Posted On: 10/10/2013 2:42:06 PM
Post# of 39348
Toronto Venture Most Active Stocks Thursday, October 10, 2013 2:41:40 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
PRO.VN Pershimco Resources Inc. +2.85 0.340 +0.070 +25.93% 0.340 0.300 09:59
IMV.VN Immunovaccine Ince +2.73 0.470 +0.070 +17.50% 0.470 0.420 12:54
TVE.VN Tamarack Valley Energy Ltd +2.23 3.050 +0.190 +6.64% 3.050 2.890 13:43
QHR.VN Qhr Technologies Inc. +2.18 0.830 +0.030 +3.75% 0.840 0.820 11:04
CWV.VN Crown Point Ventures Ltd. +2.14 0.360 +0.050 +16.13% 0.360 0.310 13:53
NCI.VN Ntg Clarity Networks Inc +2.10 0.520 +0.030 +6.12% 0.540 0.500 14:28
WAN.VN Wanted Technologies Corporation +2.02 0.830 +0.070 +9.21% 0.830 0.770 13:34
M.VN Mosaic Capital Corporation +1.97 13.300 +0.610 +4.81% 13.500 12.400 14:22
ABM.VN Athabasca Minerals Inc. +1.90 1.180 +0.060 +5.36% 1.210 1.130 14:18
FPC.VN Falco Pacific Resource Group Inc +1.72 0.450 +0.050 +12.50% 0.495 0.410 13:40
M-PR-A.VN Mosaic Capital Corp Pref A +1.72 11.680 +0.130 +1.13% 11.680 11.550 14:11
EW.VN East West Petroleum Corp +1.71 0.600 +0.060 +11.11% 0.600 0.530 14:30
TII.VN Terra Firma Capital Corporation +1.71 0.350 +0.050 +16.67% 0.350 0.325 14:03
BRI.VN Brazil Resources Inc +1.71 0.810 +0.070 +9.46% 0.820 0.720 14:04
AMR.VN Amarok Energy Inc +1.68 0.270 +0.020 +8.00% 0.270 0.270 11:18
RD.VN Red Eagle Mining Corp +1.67 0.280 +0.045 +19.15% 0.280 0.260 14:25
MEI.VN Manitok Energy Inc. +1.66 3.120 +0.080 +2.63% 3.190 3.050 14:30
PZE.VN Platino Energy Corp +1.60 0.740 +0.040 +5.71% 0.740 0.720 11:09
CTH.VN Cynapsus Therapeutics Inc +1.56 0.465 +0.030 +6.90% 0.480 0.440 14:05
CXO.VN Colorado Resources Ltd +1.55 0.330 +0.030 +10.00% 0.355 0.295 14:10
EGD.VN Energold Drilling Corp. +1.51 2.030 +0.100 +5.18% 2.030 1.870 13:45
RMC.VN Reservoir Minerals Inc +1.47 4.480 +0.190 +4.43% 4.480 4.260 14:20
NVC.VN Neovasc Inc +1.39 2.490 +0.140 +5.96% 2.490 2.490 14:04
ENT.VN Entrec Transporation Services Ltd +1.38 1.410 +0.040 +2.92% 1.450 1.380 14:25
DAP-U.VN Xpel Technologies Corp +1.31 1.340 +0.100 +8.06% 1.350 1.270 14:09
YGR.VN Yangarra Resources Ltd +1.30 0.485 +0.020 +4.30% 0.485 0.465 14:26
NXT.VN Natcore Technology Inc. +1.26 0.770 +0.050 +6.94% 0.770 0.740 10:49
FLY.VN Flyht Aerospace Solutions +1.23 0.365 +0.020 +5.80% 0.365 0.345 14:29
GSV.VN Gold Standard Ventures Corp. +1.15 1.000 +0.070 +7.53% 1.040 0.950 14:21
AVC.VN American Vanadium Corp. +1.14 0.530 +0.035 +7.07% 0.530 0.495 12:29
NXE.VN Nexgen Energy Ltd +1.11 0.330 +0.020 +6.45% 0.330 0.310 13:38
