Posted On: 10/04/2013 12:37:34 PM
Post# of 39348
Toronto Venture Most Active Stocks Friday, October 4, 2013 12:37:09 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
LCC.VN Lumina Copper Corp. +2.15 6.590 +0.870 +15.21% 6.650 5.830 12:26
PRY.VN Pinecrest Energy Inc. +1.90 0.570 +0.060 +11.76% 0.570 0.530 12:21
DCK.VN Donnycreek Energy Inc +1.89 1.990 +0.130 +6.99% 1.990 1.800 12:26
ORC-B.VN Orca Exploration Group Inc. Cl B +1.75 2.150 +0.050 +2.38% 2.150 2.100 12:25
HN.VN High North Resources Ltd. +1.75 0.460 +0.040 +9.52% 0.465 0.420 12:21
VPY.VN Versapay Corporation +1.71 1.400 +0.080 +6.06% 1.400 1.400 12:25
LTV.VN Leonovus Inc +1.60 0.260 +0.020 +8.33% 0.290 0.240 12:23
PRD.VN Prd Energy Inc +1.58 1.220 +0.140 +12.96% 1.240 1.100 12:25
NGC.VN Northern Graphite Corporation +1.57 0.800 +0.040 +5.26% 0.800 0.770 12:21
NCI.VN Ntg Clarity Networks Inc +1.51 0.495 +0.025 +5.32% 0.495 0.485 12:23
SNM.VN Shamaran Petroleum Corp. +1.49 0.420 +0.020 +5.00% 0.425 0.420 11:32
ZEN.VN Zenyatta Ventures Ltd +1.48 2.740 +0.240 +9.60% 2.780 2.430 12:20
KLH.VN Stellar Biotechnologies Inc +1.32 1.560 +0.160 +11.43% 1.600 1.430 12:25
POE.VN Pan Orient Energy Corp. +1.27 2.220 +0.110 +5.21% 2.250 2.160 12:26
PTK.VN Poet Technologies Inc. +1.26 0.435 +0.010 +2.35% 0.435 0.420 11:32
M.VN Mosaic Capital Corporation +1.24 12.000 +0.300 +2.56% 12.000 11.800 11:51
FDC.VN Forum Uranium Corp +1.21 0.330 +0.015 +4.76% 0.330 0.330 12:17
XOP.VN Canadian Overseas Petroleum Limited +1.21 0.300 +0.020 +7.14% 0.300 0.270 11:55
SJR-A.VN Shaw Communications Inc. +1.13 26.330 +1.110 +4.40% 26.330 26.330 09:30
ZMS.VN Zecotek Photonics Inc. +1.02 0.820 +0.030 +3.80% 0.820 0.780 12:21
TPN.VN Taipan Resources Inc. +1.01 0.295 +0.015 +5.36% 0.300 0.280 12:19
QST.VN Questor Technology Inc. +0.98 1.140 +0.040 +3.64% 1.140 1.120 09:58
RAB.VN Rambler Metals And Mining Plc +0.98 0.415 +0.015 +3.75% 0.415 0.410 11:00
JNX.VN Junex Inc. +0.94 0.620 +0.030 +5.08% 0.620 0.620 10:15
AOT.VN Ascot Resources Ltd. +0.87 0.990 +0.040 +4.21% 1.000 0.990 11:26
HEO.VN H2O Innovation Inc. +0.87 0.270 +0.015 +5.88% 0.270 0.255 12:09
PXL.VN Palliser Oil And Gas Corporation +0.86 0.610 +0.010 +1.67% 0.610 0.600 10:55
BTI.VN Bioasis Technologies Inc. +0.81 1.130 +0.030 +2.73% 1.130 1.080 11:56
AOI.VN Africa Oil Corp. +0.77 8.900 +0.190 +2.18% 8.930 8.850 12:21
PAK.VN Pacific Coal Resources Ltd +0.75 0.290 +0.020 +7.41% 0.290 0.290 11:19
RPL.VN Renegade Petroleum Ltd. +0.73 1.040 +0.020 +1.96% 1.040 1.010 12:19
