Posted On: 10/04/2013 2:42:51 PM
Post# of 39348
Toronto Venture Most Active Stocks Friday, October 4, 2013 2:42:27 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
YGR.VN Yangarra Resources Ltd +2.50 0.460 +0.030 +6.98% 0.470 0.445 14:31
DCK.VN Donnycreek Energy Inc +2.29 2.000 +0.140 +7.53% 2.070 1.800 14:30
PEH.VN Primeline Energy Holdings Inc. +2.05 0.480 +0.070 +17.07% 0.480 0.480 14:00
ZED.VN Zedi Inc. +1.96 0.750 +0.040 +5.63% 0.750 0.700 14:00
SNM.VN Shamaran Petroleum Corp. +1.80 0.420 +0.020 +5.00% 0.425 0.420 14:14
ORC-B.VN Orca Exploration Group Inc. Cl B +1.75 2.150 +0.050 +2.38% 2.150 2.100 12:59
ZEN.VN Zenyatta Ventures Ltd +1.72 2.810 +0.310 +12.40% 2.850 2.430 14:29
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
POE.VN Pan Orient Energy Corp. +1.67 2.250 +0.140 +6.64% 2.260 2.160 14:28
LTV.VN Leonovus Inc +1.60 0.260 +0.020 +8.33% 0.290 0.240 14:29
MEI.VN Manitok Energy Inc. +1.59 3.180 +0.080 +2.58% 3.180 3.070 14:27
NCI.VN Ntg Clarity Networks Inc +1.51 0.495 +0.025 +5.32% 0.495 0.485 12:23
PRD.VN Prd Energy Inc +1.38 1.210 +0.130 +12.04% 1.240 1.100 14:26
PRY.VN Pinecrest Energy Inc. +1.34 0.550 +0.040 +7.84% 0.570 0.530 14:20
ZMS.VN Zecotek Photonics Inc. +1.33 0.820 +0.030 +3.80% 0.840 0.780 14:26
HUD.VN Hudson Resources Inc. +1.26 0.390 +0.030 +8.33% 0.390 0.390 14:01
RD.VN Red Eagle Mining Corp +1.25 0.280 +0.035 +14.29% 0.280 0.230 14:09
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
NGC.VN Northern Graphite Corporation +1.22 0.790 +0.030 +3.95% 0.800 0.770 13:59
XOP.VN Canadian Overseas Petroleum Limited +1.21 0.300 +0.020 +7.14% 0.305 0.270 14:22
KLH.VN Stellar Biotechnologies Inc +1.19 1.540 +0.140 +10.00% 1.600 1.430 14:31
LCC.VN Lumina Copper Corp. +1.16 6.090 +0.370 +6.47% 6.650 5.830 14:31
HN.VN High North Resources Ltd. +1.15 0.445 +0.025 +5.95% 0.470 0.420 14:08
SJR-A.VN Shaw Communications Inc. +1.13 26.330 +1.110 +4.40% 26.330 26.330 09:30
TPN.VN Taipan Resources Inc. +1.01 0.295 +0.015 +5.36% 0.300 0.280 14:16
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
AOI.VN Africa Oil Corp. +0.96 8.940 +0.230 +2.64% 8.950 8.840 14:30
JNX.VN Junex Inc. +0.94 0.620 +0.030 +5.08% 0.620 0.620 10:15
NVS.VN Novus Energy Inc. +0.89 1.140 +0.005 +0.44% 1.140 1.130 13:19
HEO.VN H2O Innovation Inc. +0.87 0.270 +0.015 +5.88% 0.275 0.255 13:55
PXL.VN Palliser Oil And Gas Corporation +0.86 0.610 +0.010 +1.67% 0.610 0.600 13:52
BOE.VN Americas Petrogas Inc. +0.78 1.190 +0.040 +3.48% 1.200 1.150 14:15
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 14:18
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 0.570 +0.020 +3.64% 0.580 0.560 14:26