MVN.VN Madalena Ventures Inc. +1.05 0.475 +0.015 +3.26% 0.480 0.450 14:31
MCR.VN Macro Enterprises Inc +1.05 6.100 +0.140 +2.35% 6.120 5.950 14:24
PML.VN Panoro Minerals Ltd +1.04 0.370 +0.020 +5.71% 0.370 0.370 14:25
KLS.VN Kelso Technologies Inc. +0.98 2.090 +0.080 +3.98% 2.090 2.000 14:20
ERG.VN Ergoresearch Ltd. +0.96 0.800 +0.070 +9.59% 0.800 0.780 13:26
LLG.VN Mason Graphite Inc +0.96 0.435 +0.035 +8.75% 0.450 0.400 14:29
QST.VN Questor Technology Inc. +0.96 1.160 +0.040 +3.57% 1.200 1.070 13:47
RFC.VN Rifco Inc. +0.93 5.450 +0.130 +2.44% 5.500 5.440 13:32
TPN.VN Taipan Resources Inc. +0.92 0.355 +0.015 +4.41% 0.360 0.335 14:20
NZ.VN New Zealand Energy Corp +0.91 0.330 +0.015 +4.76% 0.335 0.325 13:54
CMI.VN C-Com Satellite Systems Inc. +0.85 2.320 +0.060 +2.65% 2.360 2.260 14:26
APO.VN Acasti Pharma Inc +0.85 2.300 +0.080 +3.60% 2.375 2.300 14:17
GPS.VN Bsm Technologies Inc +0.82 2.670 +0.070 +2.69% 2.700 2.550 14:29
BOZ.VN Banks Island Gold Ltd +0.80 0.600 +0.010 +1.69% 0.600 0.590 14:23
VMS.VN Vms Ventures Inc. +0.79 0.255 +0.010 +4.08% 0.270 0.245 13:09
BOE.VN Americas Petrogas Inc. +0.75 1.220 +0.040 +3.39% 1.220 1.190 14:24
SND.VN Sandstorm Metals And Energy Ltd +0.74 1.440 +0.030 +2.13% 1.450 1.390 14:02
DCK.VN Donnycreek Energy Inc +0.71 1.980 +0.040 +2.06% 1.990 1.950 12:57
RAB.VN Rambler Metals And Mining Plc +0.69 0.430 +0.010 +2.38% 0.430 0.425 12:24
BTI.VN Bioasis Technologies Inc. +0.67 1.080 +0.030 +2.86% 1.080 1.040 13:39
SOG.VN Strategic Oil +0.65 0.940 +0.010 +1.08% 0.950 0.930 13:31
SMU-UN.VN Summit Industrial Income REIT +0.62 5.670 +0.070 +1.25% 5.700 5.650 13:51
PXL.VN Palliser Oil And Gas Corporation +0.60 0.550 +0.010 +1.85% 0.550 0.500 14:18
MTM-H.VN Mitec Technologies Inc. +0.60 0.360 +0.010 +2.86% 0.450 0.360 14:25
OPS.VN Opsens Inc. +0.58 0.430 +0.030 +7.50% 0.430 0.430 11:32
KDI.VN Kennady Diamonds Inc +0.57 5.350 +0.100 +1.90% 5.600 5.350 14:17
MCC.VN Magor Corporation +0.55 0.280 +0.010 +3.70% 0.280 0.280 14:04
PUM.VN Puma Exploration Inc +0.55 0.255 +0.005 +2.00% 0.255 0.245 11:17
NXX.VN Nordex Explosives Ltd +0.55 0.560 +0.010 +1.82% 0.560 0.560 09:52
KAM.VN Kaminak Gold Corporation +0.50 0.760 +0.010 +1.33% 0.760 0.750 14:28
AVE.VN Phoenix Oilfield Hauling Inc +0.50 3.210 +0.060 +1.90% 3.250 3.190 14:23
ANY.VN Sphere 3D Corporation +0.48 3.130 +0.060 +1.95% 3.130 3.030 13:49
AWA.VN Arrowhead Water Products Ltd +0.45 0.470 +0.020 +4.44% 0.485 0.470 12:11
KLH.VN Stellar Biotechnologies Inc +0.43 1.640 +0.050 +3.14% 1.670 1.570 14:30
