Posted On: 10/04/2013 1:40:12 PM
Post# of 39348
Toronto Venture Most Active Stocks Friday, October 4, 2013 1:39:47 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
M.VN Mosaic Capital Corporation +2.64 12.440 +0.740 +6.32% 12.440 11.800 12:44
HN.VN High North Resources Ltd. +2.09 0.470 +0.050 +11.90% 0.470 0.420 13:00
YGR.VN Yangarra Resources Ltd +2.03 0.455 +0.025 +5.81% 0.460 0.445 13:27
ZEN.VN Zenyatta Ventures Ltd +1.90 2.830 +0.330 +13.20% 2.850 2.430 13:25
SNM.VN Shamaran Petroleum Corp. +1.80 0.425 +0.025 +6.25% 0.425 0.420 12:59
ORC-B.VN Orca Exploration Group Inc. Cl B +1.75 2.150 +0.050 +2.38% 2.150 2.100 12:59
VPY.VN Versapay Corporation +1.71 1.400 +0.080 +6.06% 1.400 1.400 12:25
MCC.VN Magor Corporation +1.68 0.270 +0.030 +12.50% 0.270 0.270 12:50
DCK.VN Donnycreek Energy Inc +1.60 1.980 +0.120 +6.45% 2.070 1.800 13:26
LTV.VN Leonovus Inc +1.60 0.260 +0.020 +8.33% 0.290 0.240 12:23
POE.VN Pan Orient Energy Corp. +1.57 2.240 +0.130 +6.16% 2.250 2.160 13:29
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
LCC.VN Lumina Copper Corp. +1.49 6.210 +0.490 +8.57% 6.650 5.830 13:19
MEI.VN Manitok Energy Inc. +1.41 3.170 +0.070 +2.26% 3.170 3.070 13:27
KLH.VN Stellar Biotechnologies Inc +1.39 1.580 +0.180 +12.86% 1.600 1.430 13:12
PRD.VN Prd Energy Inc +1.38 1.190 +0.110 +10.19% 1.240 1.100 13:25
PRY.VN Pinecrest Energy Inc. +1.34 0.550 +0.040 +7.84% 0.570 0.530 13:27
ZMS.VN Zecotek Photonics Inc. +1.33 0.830 +0.040 +5.06% 0.830 0.780 13:26
PTK.VN Poet Technologies Inc. +1.26 0.435 +0.010 +2.35% 0.435 0.420 13:15
RD.VN Red Eagle Mining Corp +1.25 0.280 +0.035 +14.29% 0.280 0.230 13:07
ANF.VN Anfield Nickel Corp. +1.24 2.150 +0.070 +3.37% 2.150 2.080 12:57
ZAO.VN Zaio Corporation +1.23 0.255 +0.035 +15.91% 0.255 0.225 13:07
HEO.VN H2O Innovation Inc. +1.13 0.275 +0.020 +7.84% 0.275 0.255 12:40
SJR-A.VN Shaw Communications Inc. +1.13 26.330 +1.110 +4.40% 26.330 26.330 09:30
BTI.VN Bioasis Technologies Inc. +1.07 1.140 +0.040 +3.64% 1.140 1.080 13:14
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
XOP.VN Canadian Overseas Petroleum Limited +0.93 0.295 +0.015 +5.36% 0.305 0.270 13:06
NVS.VN Novus Energy Inc. +0.89 1.140 +0.005 +0.44% 1.140 1.130 13:19
PXL.VN Palliser Oil And Gas Corporation +0.86 0.610 +0.010 +1.67% 0.610 0.600 10:55
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 13:15
WGI.VN Wheels Group Inc +0.72 0.990 +0.040 +4.21% 0.990 0.990 10:28
ABM.VN Athabasca Minerals Inc. +0.70 1.100 +0.020 +1.85% 1.100 1.080 12:22
GKX.VN Gemini Corporation +0.70 0.580 +0.030 +5.45% 0.580 0.560 10:10
TPN.VN Taipan Resources Inc. +0.69 0.290 +0.010 +3.57% 0.300 0.280 13:22
MWX.VN Medworxx Solutions Inc. +0.65 0.360 +0.010 +2.86% 0.360 0.360 11:38