WGI.VN Wheels Group Inc +0.72 0.990 +0.040 +4.21% 0.990 0.990 10:28
GKX.VN Gemini Corporation +0.70 0.580 +0.030 +5.45% 0.580 0.560 10:10
ABM.VN Athabasca Minerals Inc. +0.70 1.100 +0.020 +1.85% 1.100 1.080 12:22
PPY.VN Painted Pony Petroleum Ltd. Class A +0.65 7.920 +0.090 +1.15% 7.960 7.830 12:22
MWX.VN Medworxx Solutions Inc. +0.65 0.360 +0.010 +2.86% 0.360 0.360 11:38
MEI.VN Manitok Energy Inc. +0.62 3.130 +0.030 +0.97% 3.140 3.070 12:14
DAN.VN D'Arianne Resources Inc. +0.61 1.280 +0.020 +1.59% 1.280 1.250 12:13
NTS.VN Nanotech Security Corp +0.57 1.440 +0.040 +2.86% 1.440 1.400 12:15
ANY.VN Sphere 3D Corporation +0.57 3.200 +0.080 +2.56% 3.320 3.150 12:25
PHM.VN Patient Home Monitoring Corp +0.56 0.300 +0.010 +3.45% 0.300 0.295 12:17
ZED.VN Zedi Inc. +0.54 0.720 +0.010 +1.41% 0.740 0.700 11:39
PRO.VN Pershimco Resources Inc. +0.52 0.300 +0.010 +3.45% 0.300 0.300 10:52
WED.VN Westaim Corp. +0.52 1.900 +0.060 +3.26% 1.900 1.840 12:00
SLG.VN Sterling Resources Ltd +0.51 0.750 +0.010 +1.35% 0.750 0.740 11:39
LLG.VN Mason Graphite Inc +0.49 0.420 +0.015 +3.70% 0.430 0.415 12:01
SSS.VN Stem Cell Therapeutics Corp. +0.49 0.285 +0.005 +1.79% 0.285 0.280 10:42
SY.VN Symbility Solutions Inc +0.45 0.455 +0.005 +1.11% 0.460 0.440 12:05
KDI.VN Kennady Diamonds Inc +0.44 5.000 +0.100 +2.04% 5.000 4.900 12:08
SMD.VN Strategic Metals Ltd +0.44 0.370 +0.005 +1.37% 0.370 0.355 11:04
BOE.VN Americas Petrogas Inc. +0.40 1.170 +0.020 +1.74% 1.190 1.150 12:19
RMC.VN Reservoir Minerals Inc +0.40 4.740 +0.050 +1.07% 4.800 4.690 12:04
ARN.VN Arcan Resources Ltd. +0.37 0.580 +0.020 +3.57% 0.590 0.540 11:48
IFA.VN Ifabric Corp +0.34 3.150 +0.050 +1.61% 3.250 3.150 11:28
GRE.VN China Green Star Agricultural Corp +0.32 1.040 +0.010 +0.97% 1.050 1.030 12:25
EGD.VN Energold Drilling Corp. +0.30 1.930 +0.020 +1.05% 1.990 1.910 12:12
EWD.VN Eaglewood Energy Inc. +0.29 0.315 +0.005 +1.61% 0.315 0.315 09:30
SRX.VN Storm Resources Ltd +0.24 3.590 +0.010 +0.28% 3.600 3.590 11:57
NZ.VN New Zealand Energy Corp +0.23 0.345 +0.005 +1.47% 0.350 0.345 12:23
FPC.VN Falco Pacific Resource Group Inc +0.20 0.370 +0.005 +1.37% 0.370 0.370 12:12
BCM.VN Bear Creek Mining Corp. +0.16 2.430 +0.030 +1.25% 2.470 2.380 12:24
AWA.VN Arrowhead Water Products Ltd +0.16 0.490 +0.010 +2.08% 0.490 0.490 09:54
TK.VN Tinka Resources Ltd +0.15 0.500 +0.005 +1.01% 0.500 0.440 11:58
M-PR-A.VN Mosaic Capital Corp Pref A +0.10 11.530 +0.010 +0.09% 11.530 11.530 11:55
