Posted On: 09/19/2013 1:38:05 PM
Post# of 39348
Toronto Venture Most Active Stocks Thursday, September 19, 2013 1:37:40 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
PHM.VN Patient Home Monitor +3.03 0.300 +0.040 +15.38% 0.335 0.275 13:25
QST.VN Questor Technology +2.75 1.010 +0.100 +10.99% 1.010 0.900 13:08
GSV.VN Gold Standard Ventur +2.70 0.670 +0.070 +11.67% 0.710 0.620 12:24
BOE.VN Americas Petrogas +2.60 1.070 +0.110 +11.46% 1.130 1.020 13:10
RUF-U.VN Pure Multi Family +2.51 4.330 +0.230 +5.61% 4.330 4.150 13:17
MMT.VN Mart Resources Inc +2.39 1.310 +0.120 +10.08% 1.320 1.200 13:24
PRY.VN Pinecrest Energy Inc +2.31 0.440 +0.035 +8.64% 0.455 0.405 13:21
UMF-A.VN Starlight US Multi +2.00 10.150 +1.120 +12.40% 10.150 9.980 12:00
AMR.VN Amarok Energy Inc +1.91 0.280 +0.035 +14.29% 0.280 0.245 12:16
DAP-U.VN Xpel Technologies +1.87 1.210 +0.160 +15.24% 1.290 1.100 13:16
SSS.VN Stem Cell Therapeuti +1.62 0.310 +0.025 +8.77% 0.315 0.285 12:09
GRB.VN Greenbriar Capital +1.59 3.000 +0.150 +5.26% 3.000 2.860 11:43
VPY.VN Versapay Corporation +1.55 1.440 +0.050 +3.60% 1.440 1.310 11:04
LVL.VN Lynden Energy Corp. +1.48 0.830 +0.030 +3.75% 0.840 0.830 12:36
FPC.VN Falco Pacific Resour +1.37 0.340 +0.040 +13.33% 0.340 0.305 12:29
SMU-UN.VN Summit Industrial +1.28 5.500 +0.190 +3.58% 5.550 5.350 12:49
NAN.VN North American Nicke +1.24 0.410 +0.050 +13.89% 0.430 0.380 13:26
ROG.VN Roxgold Inc. +1.23 0.650 +0.040 +6.56% 0.660 0.630 12:50
QHR.VN Qhr Technologies Inc +1.19 0.850 +0.030 +3.66% 0.850 0.830 12:45
GRR.VN Golden Reign Resourc +1.17 0.295 +0.025 +9.26% 0.295 0.290 13:18
FDC.VN Forum Uranium Corp +1.12 0.360 +0.015 +4.35% 0.360 0.345 12:49
SFD.VN Nxt Energy Solutions +1.11 1.500 +0.060 +4.17% 1.500 1.370 13:26
TXX.VN Tirex Resources Ltd. +1.11 0.320 +0.025 +8.47% 0.320 0.300 11:22
NXE.VN Nexgen Energy Ltd +1.09 0.370 +0.025 +7.25% 0.370 0.350 11:46
NKL.VN Prophecy Platinum +1.03 0.680 +0.030 +4.62% 0.690 0.680 13:13
TIC.VN Titanium Corporation +0.97 0.590 +0.020 +3.51% 0.620 0.590 11:36
MCR.VN Macro Enterprises +0.96 5.980 +0.140 +2.40% 5.990 5.900 13:19
NXX.VN Nordex Explosives +0.95 0.475 +0.015 +3.26% 0.475 0.460 10:18
KTN.VN Kootenay Gold Inc. +0.89 0.750 +0.040 +5.63% 0.750 0.680 11:40
AMW.VN Alpha Minerals Inc +0.86 6.690 +0.190 +2.92% 6.740 6.550 13:23
YGR.VN Yangarra Resources +0.82 0.450 +0.015 +3.45% 0.450 0.450 10:08
