Posted On: 09/20/2013 12:35:58 PM
Post# of 39348
Toronto Venture Most Active Stocks Friday, September 20, 2013 12:35:33 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
GTP.VN Colt Resources Inc +2.82 0.340 +0.040 +13.33% 0.340 0.315 10:21
BOE.VN Americas Petrogas +2.62 1.220 +0.140 +12.96% 1.270 1.100 12:24
AFF.VN Afferro Mining Inc +2.33 1.450 +0.100 +7.41% 1.450 1.450 09:30
ACN.VN Asher Resources Corp +2.03 0.330 +0.050 +17.86% 0.350 0.280 12:09
CWV.VN Crown Point Ventures +1.91 0.275 +0.030 +12.24% 0.275 0.240 12:05
UMF-A.VN Starlight US Multi +1.90 10.000 +0.880 +9.65% 10.000 10.000 09:30
DCF.VN Difference Capital +1.88 3.130 +0.130 +4.33% 3.130 2.950 12:23
NQ.VN Northquest Ltd. +1.73 0.300 +0.040 +15.38% 0.300 0.295 10:24
CYD.VN Cayden Resources Inc +1.66 1.730 +0.110 +6.79% 1.800 1.600 12:22
MVW.VN Mountainview Energy +1.52 0.540 +0.040 +8.00% 0.540 0.540 10:54
MVN.VN Madalena Ventures +1.51 0.420 +0.020 +5.00% 0.430 0.390 12:22
PEA.VN Petrolia Inc. +1.48 0.890 +0.080 +9.88% 0.900 0.870 12:18
POE.VN Pan Orient Energy +1.41 1.770 +0.090 +5.36% 1.790 1.760 12:17
GRE.VN China Green Star Agr +1.34 1.070 +0.030 +2.88% 1.100 1.050 12:10
NKL.VN Prophecy Platinum +1.29 0.740 +0.070 +10.45% 0.740 0.670 12:12
GNF.VN Greenfields Petroleu +1.21 3.300 +0.100 +3.12% 3.400 3.300 11:40
LLG.VN Mason Graphite Inc +1.21 0.335 +0.015 +4.69% 0.340 0.335 11:48
QST.VN Questor Technology +1.17 1.070 +0.040 +3.88% 1.080 1.030 12:13
ANF.VN Anfield Nickel Corp. +1.17 2.160 +0.070 +3.35% 2.180 2.160 10:08
TGM.VN True Gold Mining Inc +1.07 0.345 +0.015 +4.55% 0.345 0.330 11:40
MDL.VN Medallion Resources +1.06 0.375 +0.010 +2.74% 0.380 0.370 11:56
XEL.VN Xcite Energy Limited +1.05 1.950 +0.050 +2.63% 1.950 1.950 09:56
AOI.VN Africa Oil Corp. +1.03 8.260 +0.250 +3.12% 8.270 8.110 12:22
NGC.VN Northern Graphite +0.97 0.840 +0.040 +5.00% 0.850 0.820 12:03
ENT-DB.VN Entrec Corporation +0.95 99.950 +0.950 +0.96% 99.950 99.850 11:38
OIL.VN Lgx Oil And Gas Inc +0.90 0.590 +0.030 +5.36% 0.590 0.540 11:13
MEI.VN Manitok Energy Inc. +0.85 3.000 +0.020 +0.67% 3.060 2.970 12:22
ENA.VN Enablence Technologi +0.84 0.340 +0.015 +4.62% 0.340 0.340 11:00
RFC.VN Rifco Inc. +0.80 5.950 +0.130 +2.23% 5.950 5.830 12:15
PPY.VN Painted Pony Petrole +0.78 8.070 +0.110 +1.38% 8.070 7.970 12:04
KLH.VN Stellar Biotechnolog +0.78 1.870 +0.130 +7.47% 1.980 1.750 12:15
DAN.VN D'Arianne Resources +0.75 1.290 +0.020 +1.57% 1.300 1.270 11:39
TXR.VN Terrax Minerals Inc. +0.75 0.460 +0.020 +4.55% 0.460 0.445 11:09
INA.VN Iona Energy Inc +0.71 0.640 unch unch 0.650 0.640 11:58
MOB-UN.VN Gt Canada Medical +0.70 1.880 +0.030 +1.62% 1.890 1.830 11:17
HUD.VN Hudson Resources Inc +0.68 0.410 +0.020 +5.13% 0.410 0.350 12:02
SWE.VN Silverwillow Energy +0.65 0.350 +0.015 +4.48% 0.350 0.340 10:09