BKM.VN Pacific Booker Minerals Inc. +0.04 5.100 +0.010 +0.20% 5.100 5.100 11:32
SMU-UN.VN Summit Industrial Income REIT unch 5.700 unch unch 5.700 5.620 12:09
ARW.VN Aroway Energy Inc unch 0.280 unch unch 0.290 0.280 10:25
RMS.VN Rms Systems Inc. unch 0.400 unch unch 0.400 0.395 12:08
BMN-A.VN Beaumont Select Corporation unch 1.000 unch unch 1.000 1.000 10:43
NAR.VN North Arrow Minerals Inc. unch 0.420 unch unch 0.420 0.420 12:18
TIC.VN Titanium Corporation Inc. unch 0.500 unch unch 0.500 0.500 11:47
ANF.VN Anfield Nickel Corp. unch 2.080 unch unch 2.080 2.080 09:30
LOY.VN Loyalist Group Limited unch 0.560 unch unch 0.560 0.530 12:17
DEQ.VN Deq Systems Corp unch 0.270 unch unch 0.270 0.270 11:15
SVL.VN Silvercrest Mines Inc. unch 1.730 unch unch 1.740 1.710 11:58
BOZ.VN Banks Island Gold Ltd unch 0.600 unch unch 0.620 0.600 10:16
TMD.VN Titan Medical Inc. unch 0.450 unch unch 0.450 0.430 12:15
ATE.VN Antibe Therapeutics Inc unch 0.570 unch unch 0.570 0.570 10:35
MMT.VN Mart Resources Inc unch 1.220 unch unch 1.240 1.220 12:26
SND.VN Sandstorm Metals And Energy Ltd unch 1.500 unch unch 1.500 1.460 11:17
MOB-DB.VN Northwest Intl Healthcare 6.50 unch 90.000 unch unch 90.000 90.000 11:05
NXE.VN Nexgen Energy Ltd unch 0.290 unch unch 0.305 0.290 12:18
MVN.VN Madalena Ventures Inc. unch 0.485 unch unch 0.490 0.475 11:36
SOG.VN Strategic Oil unch 0.950 unch unch 0.960 0.940 12:21
INP.VN Input Capital Corp unch 1.590 unch unch 1.590 1.580 11:48
KUB.VN Cub Energy Inc unch 0.275 unch unch 0.275 0.260 11:25
GQ.VN Great Quest Metals Ltd. unch 0.740 unch unch 0.740 0.710 10:23
SKO.VN Stream Oil And Gas Ltd. unch 0.570 unch unch 0.570 0.570 10:02
UCU.VN Ucore Rare Metals Inc unch 0.260 unch unch 0.260 0.260 09:30
GRB.VN Greenbriar Capital Corp unch 2.990 unch unch 2.990 2.990 10:56
SRN.VN Suroco Energy Inc. unch 0.350 unch unch 0.350 0.350 11:55
MDL.VN Medallion Resources Ltd. unch 0.350 unch unch 0.350 0.350 10:07
TVN-H.VN Troon Ventures Ltd unch 0.450 unch unch 0.450 0.450 11:55
PTA.VN Petroamerica Oil Corp. unch 0.300 unch unch 0.305 0.300 12:25
IPC.VN Iplayco Corporation Ltd unch 0.770 unch unch 0.770 0.770 11:55
ARN-DB.VN Arcan Resources Ltd 6.25 Pct Debs unch 72.500 unch unch 73.010 72.500 12:13
SYZ.VN Sylogist Ltd unch 6.320 unch unch 6.400 6.320 12:20
AMW.VN Alpha Minerals Inc -0.27 6.370 +0.020 +0.31% 6.470 6.300 12:25
EMX.VN Eurasian Minerals Inc -0.33 1.230 -0.010 -0.81% 1.260 1.230 12:17