AOI.VN Africa Oil Corp. +0.65 8.880 +0.170 +1.95% 8.930 8.840 13:28
TVE.VN Tamarack Valley Energy Ltd +0.64 3.050 +0.050 +1.67% 3.050 2.950 12:59
DAN.VN D'Arianne Resources Inc. +0.61 1.280 +0.020 +1.59% 1.300 1.250 13:22
PHM.VN Patient Home Monitoring Corp +0.56 0.300 +0.010 +3.45% 0.300 0.295 13:09
ZED.VN Zedi Inc. +0.54 0.730 +0.020 +2.82% 0.740 0.700 13:26
WED.VN Westaim Corp. +0.52 1.900 +0.060 +3.26% 1.900 1.840 13:16
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 12:45
CAA.VN Callinan Royalties Corp +0.49 1.600 +0.020 +1.27% 1.600 1.600 12:44
SSS.VN Stem Cell Therapeutics Corp. +0.49 0.285 +0.005 +1.79% 0.285 0.280 13:06
SY.VN Symbility Solutions Inc +0.45 0.455 +0.005 +1.11% 0.460 0.440 12:05
PPY.VN Painted Pony Petroleum Ltd. Class A +0.44 7.850 +0.020 +0.26% 7.960 7.830 13:27
SMD.VN Strategic Metals Ltd +0.44 0.370 +0.005 +1.37% 0.370 0.355 12:29
FDC.VN Forum Uranium Corp +0.43 0.320 +0.005 +1.59% 0.330 0.320 13:07
ANY.VN Sphere 3D Corporation +0.43 3.180 +0.060 +1.92% 3.320 3.150 13:24
BOE.VN Americas Petrogas Inc. +0.40 1.190 +0.040 +3.48% 1.190 1.150 13:25
IFA.VN Ifabric Corp +0.34 3.150 +0.050 +1.61% 3.250 3.150 11:28
LLG.VN Mason Graphite Inc +0.33 0.415 +0.010 +2.47% 0.430 0.415 13:20
DCF.VN Difference Capital Funding Inc +0.33 3.210 +0.020 +0.63% 3.230 3.160 12:28
RMC.VN Reservoir Minerals Inc +0.32 4.690 unch unch 4.800 4.690 13:25
GRE.VN China Green Star Agricultural Corp +0.32 1.040 +0.010 +0.97% 1.050 1.030 13:27
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 13:11
FCU.VN Fission Uranium Co Npv +0.22 1.200 +0.010 +0.84% 1.210 1.180 13:17
FPC.VN Falco Pacific Resource Group Inc +0.20 0.370 +0.005 +1.37% 0.370 0.370 12:53
ARN.VN Arcan Resources Ltd. +0.19 0.570 +0.010 +1.79% 0.590 0.540 11:48
AWA.VN Arrowhead Water Products Ltd +0.16 0.490 +0.010 +2.08% 0.490 0.490 09:54
M-PR-A.VN Mosaic Capital Corp Pref A +0.10 11.530 +0.010 +0.09% 11.530 11.530 11:03
BKM.VN Pacific Booker Minerals Inc. +0.04 5.100 +0.010 +0.20% 5.100 5.100 11:32
RMS.VN Rms Systems Inc. unch 0.400 unch unch 0.400 0.395 13:11
HME.VN Hemisphere Energy Corporation unch 0.580 unch unch 0.600 0.560 12:43
UCU.VN Ucore Rare Metals Inc unch 0.260 unch unch 0.260 0.260 13:20
IPC.VN Iplayco Corporation Ltd unch 0.770 unch unch 0.770 0.770 12:55
AOT.VN Ascot Resources Ltd. unch 0.950 unch unch 1.000 0.950 11:26
DEQ.VN Deq Systems Corp unch 0.270 unch unch 0.270 0.270 11:15
ARN-DB.VN Arcan Resources Ltd 6.25 Pct Debs unch 72.500 unch unch 73.010 72.500 13:15
NAR.VN North Arrow Minerals Inc. unch 0.420 unch unch 0.420 0.420 12:18
LOY.VN Loyalist Group Limited unch 0.560 unch unch 0.570 0.530 13:17
KDI.VN Kennady Diamonds Inc unch 4.900 unch unch 5.000 4.900 13:15
GRB.VN Greenbriar Capital Corp unch 2.990 unch unch 2.990 2.990 13:03