TVE.VN Tamarack Valley Ener +0.64 3.080 +0.090 +3.01% 3.080 3.050 12:22
PHM.VN Patient Home Monitor +0.62 0.320 +0.010 +3.23% 0.335 0.315 12:11
GPS.VN Bsm Technologies Inc +0.59 2.680 +0.050 +1.90% 2.740 2.620 11:50
ATE.VN Antibe Therapeutics +0.59 0.600 +0.030 +5.26% 0.600 0.590 11:12
BOZ.VN Banks Island Gold +0.57 0.680 unch unch 0.700 0.680 11:59
NTS.VN Nanotech Security +0.55 1.290 +0.040 +3.20% 1.290 1.250 12:24
AVC.VN American Vanadium +0.55 0.550 +0.010 +1.85% 0.550 0.550 09:36
NXT.VN Natcore Technology +0.53 0.800 +0.020 +2.56% 0.810 0.770 12:25
ENW.VN Enwave Corp +0.50 1.560 unch unch 1.590 1.560 12:17
CTH.VN Cynapsus Therapeutic +0.46 0.460 +0.010 +2.22% 0.465 0.460 10:50
SMD.VN Strategic Metals Ltd +0.45 0.385 +0.005 +1.32% 0.390 0.380 10:51
CAA.VN Callinan Royalties +0.44 1.790 +0.020 +1.13% 1.790 1.790 11:45
IFA.VN Ifabric Corp +0.40 2.950 +0.130 +4.61% 2.950 2.940 10:52
MCR.VN Macro Enterprises +0.35 5.950 +0.050 +0.85% 6.000 5.850 11:47
FPC.VN Falco Pacific Resour +0.32 0.370 +0.010 +2.78% 0.370 0.365 10:28
ICO.VN Ico Therapeutics Inc +0.30 0.450 +0.005 +1.12% 0.450 0.440 11:49
ANY.VN Sphere 3D Corporatio +0.26 2.500 +0.040 +1.63% 2.500 2.300 11:38
RPC.VN Raise Production Inc +0.26 0.750 +0.010 +1.35% 0.750 0.700 10:10
GEG.VN Ginguro Exploration +0.24 0.340 +0.010 +3.03% 0.340 0.320 12:19
NAN.VN North American Nicke +0.22 0.430 +0.010 +2.38% 0.470 0.405 12:23
AMW.VN Alpha Minerals Inc +0.22 6.750 +0.050 +0.75% 6.840 6.640 12:23
PRD.VN Prd Energy Inc +0.19 0.890 unch unch 0.910 0.890 12:17
WBI.VN Welichem Biotech Inc +0.15 0.560 +0.030 +5.66% 0.560 0.560 12:19
GRB.VN Greenbriar Capital +0.12 2.880 +0.010 +0.35% 2.890 2.880 09:47
APO.VN Acasti Pharma Inc +0.08 2.600 +0.010 +0.39% 2.600 2.590 10:08
ATY.VN Atico Mining Corpora unch 0.520 unch unch 0.520 0.520 11:55
YAK.VN Mongolia Growth Grou unch 2.420 unch unch 2.460 2.420 09:42
CUU.VN Copper Fox Minerals unch 0.600 unch unch 0.600 0.600 09:30
FMS.VN Focus Metals Inc. unch 0.490 unch unch 0.495 0.490 11:18
KLS.VN Kelso Technologies unch 1.970 -0.010 -0.51% 2.000 1.960 12:15
NOT.VN Noront Resources Ltd unch 0.320 unch unch 0.330 0.320 11:41
ZEN.VN Zenyatta Ventures unch 3.670 -0.030 -0.81% 3.740 3.670 12:23
SKO.VN Stream Oil And Gas unch 0.610 unch unch 0.610 0.610 11:13
FDR.VN Flinders Resources unch 0.560 unch unch 0.560 0.560 10:59
EW.VN East West Petroleum unch 0.390 unch unch 0.395 0.385 12:15
VPY.VN Versapay Corporation unch 1.390 unch unch 1.390 1.390 10:59
ACE-H.VN Ace Aviation Holding unch 3.520 unch unch 3.520 3.520 09:48
YGR.VN Yangarra Resources unch 0.435 unch unch 0.435 0.435 10:48
ORC-B.VN Orca Exploration Gro unch 2.100 unch unch 2.100 2.100 11:40
ZNN.VN Zenn Motor Company unch 0.780 unch unch 0.790 0.770 10:53
ZMS.VN Zecotek Photonics unch 0.740 unch unch 0.750 0.730 10:20