NXX.VN Nordex Explosives Ltd -0.47 0.570 -0.010 -1.72% 0.580 0.570 12:15
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
LCC.VN Lumina Copper Corp. +2.15 6.590 +0.870 +15.21% 6.650 5.830 12:26
PRY.VN Pinecrest Energy Inc. +1.90 0.570 +0.060 +11.76% 0.570 0.530 12:21
DCK.VN Donnycreek Energy Inc +1.89 1.990 +0.130 +6.99% 1.990 1.800 12:26
ORC-B.VN Orca Exploration Group Inc. Cl B +1.75 2.150 +0.050 +2.38% 2.150 2.100 12:25
HN.VN High North Resources Ltd. +1.75 0.460 +0.040 +9.52% 0.465 0.420 12:21
VPY.VN Versapay Corporation +1.71 1.400 +0.080 +6.06% 1.400 1.400 12:25
LTV.VN Leonovus Inc +1.60 0.260 +0.020 +8.33% 0.290 0.240 12:23
PRD.VN Prd Energy Inc +1.58 1.220 +0.140 +12.96% 1.240 1.100 12:25
NGC.VN Northern Graphite Corporation +1.57 0.800 +0.040 +5.26% 0.800 0.770 12:21
NCI.VN Ntg Clarity Networks Inc +1.51 0.495 +0.025 +5.32% 0.495 0.485 12:23
SNM.VN Shamaran Petroleum Corp. +1.49 0.420 +0.020 +5.00% 0.425 0.420 11:32
ZEN.VN Zenyatta Ventures Ltd +1.48 2.740 +0.240 +9.60% 2.780 2.430 12:20
KLH.VN Stellar Biotechnologies Inc +1.32 1.560 +0.160 +11.43% 1.600 1.430 12:25
POE.VN Pan Orient Energy Corp. +1.27 2.220 +0.110 +5.21% 2.250 2.160 12:26
PTK.VN Poet Technologies Inc. +1.26 0.435 +0.010 +2.35% 0.435 0.420 11:32
M.VN Mosaic Capital Corporation +1.24 12.000 +0.300 +2.56% 12.000 11.800 11:51
FDC.VN Forum Uranium Corp +1.21 0.330 +0.015 +4.76% 0.330 0.330 12:17
XOP.VN Canadian Overseas Petroleum Limited +1.21 0.300 +0.020 +7.14% 0.300 0.270 11:55
SJR-A.VN Shaw Communications Inc. +1.13 26.330 +1.110 +4.40% 26.330 26.330 09:30
ZMS.VN Zecotek Photonics Inc. +1.02 0.820 +0.030 +3.80% 0.820 0.780 12:21
TPN.VN Taipan Resources Inc. +1.01 0.295 +0.015 +5.36% 0.300 0.280 12:19
QST.VN Questor Technology Inc. +0.98 1.140 +0.040 +3.64% 1.140 1.120 09:58
RAB.VN Rambler Metals And Mining Plc +0.98 0.415 +0.015 +3.75% 0.415 0.410 11:00
JNX.VN Junex Inc. +0.94 0.620 +0.030 +5.08% 0.620 0.620 10:15
AOT.VN Ascot Resources Ltd. +0.87 0.990 +0.040 +4.21% 1.000 0.990 11:26
HEO.VN H2O Innovation Inc. +0.87 0.270 +0.015 +5.88% 0.270 0.255 12:09
PXL.VN Palliser Oil And Gas Corporation +0.86 0.610 +0.010 +1.67% 0.610 0.600 10:55
BTI.VN Bioasis Technologies Inc. +0.81 1.130 +0.030 +2.73% 1.130 1.080 11:56
AOI.VN Africa Oil Corp. +0.77 8.900 +0.190 +2.18% 8.930 8.850 12:21
PAK.VN Pacific Coal Resources Ltd +0.75 0.290 +0.020 +7.41% 0.290 0.290 11:19
RPL.VN Renegade Petroleum Ltd. +0.73 1.040 +0.020 +1.96% 1.040 1.010 12:19