IFA.VN Ifabric Corp +0.67 3.200 +0.100 +3.23% 3.250 3.150 13:37
MWX.VN Medworxx Solutions Inc. +0.65 0.360 +0.010 +2.86% 0.360 0.360 11:38
GRE.VN China Green Star Agricultural Corp +0.63 1.050 +0.020 +1.94% 1.050 1.030 14:30
UCU.VN Ucore Rare Metals Inc +0.62 0.265 +0.005 +1.92% 0.265 0.260 13:41
QHR.VN Qhr Technologies Inc. +0.57 0.830 +0.010 +1.22% 0.830 0.810 14:06
ANY.VN Sphere 3D Corporation +0.57 3.200 +0.080 +2.56% 3.320 3.150 13:59
PHM.VN Patient Home Monitoring Corp +0.56 0.300 +0.010 +3.45% 0.300 0.295 14:08
GSV.VN Gold Standard Ventures Corp. +0.55 0.670 +0.020 +3.08% 0.670 0.620 13:50
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 0.300 +0.020 +7.14% 0.300 0.280 14:28
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
GTP.VN Colt Resources Inc +0.43 0.315 +0.005 +1.61% 0.315 0.295 14:20
INP.VN Input Capital Corp +0.40 1.600 +0.010 +0.63% 1.600 1.580 14:13
RMC.VN Reservoir Minerals Inc +0.40 4.735 +0.045 +0.96% 4.800 4.690 14:26
ARN.VN Arcan Resources Ltd. +0.37 0.580 +0.020 +3.57% 0.590 0.540 14:25
BCM.VN Bear Creek Mining Corp. +0.37 2.470 +0.070 +2.92% 2.470 2.380 14:31
LLG.VN Mason Graphite Inc +0.33 0.410 +0.005 +1.23% 0.430 0.410 14:28
DCF.VN Difference Capital Funding Inc +0.33 3.190 unch unch 3.230 3.160 14:25
M-PR-A.VN Mosaic Capital Corp Pref A +0.30 11.550 +0.030 +0.26% 11.550 11.530 13:54
EWD.VN Eaglewood Energy Inc. +0.29 0.315 +0.005 +1.61% 0.315 0.315 09:30
NXT.VN Natcore Technology Inc. +0.26 0.780 +0.010 +1.30% 0.780 0.730 13:51
AWA.VN Arrowhead Water Products Ltd +0.25 0.500 +0.020 +4.17% 0.500 0.460 14:30
FCU.VN Fission Uranium Co Npv +0.22 1.190 unch unch 1.210 1.180 14:28
FPC.VN Falco Pacific Resource Group Inc +0.20 0.370 +0.005 +1.37% 0.370 0.370 14:05
TK.VN Tinka Resources Ltd +0.15 0.500 +0.005 +1.01% 0.500 0.440 14:15
PPY.VN Painted Pony Petroleum Ltd. Class A +0.15 7.850 +0.020 +0.26% 7.960 7.830 14:22
GRB.VN Greenbriar Capital Corp +0.10 3.000 +0.010 +0.33% 3.000 2.990 14:04
WED.VN Westaim Corp. +0.09 1.850 +0.010 +0.54% 1.900 1.840 14:22
BKM.VN Pacific Booker Minerals Inc. +0.04 5.100 +0.010 +0.20% 5.100 5.100 11:32
KDI.VN Kennady Diamonds Inc +0.04 4.910 +0.010 +0.20% 5.000 4.900 13:56
SEB.VN Whiteknight Acquisition Inc Com unch 0.410 unch unch 0.410 0.400 12:57
BMN-A.VN Beaumont Select Corporation unch 1.000 unch unch 1.000 1.000 13:35
FCD-UN.VN Firm Capital Property Trust unch 5.000 unch unch 5.000 5.000 13:58
NXE.VN Nexgen Energy Ltd unch 0.290 unch unch 0.305 0.290 13:39
IPC.VN Iplayco Corporation Ltd unch 0.770 unch unch 0.770 0.770 14:25
DAN.VN D'Arianne Resources Inc. unch 1.260 unch unch 1.300 1.250 14:24
ARW.VN Aroway Energy Inc unch 0.280 unch unch 0.290 0.280 10:25
