -1.33% 0.375 0.370 11:19
MEI.VN Manitok Energy Inc. unch 3.100 unch unch 3.120 3.070 11:20
NTS.VN Nanotech Security Corp unch 1.440 +0.040 +2.86% 1.440 1.400 11:18
RUF-U.VN Pure Multi Family REIT Lp unch 4.450 -0.050 -1.11% 4.500 4.450 11:20
TIC.VN Titanium Corporation Inc. unch 0.500 unch unch 0.500 0.500 10:32
ATE.VN Antibe Therapeutics Inc unch 0.570 unch unch 0.570 0.570 10:35
UCU.VN Ucore Rare Metals Inc unch 0.260 unch unch 0.260 0.260 09:30
PTK.VN Poet Technologies Inc. unch 0.430 +0.005 +1.18% 0.430 0.420 11:22
BMN-A.VN Beaumont Select Corporation unch 1.000 unch unch 1.000 1.000 10:43
LOY.VN Loyalist Group Limited unch 0.560 unch unch 0.560 0.530 10:36
GQ.VN Great Quest Metals Ltd. unch 0.740 unch unch 0.740 0.710 10:23
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
VPY.VN Versapay Corporation +1.71 1.400 +0.080 +6.06% 1.400 1.400 10:45
HN.VN High North Resources Ltd. +1.56 0.450 +0.030 +7.14% 0.455 0.420 11:12
SNM.VN Shamaran Petroleum Corp. +1.49 0.420 +0.020 +5.00% 0.425 0.420 11:23
POE.VN Pan Orient Energy Corp. +1.47 2.230 +0.120 +5.69% 2.250 2.160 11:17
PRY.VN Pinecrest Energy Inc. +1.34 0.550 +0.040 +7.84% 0.560 0.530 11:14
KLH.VN Stellar Biotechnologies Inc +1.26 1.570 +0.170 +12.14% 1.600 1.430 11:18
NCI.VN Ntg Clarity Networks Inc +1.24 0.490 +0.020 +4.26% 0.490 0.490 11:22
NGC.VN Northern Graphite Corporation +1.22 0.780 +0.020 +2.63% 0.790 0.770 11:21
FDC.VN Forum Uranium Corp +1.21 0.330 +0.015 +4.76% 0.330 0.330 11:23
LCC.VN Lumina Copper Corp. +1.19 6.150 +0.430 +7.52% 6.180 5.830 11:20
SJR-A.VN Shaw Communications Inc. +1.13 26.330 +1.110 +4.40% 26.330 26.330 09:30
AOT.VN Ascot Resources Ltd. +1.07 1.000 +0.050 +5.26% 1.000 0.990 09:30
HME.VN Hemisphere Energy Corporation +1.00 0.580 unch unch 0.600 0.580 11:23
RAB.VN Rambler Metals And Mining Plc +0.98 0.415 +0.015 +3.75% 0.415 0.410 11:00
QST.VN Questor Technology Inc. +0.98 1.140 +0.040 +3.64% 1.140 1.120 09:58
IFA.VN Ifabric Corp +0.98 3.250 +0.150 +4.84% 3.250 3.150 11:11
JNX.VN Junex Inc. +0.94 0.620 +0.030 +5.08% 0.620 0.620 10:15
AOI.VN Africa Oil Corp. +0.88 8.930 +0.220 +2.53% 8.930 8.850 11:22
PXL.VN Palliser Oil And Gas Corporation +0.86 0.610 +0.010 +1.67% 0.610 0.600 10:55
ZEN.VN Zenyatta Ventures Ltd +0.86 2.640 +0.140 +5.60% 2.660 2.430 11:23
NXE.VN Nexgen Energy Ltd +0.74 0.305 +0.015 +5.17% 0.305 0.305 09:30
PRD.VN Prd Energy Inc +0.73 1.160 +0.080 +7.41% 1.160 1.100 11:21
WGI.VN Wheels Group Inc +0.72 0.990 +0.040 +4.21% 0.990 0.990 10:28
PPY.VN Painted Pony Petroleum Ltd. Class A +0.72 7.950 +0.120 +1.53% 7.960 7.830 11:23
GKX.VN Gemini Corporation +0.70 0.580 +0.030 +5.45% 0.580 0.560 10:10
GRE.VN China Green Star Agricultural Corp +0.63 1.040 +0.010 +0.97% 1.050 1.030 11:16