WGI.VN Wheels Group Inc +0.72 0.990 +0.040 +4.21% 0.990 0.990 10:28
GKX.VN Gemini Corporation +0.70 0.580 +0.030 +5.45% 0.580 0.560 10:10
ABM.VN Athabasca Minerals Inc. +0.70 1.100 +0.020 +1.85% 1.100 1.080 12:22
PPY.VN Painted Pony Petroleum Ltd. Class A +0.65 7.920 +0.090 +1.15% 7.960 7.830 12:22
MWX.VN Medworxx Solutions Inc. +0.65 0.360 +0.010 +2.86% 0.360 0.360 11:38
MEI.VN Manitok Energy Inc. +0.62 3.130 +0.030 +0.97% 3.140 3.070 12:14
DAN.VN D'Arianne Resources Inc. +0.61 1.280 +0.020 +1.59% 1.280 1.250 12:13
NTS.VN Nanotech Security Corp +0.57 1.440 +0.040 +2.86% 1.440 1.400 12:15
ANY.VN Sphere 3D Corporation +0.57 3.200 +0.080 +2.56% 3.320 3.150 12:25
PHM.VN Patient Home Monitoring Corp +0.56 0.300 +0.010 +3.45% 0.300 0.295 12:17
ZED.VN Zedi Inc. +0.54 0.720 +0.010 +1.41% 0.740 0.700 11:39
PRO.VN Pershimco Resources Inc. +0.52 0.300 +0.010 +3.45% 0.300 0.300 10:52
WED.VN Westaim Corp. +0.52 1.900 +0.060 +3.26% 1.900 1.840 12:00
SLG.VN Sterling Resources Ltd +0.51 0.750 +0.010 +1.35% 0.750 0.740 11:39
LLG.VN Mason Graphite Inc +0.49 0.420 +0.015 +3.70% 0.430 0.415 12:01
SSS.VN Stem Cell Therapeutics Corp. +0.49 0.285 +0.005 +1.79% 0.285 0.280 10:42
SY.VN Symbility Solutions Inc +0.45 0.455 +0.005 +1.11% 0.460 0.440 12:05
KDI.VN Kennady Diamonds Inc +0.44 5.000 +0.100 +2.04% 5.000 4.900 12:08
SMD.VN Strategic Metals Ltd +0.44 0.370 +0.005 +1.37% 0.370 0.355 11:04
BOE.VN Americas Petrogas Inc. +0.40 1.170 +0.020 +1.74% 1.190 1.150 12:19
RMC.VN Reservoir Minerals Inc +0.40 4.740 +0.050 +1.07% 4.800 4.690 12:04
ARN.VN Arcan Resources Ltd. +0.37 0.580 +0.020 +3.57% 0.590 0.540 11:48
IFA.VN Ifabric Corp +0.34 3.150 +0.050 +1.61% 3.250 3.150 11:28
GRE.VN China Green Star Agricultural Corp +0.32 1.040 +0.010 +0.97% 1.050 1.030 12:25
EGD.VN Energold Drilling Corp. +0.30 1.930 +0.020 +1.05% 1.990 1.910 12:12
EWD.VN Eaglewood Energy Inc. +0.29 0.315 +0.005 +1.61% 0.315 0.315 09:30
SRX.VN Storm Resources Ltd +0.24 3.590 +0.010 +0.28% 3.600 3.590 11:57
NZ.VN New Zealand Energy Corp +0.23 0.345 +0.005 +1.47% 0.350 0.345 12:23
FPC.VN Falco Pacific Resource Group Inc +0.20 0.370 +0.005 +1.37% 0.370 0.370 12:12
BCM.VN Bear Creek Mining Corp. +0.16 2.430 +0.030 +1.25% 2.470 2.380 12:24
AWA.VN Arrowhead Water Products Ltd +0.16 0.490 +0.010 +2.08% 0.490 0.490 09:54
TK.VN Tinka Resources Ltd +0.15 0.500 +0.005 +1.01% 0.500 0.440 11:58
M-PR-A.VN Mosaic Capital Corp Pref A +0.10 11.530 +0.010 +0.09% 11.530 11.530 11:55
BKM.VN Pacific Booker Minerals Inc. +0.04 5.100 +0.010 +0.20% 5.100 5.100 11:32