PNE.VN Pine Cliff Energy +0.81 1.130 +0.030 +2.73% 1.130 1.100 12:50
MUN.VN Mundoro Capital Inc +0.81 0.310 +0.010 +3.33% 0.310 0.300 11:51
ACU.VN Act Aurora Control +0.79 0.450 +0.030 +7.14% 0.450 0.410 13:03
GPS.VN Bsm Technologies Inc +0.77 2.560 +0.060 +2.40% 2.640 2.500 13:17
ABM.VN Athabasca Minerals +0.76 1.100 +0.030 +2.80% 1.110 1.060 13:18
DAN.VN D'Arianne Resources +0.75 1.270 +0.020 +1.60% 1.270 1.250 13:09
OPS.VN Opsens Inc. +0.72 0.320 +0.020 +6.67% 0.330 0.280 12:00
APO.VN Acasti Pharma Inc +0.70 2.580 +0.090 +3.61% 2.680 2.400 13:01
CAA.VN Callinan Royalties +0.69 1.750 +0.030 +1.74% 1.750 1.750 12:41
LMD.VN Led Medical Diagnost +0.67 0.405 +0.015 +3.85% 0.415 0.380 13:00
GRM.VN Goldrock Mines Corp +0.66 0.610 +0.020 +3.39% 0.610 0.580 13:20
ICO.VN Ico Therapeutics Inc +0.62 0.445 +0.010 +2.30% 0.450 0.425 11:23
GEG.VN Ginguro Exploration +0.61 0.325 +0.025 +8.33% 0.340 0.320 12:24
XOP.VN Canadian Overseas +0.61 0.300 +0.010 +3.45% 0.300 0.285 13:17
SLG.VN Sterling Resources +0.61 0.710 +0.010 +1.43% 0.710 0.700 12:43
PTA.VN Petroamerica Oil Cor +0.60 0.340 +0.005 +1.49% 0.345 0.340 13:02
IMV.VN Immunovaccine Ince +0.56 0.320 +0.015 +4.92% 0.320 0.320 11:53
FMS.VN Focus Metals Inc. +0.56 0.480 +0.010 +2.13% 0.485 0.480 10:46
EGD.VN Energold Drilling +0.52 1.900 +0.040 +2.15% 1.930 1.860 13:01
LCC.VN Lumina Copper Corp. +0.50 4.990 +0.140 +2.89% 5.030 4.900 13:18
RFC.VN Rifco Inc. +0.50 5.950 +0.080 +1.36% 5.950 5.820 12:53
YAK.VN Mongolia Growth Grou +0.49 2.470 +0.070 +2.92% 2.470 2.440 13:00
OY.VN Oyster Oil And Gas +0.49 0.550 +0.040 +7.84% 0.550 0.550 12:16
CFO.VN Clifton Star Resourc +0.49 0.275 +0.005 +1.85% 0.285 0.275 09:32
ZMS.VN Zecotek Photonics +0.46 0.740 +0.010 +1.37% 0.750 0.730 13:09
MEI.VN Manitok Energy Inc. +0.45 2.950 +0.020 +0.68% 2.980 2.920 12:25
FLY.VN Flyht Aerospace Solu +0.45 0.350 +0.010 +2.94% 0.360 0.350 13:22
ATE.VN Antibe Therapeutics +0.42 0.570 +0.020 +3.64% 0.570 0.570 12:18
MVW.VN Mountainview Energy +0.42 0.500 +0.010 +2.04% 0.550 0.495 11:23
HN.VN High North Resources +0.42 0.410 +0.010 +2.50% 0.410 0.410 12:01
MVN.VN Madalena Ventures +0.41 0.380 +0.005 +1.33% 0.390 0.375 13:09
KLS.VN Kelso Technologies +0.41 1.980 +0.040 +2.06% 2.000 1.970 13:20
KIV.VN Kivalliq Energy Corp +0.40 0.255 +0.005 +2.00% 0.255 0.250 11:40