EMX.VN Eurasian Minerals unch 1.250 unch unch 1.250 1.250 11:55
NVS.VN Novus Energy Inc. unch 1.110 unch unch 1.120 1.110 12:12
CZX.VN Canada Zinc Metals unch 0.265 unch unch 0.270 0.265 12:18
CL.VN Crailar Technologies unch 0.690 +0.080 +13.11% 0.690 0.570 12:14
HME.VN Hemisphere Energy unch 0.580 unch unch 0.580 0.580 11:33
JNX.VN Junex Inc. unch 0.660 unch unch 0.660 0.660 09:43
FCU.VN Fission Uranium Co unch 1.240 unch unch 1.260 1.240 12:22
SOG.VN Strategic Oil unch 0.980 unch unch 0.980 0.970 12:01
WDG.VN Giyani Gold Corp unch 0.690 unch unch 0.690 0.680 11:34
CMI.VN C-Com Satellite Syst unch 1.830 unch unch 1.850 1.800 11:58
PM.VN Prism Medical Ltd. unch 4.950 unch unch 4.950 4.950 12:01
ARW.VN Aroway Energy Inc unch 0.300 unch unch 0.300 0.300 10:43
CFF.VN Conifex Timber Inc -0.06 7.990 -0.010 -0.12% 7.990 7.890 11:59
CXO.VN Colorado Resources -0.10 0.445 -0.005 -1.11% 0.450 0.445 09:45
TOL.VN Trioil Resources Ltd -0.11 2.810 -0.010 -0.35% 2.815 2.810 10:46
AYA-WT.VN Amaya Gaming Group -0.31 3.500 unch unch 3.500 3.500 12:03
SAT.VN Asian Television Net -0.38 2.860 +0.010 +0.35% 2.860 2.860 10:56
VMS.VN Vms Ventures Inc. -0.47 0.260 +0.005 +1.96% 0.260 0.240 11:59
RUF-U.VN Pure Multi Family -1.31 4.400 +0.010 +0.23% 4.400 4.250 11:58
EGD.VN Energold Drilling -1.43 1.780 +0.030 +1.71% 1.780 1.780 12:03
CAD.VN Colonial Coal Intern -1.97 0.485 +0.035 +7.78% 0.485 0.480 11:55
FCD-UN.VN Firm Capital Propert -3.05 5.250 unch unch 5.250 5.250 11:57
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
GTP.VN Colt Resources Inc +2.82 0.340 +0.040 +13.33% 0.340 0.315 10:21
BOE.VN Americas Petrogas +2.62 1.220 +0.140 +12.96% 1.270 1.100 12:24
AFF.VN Afferro Mining Inc +2.33 1.450 +0.100 +7.41% 1.450 1.450 09:30
ACN.VN Asher Resources Corp +2.03 0.330 +0.050 +17.86% 0.350 0.280 12:09
CWV.VN Crown Point Ventures +1.91 0.275 +0.030 +12.24% 0.275 0.240 12:05
UMF-A.VN Starlight US Multi +1.90 10.000 +0.880 +9.65% 10.000 10.000 09:30
DCF.VN Difference Capital +1.88 3.130 +0.130 +4.33% 3.130 2.950 12:23
NQ.VN Northquest Ltd. +1.73 0.300 +0.040 +15.38% 0.300 0.295 10:24
CYD.VN Cayden Resources Inc +1.66 1.730 +0.110 +6.79% 1.800 1.600 12:22
MVW.VN Mountainview Energy +1.52 0.540 +0.040 +8.00% 0.540 0.540 10:54
MVN.VN Madalena Ventures +1.51 0.420 +0.020 +5.00% 0.430 0.390 12:22
PEA.VN Petrolia Inc. +1.48 0.890 +0.080 +9.88% 0.900 0.870 12:18
POE.VN Pan Orient Energy +1.41 1.770 +0.090 +5.36% 1.790 1.760 12:17
GRE.VN China Green Star Agr +1.34 1.070 +0.030 +2.88% 1.100 1.050 12:10
NKL.VN Prophecy Platinum +1.29 0.740 +0.070 +10.45% 0.740 0.670 12:12
GNF.VN Greenfields Petroleu +1.21 3.300 +0.100 +3.12% 3.400 3.300 11:40
LLG.VN Mason Graphite Inc +1.21 0.335 +0.015 +4.69% 0.340 0.335 11:48
QST.VN Questor Technology +1.17 1.070 +0.040 +3.88% 1.080 1.030 12:13