SMU-UN.VN Summit Industrial Income REIT unch 5.700 unch unch 5.700 5.620 12:09
AVE.VN Phoenix Oilfield Hauling Inc unch 3.000 unch unch 3.010 3.000 13:14
MCR.VN Macro Enterprises Inc unch 6.000 unch unch 6.020 5.950 13:24
EGD.VN Energold Drilling Corp. unch 1.910 unch unch 1.990 1.910 12:50
MMT.VN Mart Resources Inc unch 1.220 unch unch 1.240 1.210 13:27
INA.VN Iona Energy Inc unch 0.620 unch unch 0.620 0.620 13:18
SOG.VN Strategic Oil unch 0.950 unch unch 0.960 0.940 12:21
SYZ.VN Sylogist Ltd unch 6.320 unch unch 6.400 6.320 13:11
ARW.VN Aroway Energy Inc unch 0.280 unch unch 0.290 0.280 10:25
BMN-A.VN Beaumont Select Corporation unch 1.000 unch unch 1.000 1.000 10:43
SEB.VN Whiteknight Acquisition Inc Com unch 0.410 unch unch 0.410 0.400 12:57
GSV.VN Gold Standard Ventures Corp. unch 0.650 unch unch 0.650 0.620 12:56
ATE.VN Antibe Therapeutics Inc unch 0.570 unch unch 0.570 0.570 10:35
PTA.VN Petroamerica Oil Corp. unch 0.300 unch unch 0.305 0.300 12:25
SRN.VN Suroco Energy Inc. unch 0.350 unch unch 0.350 0.350 12:55
MOB-DB.VN Northwest Intl Healthcare 6.50 unch 90.000 unch unch 90.000 90.000 11:05
INP.VN Input Capital Corp unch 1.590 unch unch 1.590 1.580 12:41
KLS.VN Kelso Technologies Inc. unch 2.070 unch unch 2.080 2.050 12:48
NTS.VN Nanotech Security Corp unch 1.400 unch unch 1.440 1.400 13:07
BOZ.VN Banks Island Gold Ltd unch 0.600 unch unch 0.620 0.600 13:21
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
M.VN Mosaic Capital Corporation +2.64 12.440 +0.740 +6.32% 12.440 11.800 12:44
HN.VN High North Resources Ltd. +2.09 0.470 +0.050 +11.90% 0.470 0.420 13:00
YGR.VN Yangarra Resources Ltd +2.03 0.455 +0.025 +5.81% 0.460 0.445 13:27
ZEN.VN Zenyatta Ventures Ltd +1.90 2.830 +0.330 +13.20% 2.850 2.430 13:25
SNM.VN Shamaran Petroleum Corp. +1.80 0.425 +0.025 +6.25% 0.425 0.420 12:59
ORC-B.VN Orca Exploration Group Inc. Cl B +1.75 2.150 +0.050 +2.38% 2.150 2.100 12:59
VPY.VN Versapay Corporation +1.71 1.400 +0.080 +6.06% 1.400 1.400 12:25
MCC.VN Magor Corporation +1.68 0.270 +0.030 +12.50% 0.270 0.270 12:50
DCK.VN Donnycreek Energy Inc +1.60 1.980 +0.120 +6.45% 2.070 1.800 13:26
LTV.VN Leonovus Inc +1.60 0.260 +0.020 +8.33% 0.290 0.240 12:23
POE.VN Pan Orient Energy Corp. +1.57 2.240 +0.130 +6.16% 2.250 2.160 13:29
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
LCC.VN Lumina Copper Corp. +1.49 6.210 +0.490 +8.57% 6.650 5.830 13:19
MEI.VN Manitok Energy Inc. +1.41 3.170 +0.070 +2.26% 3.170 3.070 13:27
KLH.VN Stellar Biotechnologies Inc +1.39 1.580 +0.180 +12.86% 1.600 1.430 13:12
PRD.VN Prd Energy Inc +1.38 1.190 +0.110 +10.19% 1.240 1.100 13:25
PRY.VN Pinecrest Energy Inc. +1.34 0.550 +0.040 +7.84% 0.570 0.530 13:27