EMX.VN Eurasian Minerals Inc +0.63 1.260 +0.020 +1.61% 1.260 1.260 10:27
BPE.VN Brightpath Early Learning Inc +0.62 0.330 +0.015 +4.76% 0.330 0.330 10:07
SYZ.VN Sylogist Ltd +0.57 6.400 +0.080 +1.27% 6.400 6.320 10:42
PHM.VN Patient Home Monitoring Corp +0.56 0.300 +0.010 +3.45% 0.300 0.295 11:18
BTI.VN Bioasis Technologies Inc. +0.55 1.120 +0.020 +1.82% 1.120 1.080 11:00
ARN.VN Arcan Resources Ltd. +0.55 0.580 +0.020 +3.57% 0.590 0.540 11:22
ZED.VN Zedi Inc. +0.54 0.720 +0.010 +1.41% 0.720 0.700 11:21
PRO.VN Pershimco Resources Inc. +0.52 0.300 +0.010 +3.45% 0.300 0.300 10:52
SLG.VN Sterling Resources Ltd +0.51 0.750 +0.010 +1.35% 0.750 0.740 10:45
ANY.VN Sphere 3D Corporation +0.50 3.200 +0.080 +2.56% 3.320 3.150 11:17
SSS.VN Stem Cell Therapeutics Corp. +0.49 0.285 +0.005 +1.79% 0.285 0.280 10:42
LLG.VN Mason Graphite Inc +0.49 0.420 +0.015 +3.70% 0.430 0.420 11:19
DCF.VN Difference Capital Funding Inc +0.49 3.220 +0.030 +0.94% 3.230 3.220 10:44
SRX.VN Storm Resources Ltd +0.48 3.600 +0.020 +0.56% 3.600 3.600 10:21
AMW.VN Alpha Minerals Inc +0.47 6.390 +0.040 +0.63% 6.470 6.350 11:20
EGD.VN Energold Drilling Corp. +0.45 1.940 +0.030 +1.57% 1.990 1.910 10:08
SY.VN Symbility Solutions Inc +0.45 0.450 unch unch 0.460 0.440 11:20
SMD.VN Strategic Metals Ltd +0.44 0.370 +0.005 +1.37% 0.370 0.355 11:04
M.VN Mosaic Capital Corporation +0.43 11.800 +0.100 +0.85% 11.800 11.800 10:13
SOG.VN Strategic Oil +0.42 0.960 +0.010 +1.05% 0.960 0.940 11:01
RMC.VN Reservoir Minerals Inc +0.40 4.740 +0.050 +1.07% 4.800 4.690 11:17
RPL.VN Renegade Petroleum Ltd. +0.37 1.030 +0.010 +0.98% 1.040 1.010 11:22
TPN.VN Taipan Resources Inc. +0.35 0.290 +0.010 +3.57% 0.295 0.280 11:14
EWD.VN Eaglewood Energy Inc. +0.29 0.315 +0.005 +1.61% 0.315 0.315 09:30
NZ.VN New Zealand Energy Corp +0.23 0.350 +0.010 +2.94% 0.350 0.345 11:18
MMT.VN Mart Resources Inc +0.22 1.230 +0.010 +0.82% 1.240 1.230 11:23
FCU.VN Fission Uranium Co Npv +0.22 1.190 unch unch 1.210 1.190 11:20
BOE.VN Americas Petrogas Inc. +0.20 1.170 +0.020 +1.74% 1.190 1.150 11:10
DCK.VN Donnycreek Energy Inc +0.19 1.880 +0.020 +1.08% 1.900 1.800 11:13
AWA.VN Arrowhead Water Products Ltd +0.16 0.490 +0.010 +2.08% 0.490 0.490 09:54
SVL.VN Silvercrest Mines Inc. +0.13 1.740 +0.010 +0.58% 1.740 1.710 11:05
KLS.VN Kelso Technologies Inc. +0.11 2.070 unch unch 2.080 2.050 11:12
M-PR-A.VN Mosaic Capital Corp Pref A +0.10 11.530 +0.010 +0.09% 11.530 11.530 11:03
BCM.VN Bear Creek Mining Corp. +0.05 2.440 +0.040 +1.67% 2.470 2.380 11:22
BKM.VN Pacific Booker Minerals Inc. +0.04 5.100 +0.010 +0.20% 5.100 5.100 09:34
BOZ.VN Banks Island Gold Ltd unch 0.600 unch unch 0.620 0.600 10:16