ZED.VN Zedi Inc. +0.42 0.730 -0.020 -2.67% 0.760 0.720 13:05
MOB-DB.VN Northwest Intl Healthcare 6.50 +0.41 90.500 +0.500 +0.56% 90.500 90.500 14:16
WDG.VN Giyani Gold Corp +0.40 0.630 +0.010 +1.61% 0.630 0.560 13:17
IFA.VN Ifabric Corp +0.40 3.050 +0.050 +1.67% 3.090 2.950 14:08
CUU.VN Copper Fox Minerals Inc. +0.39 0.530 +0.010 +1.92% 0.530 0.520 14:12
SYZ.VN Sylogist Ltd +0.39 6.350 +0.050 +0.79% 6.390 6.300 14:03
MQL.VN Marquee Energy Ltd +0.38 0.730 +0.010 +1.39% 0.730 0.730 14:15
GQC.VN Goldquest Mining Corp. +0.35 0.295 +0.005 +1.72% 0.295 0.285 14:15
PNE.VN Pine Cliff Energy Inc. +0.35 1.110 +0.010 +0.91% 1.110 1.100 12:58
XEL.VN Xcite Energy Limited +0.32 1.860 +0.020 +1.09% 1.860 1.840 14:15
ZEN.VN Zenyatta Ventures Ltd +0.31 3.100 +0.030 +0.98% 3.280 3.050 14:30
POE.VN Pan Orient Energy Corp. +0.31 2.180 +0.030 +1.40% 2.200 2.150 14:19
PRY.VN Pinecrest Energy Inc. +0.31 0.560 +0.010 +1.82% 0.560 0.550 14:25
YAK.VN Mongolia Growth Group Ltd +0.29 2.630 +0.040 +1.54% 2.630 2.540 13:02
EMX.VN Eurasian Minerals Inc +0.29 1.230 +0.010 +0.82% 1.230 1.190 13:04
CL.VN Crailar Technologies Inc +0.29 0.770 +0.020 +2.67% 0.840 0.730 13:03
ARN.VN Arcan Resources Ltd. +0.29 0.550 +0.020 +3.77% 0.550 0.540 13:30
WED.VN Westaim Corp. +0.28 1.930 +0.030 +1.58% 1.940 1.930 14:05
CAD.VN Colonial Coal International Corp. +0.27 0.380 +0.010 +2.70% 0.390 0.365 14:14
ZNN.VN Zenn Motor Company Inc. +0.27 1.400 +0.020 +1.45% 1.400 1.320 14:16
DSY.VN Destiny Media Technologies Inc. +0.26 2.380 +0.030 +1.28% 2.400 2.380 13:16
OYL.VN Cgx Energy Inc. +0.25 0.430 +0.005 +1.18% 0.430 0.410 14:16
PPY.VN Painted Pony Petroleum Ltd. Class A +0.25 7.810 +0.030 +0.39% 7.850 7.750 14:22
RX.VN Biosyent Inc. +0.25 2.460 +0.020 +0.82% 2.500 2.410 13:43
PRD.VN Prd Energy Inc +0.24 1.090 +0.020 +1.87% 1.120 1.060 14:13
BPE.VN Brightpath Early Learning Inc +0.23 0.295 +0.005 +1.72% 0.295 0.290 12:36
HUD.VN Hudson Resources Inc. +0.22 0.375 +0.005 +1.35% 0.375 0.375 13:37
YO.VN Yoho Resources Inc +0.20 2.660 +0.010 +0.38% 2.680 2.650 14:29
CYD.VN Cayden Resources Inc +0.19 1.630 +0.010 +0.62% 1.630 1.600 14:31
SVL.VN Silvercrest Mines Inc. +0.14 1.730 +0.020 +1.17% 1.750 1.720 14:29
CKG.VN Chesapeake Gold Corp. +0.11 3.290 +0.010 +0.30% 3.350 3.290 13:05
AOI.VN Africa Oil Corp. +0.04 8.500 +0.020 +0.24% 8.600 8.470 14:27
MOB-UN.VN Gt Canada Medical Properties REIT unch 2.000 unch unch 2.000 2.000 13:32
SMD.VN Strategic Metals Ltd unch 0.360 unch unch 0.370 0.360 14:14