FCU.VN Fission Uranium Co +0.40 1.230 +0.020 +1.65% 1.240 1.210 13:13
ACN.VN Asher Resources Corp +0.39 0.280 +0.010 +3.70% 0.280 0.275 13:19
HUD.VN Hudson Resources Inc +0.39 0.360 +0.010 +2.86% 0.375 0.325 13:26
CGT.VN Columbus Gold Corpor +0.36 0.400 +0.010 +2.56% 0.450 0.355 13:13
BCM.VN Bear Creek Mining +0.35 2.200 +0.040 +1.85% 2.280 2.130 13:26
CCB.VN Canada Carbon Inc +0.34 0.325 +0.010 +3.17% 0.340 0.315 13:15
ENW.VN Enwave Corp +0.34 1.560 +0.020 +1.30% 1.600 1.550 13:20
TK.VN Tinka Resources Ltd +0.30 0.560 +0.010 +1.82% 0.560 0.530 12:21
IFX.VN Imaflex Inc +0.29 0.460 +0.010 +2.22% 0.460 0.450 10:39
SYZ.VN Sylogist Ltd +0.28 6.950 +0.030 +0.43% 6.950 6.900 13:25
TMD.VN Titan Medical Inc. +0.27 0.410 +0.005 +1.23% 0.425 0.385 13:24
SNM.VN Shamaran Petroleum +0.27 0.405 +0.005 +1.25% 0.410 0.405 13:10
SXE.VN Strata X Ltd +0.24 0.390 +0.010 +2.63% 0.390 0.390 12:55
MQL.VN Marquee Energy Ltd +0.22 0.730 +0.010 +1.39% 0.730 0.730 12:55
COV.VN Covalon Tech Ltd. +0.21 0.570 +0.020 +3.64% 0.570 0.550 13:18
DSY.VN Destiny Media Techno +0.19 2.130 +0.020 +0.95% 2.140 2.130 13:09
TXR.VN Terrax Minerals Inc. +0.19 0.450 +0.005 +1.12% 0.465 0.450 12:56
DMI.VN Diamcor Mining Inc. +0.13 1.490 +0.010 +0.68% 1.490 1.480 13:18
CFF.VN Conifex Timber Inc +0.12 8.000 +0.020 +0.25% 8.000 8.000 12:48
PPY.VN Painted Pony Petrole +0.07 8.000 +0.010 +0.13% 8.100 7.910 12:42
ZEN.VN Zenyatta Ventures +0.05 3.640 +0.010 +0.28% 3.700 3.590 13:20
CUU.VN Copper Fox Minerals unch 0.600 unch unch 0.600 0.590 12:35
INA.VN Iona Energy Inc unch 0.640 unch unch 0.640 0.640 12:53
LSI.VN Lonestar West Inc. unch 4.010 unch unch 4.010 4.000 13:24
GTP.VN Colt Resources Inc unch 0.320 unch unch 0.330 0.320 13:17
YO.VN Yoho Resources Inc unch 2.600 unch unch 2.635 2.600 13:24
NAR.VN North Arrow Minerals unch 0.420 unch unch 0.420 0.420 13:14
TNC.VN Tio Networks Corp. unch 0.340 unch unch 0.340 0.340 12:44
VRS.VN Verisante Technology unch 0.270 unch unch 0.285 0.270 11:16
CFM.VN Confederation Minera unch 0.260 unch unch 0.260 0.260 09:30
DMA.VN Diamedica Inc. unch 1.250 unch unch 1.250 1.250 12:26
MCC.VN Magor Corporation unch 0.300 unch unch 0.300 0.300 12:24
WHY.VN West High Yield Reso unch 0.400 unch unch 0.400 0.400 10:48
EW.VN East West Petroleum unch 0.390 unch unch 0.395 0.385 13:24
NXT.VN Natcore Technology -0.27 0.750 -0.010 -1.32% 0.830 0.750 13:21