ARN-DB.VN Arcan Resources Ltd 6.25 Pct Debs unch 72.500 unch unch 73.010 72.500 13:15
TLA.VN Titan Logix Corp unch 1.400 unch unch 1.400 1.400 13:13
PTA.VN Petroamerica Oil Corp. unch 0.300 unch unch 0.305 0.300 13:51
KAM.VN Kaminak Gold Corporation unch 0.810 unch unch 0.810 0.790 13:29
MCR.VN Macro Enterprises Inc unch 6.000 unch unch 6.030 5.950 14:30
NAR.VN North Arrow Minerals Inc. unch 0.420 unch unch 0.420 0.420 14:19
BOZ.VN Banks Island Gold Ltd unch 0.600 unch unch 0.620 0.600 13:21
INA.VN Iona Energy Inc unch 0.620 unch unch 0.620 0.620 13:56
BTI.VN Bioasis Technologies Inc. unch 1.100 unch unch 1.140 1.080 13:49
DEQ.VN Deq Systems Corp unch 0.270 unch unch 0.270 0.270 11:15
NZ.VN New Zealand Energy Corp unch 0.340 unch unch 0.350 0.340 14:03
MCW.VN Mcw Enterprises Ltd unch 1.130 unch unch 1.130 1.130 14:24
RMS.VN Rms Systems Inc. unch 0.400 unch unch 0.400 0.395 14:25
NTS.VN Nanotech Security Corp unch 1.400 unch unch 1.440 1.400 13:07
HME.VN Hemisphere Energy Corporation unch 0.580 unch unch 0.600 0.560 12:43
KLS.VN Kelso Technologies Inc. unch 2.060 -0.010 -0.48% 2.080 2.050 14:27
MOB-DB.VN Northwest Intl Healthcare 6.50 unch 90.000 unch unch 90.000 90.000 11:05
AOT.VN Ascot Resources Ltd. unch 0.950 unch unch 1.000 0.950 11:26
TVN-H.VN Troon Ventures Ltd unch 0.450 unch unch 0.450 0.450 13:36
TXR.VN Terrax Minerals Inc. unch 0.600 unch unch 0.600 0.590 13:44
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
YGR.VN Yangarra Resources Ltd +2.50 0.460 +0.030 +6.98% 0.470 0.445 14:31
DCK.VN Donnycreek Energy Inc +2.29 2.000 +0.140 +7.53% 2.070 1.800 14:30
PEH.VN Primeline Energy Holdings Inc. +2.05 0.480 +0.070 +17.07% 0.480 0.480 14:00
ZED.VN Zedi Inc. +1.96 0.750 +0.040 +5.63% 0.750 0.700 14:00
SNM.VN Shamaran Petroleum Corp. +1.80 0.420 +0.020 +5.00% 0.425 0.420 14:14
ORC-B.VN Orca Exploration Group Inc. Cl B +1.75 2.150 +0.050 +2.38% 2.150 2.100 12:59
ZEN.VN Zenyatta Ventures Ltd +1.72 2.810 +0.310 +12.40% 2.850 2.430 14:29
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
POE.VN Pan Orient Energy Corp. +1.67 2.250 +0.140 +6.64% 2.260 2.160 14:28
LTV.VN Leonovus Inc +1.60 0.260 +0.020 +8.33% 0.290 0.240 14:29
MEI.VN Manitok Energy Inc. +1.59 3.180 +0.080 +2.58% 3.180 3.070 14:27
NCI.VN Ntg Clarity Networks Inc +1.51 0.495 +0.025 +5.32% 0.495 0.485 12:23
PRD.VN Prd Energy Inc +1.38 1.210 +0.130 +12.04% 1.240 1.100 14:26
PRY.VN Pinecrest Energy Inc. +1.34 0.550 +0.040 +7.84% 0.570 0.530 14:20
ZMS.VN Zecotek Photonics Inc. +1.33 0.820 +0.030 +3.80% 0.840 0.780 14:26
HUD.VN Hudson Resources Inc. +1.26 0.390 +0.030 +8.33% 0.390 0.390 14:01
RD.VN Red Eagle Mining Corp +1.25 0.280 +0.035 +14.29% 0.280 0.230 14:09