PTK.VN Poet Technologies Inc. unch 0.425 unch unch 0.435 0.425 14:19
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
PRO.VN Pershimco Resources Inc. +2.85 0.340 +0.070 +25.93% 0.340 0.300 09:59
IMV.VN Immunovaccine Ince +2.73 0.470 +0.070 +17.50% 0.470 0.420 12:54
TVE.VN Tamarack Valley Energy Ltd +2.23 3.050 +0.190 +6.64% 3.050 2.890 13:43
QHR.VN Qhr Technologies Inc. +2.18 0.830 +0.030 +3.75% 0.840 0.820 11:04
CWV.VN Crown Point Ventures Ltd. +2.14 0.360 +0.050 +16.13% 0.360 0.310 13:53
NCI.VN Ntg Clarity Networks Inc +2.10 0.520 +0.030 +6.12% 0.540 0.500 14:28
WAN.VN Wanted Technologies Corporation +2.02 0.830 +0.070 +9.21% 0.830 0.770 13:34
M.VN Mosaic Capital Corporation +1.97 13.300 +0.610 +4.81% 13.500 12.400 14:22
ABM.VN Athabasca Minerals Inc. +1.90 1.180 +0.060 +5.36% 1.210 1.130 14:18
FPC.VN Falco Pacific Resource Group Inc +1.72 0.450 +0.050 +12.50% 0.495 0.410 13:40
M-PR-A.VN Mosaic Capital Corp Pref A +1.72 11.680 +0.130 +1.13% 11.680 11.550 14:11
EW.VN East West Petroleum Corp +1.71 0.600 +0.060 +11.11% 0.600 0.530 14:30
TII.VN Terra Firma Capital Corporation +1.71 0.350 +0.050 +16.67% 0.350 0.325 14:03
BRI.VN Brazil Resources Inc +1.71 0.810 +0.070 +9.46% 0.820 0.720 14:04
AMR.VN Amarok Energy Inc +1.68 0.270 +0.020 +8.00% 0.270 0.270 11:18
RD.VN Red Eagle Mining Corp +1.67 0.280 +0.045 +19.15% 0.280 0.260 14:25
MEI.VN Manitok Energy Inc. +1.66 3.120 +0.080 +2.63% 3.190 3.050 14:30
PZE.VN Platino Energy Corp +1.60 0.740 +0.040 +5.71% 0.740 0.720 11:09
CTH.VN Cynapsus Therapeutics Inc +1.56 0.465 +0.030 +6.90% 0.480 0.440 14:05
CXO.VN Colorado Resources Ltd +1.55 0.330 +0.030 +10.00% 0.355 0.295 14:10
EGD.VN Energold Drilling Corp. +1.51 2.030 +0.100 +5.18% 2.030 1.870 13:45
RMC.VN Reservoir Minerals Inc +1.47 4.480 +0.190 +4.43% 4.480 4.260 14:20
NVC.VN Neovasc Inc +1.39 2.490 +0.140 +5.96% 2.490 2.490 14:04
ENT.VN Entrec Transporation Services Ltd +1.38 1.410 +0.040 +2.92% 1.450 1.380 14:25
DAP-U.VN Xpel Technologies Corp +1.31 1.340 +0.100 +8.06% 1.350 1.270 14:09
YGR.VN Yangarra Resources Ltd +1.30 0.485 +0.020 +4.30% 0.485 0.465 14:26
NXT.VN Natcore Technology Inc. +1.26 0.770 +0.050 +6.94% 0.770 0.740 10:49
FLY.VN Flyht Aerospace Solutions +1.23 0.365 +0.020 +5.80% 0.365 0.345 14:29
GSV.VN Gold Standard Ventures Corp. +1.15 1.000 +0.070 +7.53% 1.040 0.950 14:21
AVC.VN American Vanadium Corp. +1.14 0.530 +0.035 +7.07% 0.530 0.495 12:29
NXE.VN Nexgen Energy Ltd +1.11 0.330 +0.020 +6.45% 0.330 0.310 13:38
MVN.VN Madalena Ventures Inc. +1.05 0.475 +0.015 +3.26% 0.480 0.450 14:31