ANF.VN Anfield Nickel Corp. +1.17 2.160 +0.070 +3.35% 2.180 2.160 10:08
TGM.VN True Gold Mining Inc +1.07 0.345 +0.015 +4.55% 0.345 0.330 11:40
MDL.VN Medallion Resources +1.06 0.375 +0.010 +2.74% 0.380 0.370 11:56
XEL.VN Xcite Energy Limited +1.05 1.950 +0.050 +2.63% 1.950 1.950 09:56
AOI.VN Africa Oil Corp. +1.03 8.260 +0.250 +3.12% 8.270 8.110 12:22
NGC.VN Northern Graphite +0.97 0.840 +0.040 +5.00% 0.850 0.820 12:03
ENT-DB.VN Entrec Corporation +0.95 99.950 +0.950 +0.96% 99.950 99.850 11:38
OIL.VN Lgx Oil And Gas Inc +0.90 0.590 +0.030 +5.36% 0.590 0.540 11:13
MEI.VN Manitok Energy Inc. +0.85 3.000 +0.020 +0.67% 3.060 2.970 12:22
ENA.VN Enablence Technologi +0.84 0.340 +0.015 +4.62% 0.340 0.340 11:00
RFC.VN Rifco Inc. +0.80 5.950 +0.130 +2.23% 5.950 5.830 12:15
PPY.VN Painted Pony Petrole +0.78 8.070 +0.110 +1.38% 8.070 7.970 12:04
KLH.VN Stellar Biotechnolog +0.78 1.870 +0.130 +7.47% 1.980 1.750 12:15
DAN.VN D'Arianne Resources +0.75 1.290 +0.020 +1.57% 1.300 1.270 11:39
TXR.VN Terrax Minerals Inc. +0.75 0.460 +0.020 +4.55% 0.460 0.445 11:09
INA.VN Iona Energy Inc +0.71 0.640 unch unch 0.650 0.640 11:58
MOB-UN.VN Gt Canada Medical +0.70 1.880 +0.030 +1.62% 1.890 1.830 11:17
HUD.VN Hudson Resources Inc +0.68 0.410 +0.020 +5.13% 0.410 0.350 12:02
SWE.VN Silverwillow Energy +0.65 0.350 +0.015 +4.48% 0.350 0.340 10:09
TVE.VN Tamarack Valley Ener +0.64 3.080 +0.090 +3.01% 3.080 3.050 12:22
PHM.VN Patient Home Monitor +0.62 0.320 +0.010 +3.23% 0.335 0.315 12:11
GPS.VN Bsm Technologies Inc +0.59 2.680 +0.050 +1.90% 2.740 2.620 11:50
ATE.VN Antibe Therapeutics +0.59 0.600 +0.030 +5.26% 0.600 0.590 11:12
BOZ.VN Banks Island Gold +0.57 0.680 unch unch 0.700 0.680 11:59
NTS.VN Nanotech Security +0.55 1.290 +0.040 +3.20% 1.290 1.250 12:24
AVC.VN American Vanadium +0.55 0.550 +0.010 +1.85% 0.550 0.550 09:36
NXT.VN Natcore Technology +0.53 0.800 +0.020 +2.56% 0.810 0.770 12:25
ENW.VN Enwave Corp +0.50 1.560 unch unch 1.590 1.560 12:17
CTH.VN Cynapsus Therapeutic +0.46 0.460 +0.010 +2.22% 0.465 0.460 10:50
SMD.VN Strategic Metals Ltd +0.45 0.385 +0.005 +1.32% 0.390 0.380 10:51
CAA.VN Callinan Royalties +0.44 1.790 +0.020 +1.13% 1.790 1.790 11:45
IFA.VN Ifabric Corp +0.40 2.950 +0.130 +4.61% 2.950 2.940 10:52
MCR.VN Macro Enterprises +0.35 5.950 +0.050 +0.85% 6.000 5.850 11:47
FPC.VN Falco Pacific Resour +0.32 0.370 +0.010 +2.78% 0.370 0.365 10:28
ICO.VN Ico Therapeutics Inc +0.30 0.450 +0.005 +1.12% 0.450 0.440 11:49
ANY.VN Sphere 3D Corporatio +0.26 2.500 +0.040 +1.63% 2.500 2.300 11:38
RPC.VN Raise Production Inc +0.26 0.750 +0.010 +1.35% 0.750 0.700 10:10
GEG.VN Ginguro Exploration +0.24 0.340 +0.010 +3.03% 0.340 0.320 12:19
NAN.VN North American Nicke +0.22 0.430 +0.010 +2.38% 0.470 0.405 12:23
AMW.VN Alpha Minerals Inc +0.22 6.750 +0.050 +0.75% 6.840 6.640 12:23