ZMS.VN Zecotek Photonics Inc. +1.33 0.830 +0.040 +5.06% 0.830 0.780 13:26
PTK.VN Poet Technologies Inc. +1.26 0.435 +0.010 +2.35% 0.435 0.420 13:15
RD.VN Red Eagle Mining Corp +1.25 0.280 +0.035 +14.29% 0.280 0.230 13:07
ANF.VN Anfield Nickel Corp. +1.24 2.150 +0.070 +3.37% 2.150 2.080 12:57
ZAO.VN Zaio Corporation +1.23 0.255 +0.035 +15.91% 0.255 0.225 13:07
HEO.VN H2O Innovation Inc. +1.13 0.275 +0.020 +7.84% 0.275 0.255 12:40
SJR-A.VN Shaw Communications Inc. +1.13 26.330 +1.110 +4.40% 26.330 26.330 09:30
BTI.VN Bioasis Technologies Inc. +1.07 1.140 +0.040 +3.64% 1.140 1.080 13:14
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
XOP.VN Canadian Overseas Petroleum Limited +0.93 0.295 +0.015 +5.36% 0.305 0.270 13:06
NVS.VN Novus Energy Inc. +0.89 1.140 +0.005 +0.44% 1.140 1.130 13:19
PXL.VN Palliser Oil And Gas Corporation +0.86 0.610 +0.010 +1.67% 0.610 0.600 10:55
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 13:15
WGI.VN Wheels Group Inc +0.72 0.990 +0.040 +4.21% 0.990 0.990 10:28
ABM.VN Athabasca Minerals Inc. +0.70 1.100 +0.020 +1.85% 1.100 1.080 12:22
GKX.VN Gemini Corporation +0.70 0.580 +0.030 +5.45% 0.580 0.560 10:10
TPN.VN Taipan Resources Inc. +0.69 0.290 +0.010 +3.57% 0.300 0.280 13:22
MWX.VN Medworxx Solutions Inc. +0.65 0.360 +0.010 +2.86% 0.360 0.360 11:38
AOI.VN Africa Oil Corp. +0.65 8.880 +0.170 +1.95% 8.930 8.840 13:28
TVE.VN Tamarack Valley Energy Ltd +0.64 3.050 +0.050 +1.67% 3.050 2.950 12:59
DAN.VN D'Arianne Resources Inc. +0.61 1.280 +0.020 +1.59% 1.300 1.250 13:22
PHM.VN Patient Home Monitoring Corp +0.56 0.300 +0.010 +3.45% 0.300 0.295 13:09
ZED.VN Zedi Inc. +0.54 0.730 +0.020 +2.82% 0.740 0.700 13:26
WED.VN Westaim Corp. +0.52 1.900 +0.060 +3.26% 1.900 1.840 13:16
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 12:45
CAA.VN Callinan Royalties Corp +0.49 1.600 +0.020 +1.27% 1.600 1.600 12:44
SSS.VN Stem Cell Therapeutics Corp. +0.49 0.285 +0.005 +1.79% 0.285 0.280 13:06
SY.VN Symbility Solutions Inc +0.45 0.455 +0.005 +1.11% 0.460 0.440 12:05
PPY.VN Painted Pony Petroleum Ltd. Class A +0.44 7.850 +0.020 +0.26% 7.960 7.830 13:27
SMD.VN Strategic Metals Ltd +0.44 0.370 +0.005 +1.37% 0.370 0.355 12:29
FDC.VN Forum Uranium Corp +0.43 0.320 +0.005 +1.59% 0.330 0.320 13:07
ANY.VN Sphere 3D Corporation +0.43 3.180 +0.060 +1.92% 3.320 3.150 13:24
BOE.VN Americas Petrogas Inc. +0.40 1.190 +0.040 +3.48% 1.190 1.150 13:25
IFA.VN Ifabric Corp +0.34 3.150 +0.050 +1.61% 3.250 3.150 11:28
LLG.VN Mason Graphite Inc +0.33 0.415 +0.010 +2.47% 0.430 0.415 13:20
DCF.VN Difference Capital Funding Inc +0.33 3.210 +0.020 +0.63% 3.230 3.160 12:28
RMC.VN Reservoir Minerals Inc +0.32 4.690 unch unch 4.800 4.690 13:25
GRE.VN China Green Star Agricultural Corp +0.32 1.040 +0.010 +0.97% 1.050 1.030 13:27