MCR.VN Macro Enterprises Inc +1.05 6.100 +0.140 +2.35% 6.120 5.950 14:24
PML.VN Panoro Minerals Ltd +1.04 0.370 +0.020 +5.71% 0.370 0.370 14:25
KLS.VN Kelso Technologies Inc. +0.98 2.090 +0.080 +3.98% 2.090 2.000 14:20
ERG.VN Ergoresearch Ltd. +0.96 0.800 +0.070 +9.59% 0.800 0.780 13:26
LLG.VN Mason Graphite Inc +0.96 0.435 +0.035 +8.75% 0.450 0.400 14:29
QST.VN Questor Technology Inc. +0.96 1.160 +0.040 +3.57% 1.200 1.070 13:47
RFC.VN Rifco Inc. +0.93 5.450 +0.130 +2.44% 5.500 5.440 13:32
TPN.VN Taipan Resources Inc. +0.92 0.355 +0.015 +4.41% 0.360 0.335 14:20
NZ.VN New Zealand Energy Corp +0.91 0.330 +0.015 +4.76% 0.335 0.325 13:54
CMI.VN C-Com Satellite Systems Inc. +0.85 2.320 +0.060 +2.65% 2.360 2.260 14:26
APO.VN Acasti Pharma Inc +0.85 2.300 +0.080 +3.60% 2.375 2.300 14:17
GPS.VN Bsm Technologies Inc +0.82 2.670 +0.070 +2.69% 2.700 2.550 14:29
BOZ.VN Banks Island Gold Ltd +0.80 0.600 +0.010 +1.69% 0.600 0.590 14:23
VMS.VN Vms Ventures Inc. +0.79 0.255 +0.010 +4.08% 0.270 0.245 13:09
BOE.VN Americas Petrogas Inc. +0.75 1.220 +0.040 +3.39% 1.220 1.190 14:24
SND.VN Sandstorm Metals And Energy Ltd +0.74 1.440 +0.030 +2.13% 1.450 1.390 14:02
DCK.VN Donnycreek Energy Inc +0.71 1.980 +0.040 +2.06% 1.990 1.950 12:57
RAB.VN Rambler Metals And Mining Plc +0.69 0.430 +0.010 +2.38% 0.430 0.425 12:24
BTI.VN Bioasis Technologies Inc. +0.67 1.080 +0.030 +2.86% 1.080 1.040 13:39
SOG.VN Strategic Oil +0.65 0.940 +0.010 +1.08% 0.950 0.930 13:31
SMU-UN.VN Summit Industrial Income REIT +0.62 5.670 +0.070 +1.25% 5.700 5.650 13:51
PXL.VN Palliser Oil And Gas Corporation +0.60 0.550 +0.010 +1.85% 0.550 0.500 14:18
MTM-H.VN Mitec Technologies Inc. +0.60 0.360 +0.010 +2.86% 0.450 0.360 14:25
OPS.VN Opsens Inc. +0.58 0.430 +0.030 +7.50% 0.430 0.430 11:32
KDI.VN Kennady Diamonds Inc +0.57 5.350 +0.100 +1.90% 5.600 5.350 14:17
MCC.VN Magor Corporation +0.55 0.280 +0.010 +3.70% 0.280 0.280 14:04
PUM.VN Puma Exploration Inc +0.55 0.255 +0.005 +2.00% 0.255 0.245 11:17
NXX.VN Nordex Explosives Ltd +0.55 0.560 +0.010 +1.82% 0.560 0.560 09:52
KAM.VN Kaminak Gold Corporation +0.50 0.760 +0.010 +1.33% 0.760 0.750 14:28
AVE.VN Phoenix Oilfield Hauling Inc +0.50 3.210 +0.060 +1.90% 3.250 3.190 14:23
ANY.VN Sphere 3D Corporation +0.48 3.130 +0.060 +1.95% 3.130 3.030 13:49
AWA.VN Arrowhead Water Products Ltd +0.45 0.470 +0.020 +4.44% 0.485 0.470 12:11
KLH.VN Stellar Biotechnologies Inc +0.43 1.640 +0.050 +3.14% 1.670 1.570 14:30
ZED.VN Zedi Inc. +0.42 0.730 -0.020 -2.67% 0.760 0.720 13:05