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
NGC.VN Northern Graphite Corporation +1.22 0.790 +0.030 +3.95% 0.800 0.770 13:59
XOP.VN Canadian Overseas Petroleum Limited +1.21 0.300 +0.020 +7.14% 0.305 0.270 14:22
KLH.VN Stellar Biotechnologies Inc +1.19 1.540 +0.140 +10.00% 1.600 1.430 14:31
LCC.VN Lumina Copper Corp. +1.16 6.090 +0.370 +6.47% 6.650 5.830 14:31
HN.VN High North Resources Ltd. +1.15 0.445 +0.025 +5.95% 0.470 0.420 14:08
SJR-A.VN Shaw Communications Inc. +1.13 26.330 +1.110 +4.40% 26.330 26.330 09:30
TPN.VN Taipan Resources Inc. +1.01 0.295 +0.015 +5.36% 0.300 0.280 14:16
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
AOI.VN Africa Oil Corp. +0.96 8.940 +0.230 +2.64% 8.950 8.840 14:30
JNX.VN Junex Inc. +0.94 0.620 +0.030 +5.08% 0.620 0.620 10:15
NVS.VN Novus Energy Inc. +0.89 1.140 +0.005 +0.44% 1.140 1.130 13:19
HEO.VN H2O Innovation Inc. +0.87 0.270 +0.015 +5.88% 0.275 0.255 13:55
PXL.VN Palliser Oil And Gas Corporation +0.86 0.610 +0.010 +1.67% 0.610 0.600 13:52
BOE.VN Americas Petrogas Inc. +0.78 1.190 +0.040 +3.48% 1.200 1.150 14:15
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 14:18
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 0.570 +0.020 +3.64% 0.580 0.560 14:26
IFA.VN Ifabric Corp +0.67 3.200 +0.100 +3.23% 3.250 3.150 13:37
MWX.VN Medworxx Solutions Inc. +0.65 0.360 +0.010 +2.86% 0.360 0.360 11:38
GRE.VN China Green Star Agricultural Corp +0.63 1.050 +0.020 +1.94% 1.050 1.030 14:30
UCU.VN Ucore Rare Metals Inc +0.62 0.265 +0.005 +1.92% 0.265 0.260 13:41
QHR.VN Qhr Technologies Inc. +0.57 0.830 +0.010 +1.22% 0.830 0.810 14:06
ANY.VN Sphere 3D Corporation +0.57 3.200 +0.080 +2.56% 3.320 3.150 13:59
PHM.VN Patient Home Monitoring Corp +0.56 0.300 +0.010 +3.45% 0.300 0.295 14:08
GSV.VN Gold Standard Ventures Corp. +0.55 0.670 +0.020 +3.08% 0.670 0.620 13:50
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 0.300 +0.020 +7.14% 0.300 0.280 14:28
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
GTP.VN Colt Resources Inc +0.43 0.315 +0.005 +1.61% 0.315 0.295 14:20
INP.VN Input Capital Corp +0.40 1.600 +0.010 +0.63% 1.600 1.580 14:13
RMC.VN Reservoir Minerals Inc +0.40 4.735 +0.045 +0.96% 4.800 4.690 14:26
ARN.VN Arcan Resources Ltd. +0.37 0.580 +0.020 +3.57% 0.590 0.540 14:25
BCM.VN Bear Creek Mining Corp. +0.37 2.470 +0.070 +2.92% 2.470 2.380 14:31
LLG.VN Mason Graphite Inc +0.33 0.410 +0.005 +1.23% 0.430 0.410 14:28
DCF.VN Difference Capital Funding Inc +0.33 3.190 unch unch 3.230 3.160 14:25
M-PR-A.VN Mosaic Capital Corp Pref A +0.30 11.550 +0.030 +0.26% 11.550 11.530 13:54
EWD.VN Eaglewood Energy Inc. +0.29 0.315 +0.005 +1.61% 0.315 0.315 09:30