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 13:11
FCU.VN Fission Uranium Co Npv +0.22 1.200 +0.010 +0.84% 1.210 1.180 13:17
FPC.VN Falco Pacific Resource Group Inc +0.20 0.370 +0.005 +1.37% 0.370 0.370 12:53
ARN.VN Arcan Resources Ltd. +0.19 0.570 +0.010 +1.79% 0.590 0.540 11:48
AWA.VN Arrowhead Water Products Ltd +0.16 0.490 +0.010 +2.08% 0.490 0.490 09:54
M-PR-A.VN Mosaic Capital Corp Pref A +0.10 11.530 +0.010 +0.09% 11.530 11.530 11:03
BKM.VN Pacific Booker Minerals Inc. +0.04 5.100 +0.010 +0.20% 5.100 5.100 11:32
RMS.VN Rms Systems Inc. unch 0.400 unch unch 0.400 0.395 13:11
HME.VN Hemisphere Energy Corporation unch 0.580 unch unch 0.600 0.560 12:43
UCU.VN Ucore Rare Metals Inc unch 0.260 unch unch 0.260 0.260 13:20
IPC.VN Iplayco Corporation Ltd unch 0.770 unch unch 0.770 0.770 12:55
AOT.VN Ascot Resources Ltd. unch 0.950 unch unch 1.000 0.950 11:26
DEQ.VN Deq Systems Corp unch 0.270 unch unch 0.270 0.270 11:15
ARN-DB.VN Arcan Resources Ltd 6.25 Pct Debs unch 72.500 unch unch 73.010 72.500 13:15
NAR.VN North Arrow Minerals Inc. unch 0.420 unch unch 0.420 0.420 12:18
LOY.VN Loyalist Group Limited unch 0.560 unch unch 0.570 0.530 13:17
KDI.VN Kennady Diamonds Inc unch 4.900 unch unch 5.000 4.900 13:15
GRB.VN Greenbriar Capital Corp unch 2.990 unch unch 2.990 2.990 13:03
SMU-UN.VN Summit Industrial Income REIT unch 5.700 unch unch 5.700 5.620 12:09
AVE.VN Phoenix Oilfield Hauling Inc unch 3.000 unch unch 3.010 3.000 13:14
MCR.VN Macro Enterprises Inc unch 6.000 unch unch 6.020 5.950 13:24
EGD.VN Energold Drilling Corp. unch 1.910 unch unch 1.990 1.910 12:50
MMT.VN Mart Resources Inc unch 1.220 unch unch 1.240 1.210 13:27
INA.VN Iona Energy Inc unch 0.620 unch unch 0.620 0.620 13:18
SOG.VN Strategic Oil unch 0.950 unch unch 0.960 0.940 12:21
SYZ.VN Sylogist Ltd unch 6.320 unch unch 6.400 6.320 13:11
ARW.VN Aroway Energy Inc unch 0.280 unch unch 0.290 0.280 10:25
BMN-A.VN Beaumont Select Corporation unch 1.000 unch unch 1.000 1.000 10:43
SEB.VN Whiteknight Acquisition Inc Com unch 0.410 unch unch 0.410 0.400 12:57
GSV.VN Gold Standard Ventures Corp. unch 0.650 unch unch 0.650 0.620 12:56
ATE.VN Antibe Therapeutics Inc unch 0.570 unch unch 0.570 0.570 10:35
PTA.VN Petroamerica Oil Corp. unch 0.300 unch unch 0.305 0.300 12:25
SRN.VN Suroco Energy Inc. unch 0.350 unch unch 0.350 0.350 12:55
MOB-DB.VN Northwest Intl Healthcare 6.50 unch 90.000 unch unch 90.000 90.000 11:05
INP.VN Input Capital Corp unch 1.590 unch unch 1.590 1.580 12:41
KLS.VN Kelso Technologies Inc. unch 2.070 unch unch 2.080 2.050 12:48
NTS.VN Nanotech Security Corp unch 1.400 unch unch 1.440 1.400 13:07
BOZ.VN Banks Island Gold Ltd unch 0.600 unch unch 0.620 0.600 13:21
(0)
(0)