MOB-DB.VN Northwest Intl Healthcare 6.50 +0.41 90.500 +0.500 +0.56% 90.500 90.500 14:16
WDG.VN Giyani Gold Corp +0.40 0.630 +0.010 +1.61% 0.630 0.560 13:17
IFA.VN Ifabric Corp +0.40 3.050 +0.050 +1.67% 3.090 2.950 14:08
CUU.VN Copper Fox Minerals Inc. +0.39 0.530 +0.010 +1.92% 0.530 0.520 14:12
SYZ.VN Sylogist Ltd +0.39 6.350 +0.050 +0.79% 6.390 6.300 14:03
MQL.VN Marquee Energy Ltd +0.38 0.730 +0.010 +1.39% 0.730 0.730 14:15
GQC.VN Goldquest Mining Corp. +0.35 0.295 +0.005 +1.72% 0.295 0.285 14:15
PNE.VN Pine Cliff Energy Inc. +0.35 1.110 +0.010 +0.91% 1.110 1.100 12:58
XEL.VN Xcite Energy Limited +0.32 1.860 +0.020 +1.09% 1.860 1.840 14:15
ZEN.VN Zenyatta Ventures Ltd +0.31 3.100 +0.030 +0.98% 3.280 3.050 14:30
POE.VN Pan Orient Energy Corp. +0.31 2.180 +0.030 +1.40% 2.200 2.150 14:19
PRY.VN Pinecrest Energy Inc. +0.31 0.560 +0.010 +1.82% 0.560 0.550 14:25
YAK.VN Mongolia Growth Group Ltd +0.29 2.630 +0.040 +1.54% 2.630 2.540 13:02
EMX.VN Eurasian Minerals Inc +0.29 1.230 +0.010 +0.82% 1.230 1.190 13:04
CL.VN Crailar Technologies Inc +0.29 0.770 +0.020 +2.67% 0.840 0.730 13:03
ARN.VN Arcan Resources Ltd. +0.29 0.550 +0.020 +3.77% 0.550 0.540 13:30
WED.VN Westaim Corp. +0.28 1.930 +0.030 +1.58% 1.940 1.930 14:05
CAD.VN Colonial Coal International Corp. +0.27 0.380 +0.010 +2.70% 0.390 0.365 14:14
ZNN.VN Zenn Motor Company Inc. +0.27 1.400 +0.020 +1.45% 1.400 1.320 14:16
DSY.VN Destiny Media Technologies Inc. +0.26 2.380 +0.030 +1.28% 2.400 2.380 13:16
OYL.VN Cgx Energy Inc. +0.25 0.430 +0.005 +1.18% 0.430 0.410 14:16
PPY.VN Painted Pony Petroleum Ltd. Class A +0.25 7.810 +0.030 +0.39% 7.850 7.750 14:22
RX.VN Biosyent Inc. +0.25 2.460 +0.020 +0.82% 2.500 2.410 13:43
PRD.VN Prd Energy Inc +0.24 1.090 +0.020 +1.87% 1.120 1.060 14:13
BPE.VN Brightpath Early Learning Inc +0.23 0.295 +0.005 +1.72% 0.295 0.290 12:36
HUD.VN Hudson Resources Inc. +0.22 0.375 +0.005 +1.35% 0.375 0.375 13:37
YO.VN Yoho Resources Inc +0.20 2.660 +0.010 +0.38% 2.680 2.650 14:29
CYD.VN Cayden Resources Inc +0.19 1.630 +0.010 +0.62% 1.630 1.600 14:31
SVL.VN Silvercrest Mines Inc. +0.14 1.730 +0.020 +1.17% 1.750 1.720 14:29
CKG.VN Chesapeake Gold Corp. +0.11 3.290 +0.010 +0.30% 3.350 3.290 13:05
AOI.VN Africa Oil Corp. +0.04 8.500 +0.020 +0.24% 8.600 8.470 14:27
MOB-UN.VN Gt Canada Medical Properties REIT unch 2.000 unch unch 2.000 2.000 13:32
SMD.VN Strategic Metals Ltd unch 0.360 unch unch 0.370 0.360 14:14
PTK.VN Poet Technologies Inc. unch 0.425 unch unch 0.435 0.425 14:19
(0)
(0)