PRD.VN Prd Energy Inc +0.19 0.890 unch unch 0.910 0.890 12:17
WBI.VN Welichem Biotech Inc +0.15 0.560 +0.030 +5.66% 0.560 0.560 12:19
GRB.VN Greenbriar Capital +0.12 2.880 +0.010 +0.35% 2.890 2.880 09:47
APO.VN Acasti Pharma Inc +0.08 2.600 +0.010 +0.39% 2.600 2.590 10:08
ATY.VN Atico Mining Corpora unch 0.520 unch unch 0.520 0.520 11:55
YAK.VN Mongolia Growth Grou unch 2.420 unch unch 2.460 2.420 09:42
CUU.VN Copper Fox Minerals unch 0.600 unch unch 0.600 0.600 09:30
FMS.VN Focus Metals Inc. unch 0.490 unch unch 0.495 0.490 11:18
KLS.VN Kelso Technologies unch 1.970 -0.010 -0.51% 2.000 1.960 12:15
NOT.VN Noront Resources Ltd unch 0.320 unch unch 0.330 0.320 11:41
ZEN.VN Zenyatta Ventures unch 3.670 -0.030 -0.81% 3.740 3.670 12:23
SKO.VN Stream Oil And Gas unch 0.610 unch unch 0.610 0.610 11:13
FDR.VN Flinders Resources unch 0.560 unch unch 0.560 0.560 10:59
EW.VN East West Petroleum unch 0.390 unch unch 0.395 0.385 12:15
VPY.VN Versapay Corporation unch 1.390 unch unch 1.390 1.390 10:59
ACE-H.VN Ace Aviation Holding unch 3.520 unch unch 3.520 3.520 09:48
YGR.VN Yangarra Resources unch 0.435 unch unch 0.435 0.435 10:48
ORC-B.VN Orca Exploration Gro unch 2.100 unch unch 2.100 2.100 11:40
ZNN.VN Zenn Motor Company unch 0.780 unch unch 0.790 0.770 10:53
ZMS.VN Zecotek Photonics unch 0.740 unch unch 0.750 0.730 10:20
EMX.VN Eurasian Minerals unch 1.250 unch unch 1.250 1.250 11:55
NVS.VN Novus Energy Inc. unch 1.110 unch unch 1.120 1.110 12:12
CZX.VN Canada Zinc Metals unch 0.265 unch unch 0.270 0.265 12:18
CL.VN Crailar Technologies unch 0.690 +0.080 +13.11% 0.690 0.570 12:14
HME.VN Hemisphere Energy unch 0.580 unch unch 0.580 0.580 11:33
JNX.VN Junex Inc. unch 0.660 unch unch 0.660 0.660 09:43
FCU.VN Fission Uranium Co unch 1.240 unch unch 1.260 1.240 12:22
SOG.VN Strategic Oil unch 0.980 unch unch 0.980 0.970 12:01
WDG.VN Giyani Gold Corp unch 0.690 unch unch 0.690 0.680 11:34
CMI.VN C-Com Satellite Syst unch 1.830 unch unch 1.850 1.800 11:58
PM.VN Prism Medical Ltd. unch 4.950 unch unch 4.950 4.950 12:01
ARW.VN Aroway Energy Inc unch 0.300 unch unch 0.300 0.300 10:43
CFF.VN Conifex Timber Inc -0.06 7.990 -0.010 -0.12% 7.990 7.890 11:59
CXO.VN Colorado Resources -0.10 0.445 -0.005 -1.11% 0.450 0.445 09:45
TOL.VN Trioil Resources Ltd -0.11 2.810 -0.010 -0.35% 2.815 2.810 10:46
AYA-WT.VN Amaya Gaming Group -0.31 3.500 unch unch 3.500 3.500 12:03
SAT.VN Asian Television Net -0.38 2.860 +0.010 +0.35% 2.860 2.860 10:56
VMS.VN Vms Ventures Inc. -0.47 0.260 +0.005 +1.96% 0.260 0.240 11:59
RUF-U.VN Pure Multi Family -1.31 4.400 +0.010 +0.23% 4.400 4.250 11:58
EGD.VN Energold Drilling -1.43 1.780 +0.030 +1.71% 1.780 1.780 12:03
CAD.VN Colonial Coal Intern -1.97 0.485 +0.035 +7.78% 0.485 0.480 11:55
FCD-UN.VN Firm Capital Propert -3.05 5.250 unch unch 5.250 5.250 11:57
(0)
(0)