NES.VN Newstrike Capital -0.52 0.900 -0.020 -2.17% 0.920 0.900 13:12
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
PHM.VN Patient Home Monitor +3.03 0.300 +0.040 +15.38% 0.335 0.275 13:25
QST.VN Questor Technology +2.75 1.010 +0.100 +10.99% 1.010 0.900 13:08
GSV.VN Gold Standard Ventur +2.70 0.670 +0.070 +11.67% 0.710 0.620 12:24
BOE.VN Americas Petrogas +2.60 1.070 +0.110 +11.46% 1.130 1.020 13:10
RUF-U.VN Pure Multi Family +2.51 4.330 +0.230 +5.61% 4.330 4.150 13:17
MMT.VN Mart Resources Inc +2.39 1.310 +0.120 +10.08% 1.320 1.200 13:24
PRY.VN Pinecrest Energy Inc +2.31 0.440 +0.035 +8.64% 0.455 0.405 13:21
UMF-A.VN Starlight US Multi +2.00 10.150 +1.120 +12.40% 10.150 9.980 12:00
AMR.VN Amarok Energy Inc +1.91 0.280 +0.035 +14.29% 0.280 0.245 12:16
DAP-U.VN Xpel Technologies +1.87 1.210 +0.160 +15.24% 1.290 1.100 13:16
SSS.VN Stem Cell Therapeuti +1.62 0.310 +0.025 +8.77% 0.315 0.285 12:09
GRB.VN Greenbriar Capital +1.59 3.000 +0.150 +5.26% 3.000 2.860 11:43
VPY.VN Versapay Corporation +1.55 1.440 +0.050 +3.60% 1.440 1.310 11:04
LVL.VN Lynden Energy Corp. +1.48 0.830 +0.030 +3.75% 0.840 0.830 12:36
FPC.VN Falco Pacific Resour +1.37 0.340 +0.040 +13.33% 0.340 0.305 12:29
SMU-UN.VN Summit Industrial +1.28 5.500 +0.190 +3.58% 5.550 5.350 12:49
NAN.VN North American Nicke +1.24 0.410 +0.050 +13.89% 0.430 0.380 13:26
ROG.VN Roxgold Inc. +1.23 0.650 +0.040 +6.56% 0.660 0.630 12:50
QHR.VN Qhr Technologies Inc +1.19 0.850 +0.030 +3.66% 0.850 0.830 12:45
GRR.VN Golden Reign Resourc +1.17 0.295 +0.025 +9.26% 0.295 0.290 13:18
FDC.VN Forum Uranium Corp +1.12 0.360 +0.015 +4.35% 0.360 0.345 12:49
SFD.VN Nxt Energy Solutions +1.11 1.500 +0.060 +4.17% 1.500 1.370 13:26
TXX.VN Tirex Resources Ltd. +1.11 0.320 +0.025 +8.47% 0.320 0.300 11:22
NXE.VN Nexgen Energy Ltd +1.09 0.370 +0.025 +7.25% 0.370 0.350 11:46
NKL.VN Prophecy Platinum +1.03 0.680 +0.030 +4.62% 0.690 0.680 13:13
TIC.VN Titanium Corporation +0.97 0.590 +0.020 +3.51% 0.620 0.590 11:36
MCR.VN Macro Enterprises +0.96 5.980 +0.140 +2.40% 5.990 5.900 13:19
NXX.VN Nordex Explosives +0.95 0.475 +0.015 +3.26% 0.475 0.460 10:18
KTN.VN Kootenay Gold Inc. +0.89 0.750 +0.040 +5.63% 0.750 0.680 11:40
AMW.VN Alpha Minerals Inc +0.86 6.690 +0.190 +2.92% 6.740 6.550 13:23
YGR.VN Yangarra Resources +0.82 0.450 +0.015 +3.45% 0.450 0.450 10:08
PNE.VN Pine Cliff Energy +0.81 1.130 +0.030 +2.73% 1.130 1.100 12:50