NXT.VN Natcore Technology Inc. +0.26 0.780 +0.010 +1.30% 0.780 0.730 13:51
AWA.VN Arrowhead Water Products Ltd +0.25 0.500 +0.020 +4.17% 0.500 0.460 14:30
FCU.VN Fission Uranium Co Npv +0.22 1.190 unch unch 1.210 1.180 14:28
FPC.VN Falco Pacific Resource Group Inc +0.20 0.370 +0.005 +1.37% 0.370 0.370 14:05
TK.VN Tinka Resources Ltd +0.15 0.500 +0.005 +1.01% 0.500 0.440 14:15
PPY.VN Painted Pony Petroleum Ltd. Class A +0.15 7.850 +0.020 +0.26% 7.960 7.830 14:22
GRB.VN Greenbriar Capital Corp +0.10 3.000 +0.010 +0.33% 3.000 2.990 14:04
WED.VN Westaim Corp. +0.09 1.850 +0.010 +0.54% 1.900 1.840 14:22
BKM.VN Pacific Booker Minerals Inc. +0.04 5.100 +0.010 +0.20% 5.100 5.100 11:32
KDI.VN Kennady Diamonds Inc +0.04 4.910 +0.010 +0.20% 5.000 4.900 13:56
SEB.VN Whiteknight Acquisition Inc Com unch 0.410 unch unch 0.410 0.400 12:57
BMN-A.VN Beaumont Select Corporation unch 1.000 unch unch 1.000 1.000 13:35
FCD-UN.VN Firm Capital Property Trust unch 5.000 unch unch 5.000 5.000 13:58
NXE.VN Nexgen Energy Ltd unch 0.290 unch unch 0.305 0.290 13:39
IPC.VN Iplayco Corporation Ltd unch 0.770 unch unch 0.770 0.770 14:25
DAN.VN D'Arianne Resources Inc. unch 1.260 unch unch 1.300 1.250 14:24
ARW.VN Aroway Energy Inc unch 0.280 unch unch 0.290 0.280 10:25
ARN-DB.VN Arcan Resources Ltd 6.25 Pct Debs unch 72.500 unch unch 73.010 72.500 13:15
TLA.VN Titan Logix Corp unch 1.400 unch unch 1.400 1.400 13:13
PTA.VN Petroamerica Oil Corp. unch 0.300 unch unch 0.305 0.300 13:51
KAM.VN Kaminak Gold Corporation unch 0.810 unch unch 0.810 0.790 13:29
MCR.VN Macro Enterprises Inc unch 6.000 unch unch 6.030 5.950 14:30
NAR.VN North Arrow Minerals Inc. unch 0.420 unch unch 0.420 0.420 14:19
BOZ.VN Banks Island Gold Ltd unch 0.600 unch unch 0.620 0.600 13:21
INA.VN Iona Energy Inc unch 0.620 unch unch 0.620 0.620 13:56
BTI.VN Bioasis Technologies Inc. unch 1.100 unch unch 1.140 1.080 13:49
DEQ.VN Deq Systems Corp unch 0.270 unch unch 0.270 0.270 11:15
NZ.VN New Zealand Energy Corp unch 0.340 unch unch 0.350 0.340 14:03
MCW.VN Mcw Enterprises Ltd unch 1.130 unch unch 1.130 1.130 14:24
RMS.VN Rms Systems Inc. unch 0.400 unch unch 0.400 0.395 14:25
NTS.VN Nanotech Security Corp unch 1.400 unch unch 1.440 1.400 13:07
HME.VN Hemisphere Energy Corporation unch 0.580 unch unch 0.600 0.560 12:43
KLS.VN Kelso Technologies Inc. unch 2.060 -0.010 -0.48% 2.080 2.050 14:27
MOB-DB.VN Northwest Intl Healthcare 6.50 unch 90.000 unch unch 90.000 90.000 11:05
AOT.VN Ascot Resources Ltd. unch 0.950 unch unch 1.000 0.950 11:26
TVN-H.VN Troon Ventures Ltd unch 0.450 unch unch 0.450 0.450 13:36
TXR.VN Terrax Minerals Inc. unch 0.600 unch unch 0.600 0.590 13:44
(0)
(0)