GRB.VN Greenbriar Capital Corp unch 2.990 unch unch 2.990 2.990 10:56
WBI.VN Welichem Biotech Inc. unch 0.590 unch unch 0.590 0.590 11:00
FLY.VN Flyht Aerospace Solutions unch 0.320 unch unch 0.320 0.310 09:59
MOB-DB.VN Northwest Intl Healthcare 6.50 unch 90.000 unch unch 90.000 90.000 11:05
RX.VN Biosyent Inc. unch 2.520 +0.070 +2.86% 2.520 2.450 11:13
TMD.VN Titan Medical Inc. unch 0.445 -0.005 -1.11% 0.450 0.430 11:23
DEQ.VN Deq Systems Corp unch 0.270 unch unch 0.270 0.270 11:15
ABM.VN Athabasca Minerals Inc. unch 1.080 unch unch 1.080 1.080 09:30
MCR.VN Macro Enterprises Inc unch 5.990 -0.010 -0.17% 6.020 5.950 11:13
SRN.VN Suroco Energy Inc. unch 0.350 unch unch 0.350 0.350 10:55
FMS.VN Focus Metals Inc. unch 0.450 unch unch 0.450 0.450 10:14
TVN-H.VN Troon Ventures Ltd unch 0.450 unch unch 0.450 0.450 10:55
AVE.VN Phoenix Oilfield Hauling Inc unch 3.000 unch unch 3.010 3.000 11:00
MVN.VN Madalena Ventures Inc. unch 0.485 unch unch 0.490 0.475 11:21
NXX.VN Nordex Explosives Ltd unch 0.580 unch unch 0.580 0.580 10:55
ARN-DB.VN Arcan Resources Ltd 6.25 Pct Debs unch 73.010 +0.510 +0.70% 73.010 72.500 11:20
INA.VN Iona Energy Inc unch 0.620 unch unch 0.620 0.620 11:10
KUB.VN Cub Energy Inc unch 0.275 unch unch 0.275 0.260 11:00
SND.VN Sandstorm Metals And Energy Ltd unch 1.500 unch unch 1.500 1.460 11:17
GCU.VN Gold Canyon Resources Inc. unch 0.325 unch unch 0.330 0.315 10:45
TXR.VN Terrax Minerals Inc. unch 0.600 unch unch 0.600 0.600 11:09
ARW.VN Aroway Energy Inc unch 0.280 unch unch 0.290 0.280 10:25
MDL.VN Medallion Resources Ltd. unch 0.350 unch unch 0.350 0.350 10:07
HEO.VN H2O Innovation Inc. unch 0.255 unch unch 0.255 0.255 09:35
IPC.VN Iplayco Corporation Ltd unch 0.770 unch unch 0.770 0.770 10:55
TEI.VN Toscana Energy Income Corporati unch 14.450 unch unch 14.500 14.450 11:10
ANF.VN Anfield Nickel Corp. unch 2.080 unch unch 2.080 2.080 09:30
TGM.VN True Gold Mining Inc unch 0.370 -0.005 -1.33% 0.375 0.370 11:19
MEI.VN Manitok Energy Inc. unch 3.100 unch unch 3.120 3.070 11:20
NTS.VN Nanotech Security Corp unch 1.440 +0.040 +2.86% 1.440 1.400 11:18
RUF-U.VN Pure Multi Family REIT Lp unch 4.450 -0.050 -1.11% 4.500 4.450 11:20
TIC.VN Titanium Corporation Inc. unch 0.500 unch unch 0.500 0.500 10:32
ATE.VN Antibe Therapeutics Inc unch 0.570 unch unch 0.570 0.570 10:35
UCU.VN Ucore Rare Metals Inc unch 0.260 unch unch 0.260 0.260 09:30
PTK.VN Poet Technologies Inc. unch 0.430 +0.005 +1.18% 0.430 0.420 11:22
BMN-A.VN Beaumont Select Corporation unch 1.000 unch unch 1.000 1.000 10:43
LOY.VN Loyalist Group Limited unch 0.560 unch unch 0.560 0.530 10:36
GQ.VN Great Quest Metals Ltd. unch 0.740 unch unch 0.740 0.710 10:23
(0)
(0)