MUN.VN Mundoro Capital Inc +0.81 0.310 +0.010 +3.33% 0.310 0.300 11:51
ACU.VN Act Aurora Control +0.79 0.450 +0.030 +7.14% 0.450 0.410 13:03
GPS.VN Bsm Technologies Inc +0.77 2.560 +0.060 +2.40% 2.640 2.500 13:17
ABM.VN Athabasca Minerals +0.76 1.100 +0.030 +2.80% 1.110 1.060 13:18
DAN.VN D'Arianne Resources +0.75 1.270 +0.020 +1.60% 1.270 1.250 13:09
OPS.VN Opsens Inc. +0.72 0.320 +0.020 +6.67% 0.330 0.280 12:00
APO.VN Acasti Pharma Inc +0.70 2.580 +0.090 +3.61% 2.680 2.400 13:01
CAA.VN Callinan Royalties +0.69 1.750 +0.030 +1.74% 1.750 1.750 12:41
LMD.VN Led Medical Diagnost +0.67 0.405 +0.015 +3.85% 0.415 0.380 13:00
GRM.VN Goldrock Mines Corp +0.66 0.610 +0.020 +3.39% 0.610 0.580 13:20
ICO.VN Ico Therapeutics Inc +0.62 0.445 +0.010 +2.30% 0.450 0.425 11:23
GEG.VN Ginguro Exploration +0.61 0.325 +0.025 +8.33% 0.340 0.320 12:24
XOP.VN Canadian Overseas +0.61 0.300 +0.010 +3.45% 0.300 0.285 13:17
SLG.VN Sterling Resources +0.61 0.710 +0.010 +1.43% 0.710 0.700 12:43
PTA.VN Petroamerica Oil Cor +0.60 0.340 +0.005 +1.49% 0.345 0.340 13:02
IMV.VN Immunovaccine Ince +0.56 0.320 +0.015 +4.92% 0.320 0.320 11:53
FMS.VN Focus Metals Inc. +0.56 0.480 +0.010 +2.13% 0.485 0.480 10:46
EGD.VN Energold Drilling +0.52 1.900 +0.040 +2.15% 1.930 1.860 13:01
LCC.VN Lumina Copper Corp. +0.50 4.990 +0.140 +2.89% 5.030 4.900 13:18
RFC.VN Rifco Inc. +0.50 5.950 +0.080 +1.36% 5.950 5.820 12:53
YAK.VN Mongolia Growth Grou +0.49 2.470 +0.070 +2.92% 2.470 2.440 13:00
OY.VN Oyster Oil And Gas +0.49 0.550 +0.040 +7.84% 0.550 0.550 12:16
CFO.VN Clifton Star Resourc +0.49 0.275 +0.005 +1.85% 0.285 0.275 09:32
ZMS.VN Zecotek Photonics +0.46 0.740 +0.010 +1.37% 0.750 0.730 13:09
MEI.VN Manitok Energy Inc. +0.45 2.950 +0.020 +0.68% 2.980 2.920 12:25
FLY.VN Flyht Aerospace Solu +0.45 0.350 +0.010 +2.94% 0.360 0.350 13:22
ATE.VN Antibe Therapeutics +0.42 0.570 +0.020 +3.64% 0.570 0.570 12:18
MVW.VN Mountainview Energy +0.42 0.500 +0.010 +2.04% 0.550 0.495 11:23
HN.VN High North Resources +0.42 0.410 +0.010 +2.50% 0.410 0.410 12:01
MVN.VN Madalena Ventures +0.41 0.380 +0.005 +1.33% 0.390 0.375 13:09
KLS.VN Kelso Technologies +0.41 1.980 +0.040 +2.06% 2.000 1.970 13:20
KIV.VN Kivalliq Energy Corp +0.40 0.255 +0.005 +2.00% 0.255 0.250 11:40
FCU.VN Fission Uranium Co +0.40 1.230 +0.020 +1.65% 1.240 1.210 13:13