SMU-UN.VN Summit Industrial Income REIT unch 5.700 unch unch 5.700 5.620 12:09
ARW.VN Aroway Energy Inc unch 0.280 unch unch 0.290 0.280 10:25
RMS.VN Rms Systems Inc. unch 0.400 unch unch 0.400 0.395 12:08
BMN-A.VN Beaumont Select Corporation unch 1.000 unch unch 1.000 1.000 10:43
NAR.VN North Arrow Minerals Inc. unch 0.420 unch unch 0.420 0.420 12:18
TIC.VN Titanium Corporation Inc. unch 0.500 unch unch 0.500 0.500 11:47
ANF.VN Anfield Nickel Corp. unch 2.080 unch unch 2.080 2.080 09:30
LOY.VN Loyalist Group Limited unch 0.560 unch unch 0.560 0.530 12:17
DEQ.VN Deq Systems Corp unch 0.270 unch unch 0.270 0.270 11:15
SVL.VN Silvercrest Mines Inc. unch 1.730 unch unch 1.740 1.710 11:58
BOZ.VN Banks Island Gold Ltd unch 0.600 unch unch 0.620 0.600 10:16
TMD.VN Titan Medical Inc. unch 0.450 unch unch 0.450 0.430 12:15
ATE.VN Antibe Therapeutics Inc unch 0.570 unch unch 0.570 0.570 10:35
MMT.VN Mart Resources Inc unch 1.220 unch unch 1.240 1.220 12:26
SND.VN Sandstorm Metals And Energy Ltd unch 1.500 unch unch 1.500 1.460 11:17
MOB-DB.VN Northwest Intl Healthcare 6.50 unch 90.000 unch unch 90.000 90.000 11:05
NXE.VN Nexgen Energy Ltd unch 0.290 unch unch 0.305 0.290 12:18
MVN.VN Madalena Ventures Inc. unch 0.485 unch unch 0.490 0.475 11:36
SOG.VN Strategic Oil unch 0.950 unch unch 0.960 0.940 12:21
INP.VN Input Capital Corp unch 1.590 unch unch 1.590 1.580 11:48
KUB.VN Cub Energy Inc unch 0.275 unch unch 0.275 0.260 11:25
GQ.VN Great Quest Metals Ltd. unch 0.740 unch unch 0.740 0.710 10:23
SKO.VN Stream Oil And Gas Ltd. unch 0.570 unch unch 0.570 0.570 10:02
UCU.VN Ucore Rare Metals Inc unch 0.260 unch unch 0.260 0.260 09:30
GRB.VN Greenbriar Capital Corp unch 2.990 unch unch 2.990 2.990 10:56
SRN.VN Suroco Energy Inc. unch 0.350 unch unch 0.350 0.350 11:55
MDL.VN Medallion Resources Ltd. unch 0.350 unch unch 0.350 0.350 10:07
TVN-H.VN Troon Ventures Ltd unch 0.450 unch unch 0.450 0.450 11:55
PTA.VN Petroamerica Oil Corp. unch 0.300 unch unch 0.305 0.300 12:25
IPC.VN Iplayco Corporation Ltd unch 0.770 unch unch 0.770 0.770 11:55
ARN-DB.VN Arcan Resources Ltd 6.25 Pct Debs unch 72.500 unch unch 73.010 72.500 12:13
SYZ.VN Sylogist Ltd unch 6.320 unch unch 6.400 6.320 12:20
AMW.VN Alpha Minerals Inc -0.27 6.370 +0.020 +0.31% 6.470 6.300 12:25
EMX.VN Eurasian Minerals Inc -0.33 1.230 -0.010 -0.81% 1.260 1.230 12:17
NXX.VN Nordex Explosives Ltd -0.47 0.570 -0.010 -1.72% 0.580 0.570 12:15
(0)
(0)