ACN.VN Asher Resources Corp +0.39 0.280 +0.010 +3.70% 0.280 0.275 13:19
HUD.VN Hudson Resources Inc +0.39 0.360 +0.010 +2.86% 0.375 0.325 13:26
CGT.VN Columbus Gold Corpor +0.36 0.400 +0.010 +2.56% 0.450 0.355 13:13
BCM.VN Bear Creek Mining +0.35 2.200 +0.040 +1.85% 2.280 2.130 13:26
CCB.VN Canada Carbon Inc +0.34 0.325 +0.010 +3.17% 0.340 0.315 13:15
ENW.VN Enwave Corp +0.34 1.560 +0.020 +1.30% 1.600 1.550 13:20
TK.VN Tinka Resources Ltd +0.30 0.560 +0.010 +1.82% 0.560 0.530 12:21
IFX.VN Imaflex Inc +0.29 0.460 +0.010 +2.22% 0.460 0.450 10:39
SYZ.VN Sylogist Ltd +0.28 6.950 +0.030 +0.43% 6.950 6.900 13:25
TMD.VN Titan Medical Inc. +0.27 0.410 +0.005 +1.23% 0.425 0.385 13:24
SNM.VN Shamaran Petroleum +0.27 0.405 +0.005 +1.25% 0.410 0.405 13:10
SXE.VN Strata X Ltd +0.24 0.390 +0.010 +2.63% 0.390 0.390 12:55
MQL.VN Marquee Energy Ltd +0.22 0.730 +0.010 +1.39% 0.730 0.730 12:55
COV.VN Covalon Tech Ltd. +0.21 0.570 +0.020 +3.64% 0.570 0.550 13:18
DSY.VN Destiny Media Techno +0.19 2.130 +0.020 +0.95% 2.140 2.130 13:09
TXR.VN Terrax Minerals Inc. +0.19 0.450 +0.005 +1.12% 0.465 0.450 12:56
DMI.VN Diamcor Mining Inc. +0.13 1.490 +0.010 +0.68% 1.490 1.480 13:18
CFF.VN Conifex Timber Inc +0.12 8.000 +0.020 +0.25% 8.000 8.000 12:48
PPY.VN Painted Pony Petrole +0.07 8.000 +0.010 +0.13% 8.100 7.910 12:42
ZEN.VN Zenyatta Ventures +0.05 3.640 +0.010 +0.28% 3.700 3.590 13:20
CUU.VN Copper Fox Minerals unch 0.600 unch unch 0.600 0.590 12:35
INA.VN Iona Energy Inc unch 0.640 unch unch 0.640 0.640 12:53
LSI.VN Lonestar West Inc. unch 4.010 unch unch 4.010 4.000 13:24
GTP.VN Colt Resources Inc unch 0.320 unch unch 0.330 0.320 13:17
YO.VN Yoho Resources Inc unch 2.600 unch unch 2.635 2.600 13:24
NAR.VN North Arrow Minerals unch 0.420 unch unch 0.420 0.420 13:14
TNC.VN Tio Networks Corp. unch 0.340 unch unch 0.340 0.340 12:44
VRS.VN Verisante Technology unch 0.270 unch unch 0.285 0.270 11:16
CFM.VN Confederation Minera unch 0.260 unch unch 0.260 0.260 09:30
DMA.VN Diamedica Inc. unch 1.250 unch unch 1.250 1.250 12:26
MCC.VN Magor Corporation unch 0.300 unch unch 0.300 0.300 12:24
WHY.VN West High Yield Reso unch 0.400 unch unch 0.400 0.400 10:48
EW.VN East West Petroleum unch 0.390 unch unch 0.395 0.385 13:24
NXT.VN Natcore Technology -0.27 0.750 -0.010 -1.32% 0.830 0.750 13:21
NES.VN Newstrike Capital -0.52 0.900 -0.020 -2.17% 0.920 0.900 13:12
(0)
(0)
