Posted On: 09/20/2013 1:38:08 PM
Post# of 39348
Toronto Venture Most Active Stocks Friday, September 20, 2013 1:37:43 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
NKL.VN Prophecy Platinum +2.63 0.770 +0.100 +14.93% 0.770 0.670 13:23
BOE.VN Americas Petrogas +2.45 1.210 +0.130 +12.04% 1.270 1.100 13:26
TNC.VN Tio Networks Corp. +2.44 0.360 +0.020 +5.88% 0.360 0.330 13:04
XEL.VN Xcite Energy Limited +2.40 2.030 +0.130 +6.84% 2.030 1.950 13:06
CWV.VN Crown Point Ventures +2.27 0.270 +0.025 +10.20% 0.275 0.240 12:56
LHR-DB-C.VN Lakeview Hotel REIT +2.07 62.000 +10.000 +19.23% 62.000 52.000 13:02
UMF-A.VN Starlight US Multi +1.90 10.000 +0.880 +9.65% 10.000 10.000 09:30
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 1.750 +0.130 +8.02% 1.800 1.600 13:12
CL.VN Crailar Technologies +1.63 0.720 +0.110 +18.03% 0.720 0.570 13:17
TSM.VN Tasman Metals Ltd. +1.54 0.780 +0.050 +6.85% 0.780 0.780 12:55
MVW.VN Mountainview Energy +1.52 0.540 +0.040 +8.00% 0.540 0.540 10:54
PEA.VN Petrolia Inc. +1.48 0.880 +0.070 +8.64% 0.900 0.870 13:19
AFF.VN Afferro Mining Inc +1.31 1.400 +0.050 +3.70% 1.450 1.400 13:20
PPY.VN Painted Pony Petrole +1.24 8.150 +0.190 +2.39% 8.150 7.970 13:26
GNF.VN Greenfields Petroleu +1.21 3.300 +0.100 +3.12% 3.400 3.300 11:40
POE.VN Pan Orient Energy +1.17 1.770 +0.090 +5.36% 1.790 1.760 12:17
AOI.VN Africa Oil Corp. +1.01 8.230 +0.220 +2.75% 8.270 8.110 13:27
ENT-DB.VN Entrec Corporation +0.95 99.950 +0.950 +0.96% 99.950 99.850 11:38
PHM.VN Patient Home Monitor +0.92 0.325 +0.015 +4.84% 0.335 0.315 13:08
OIL.VN Lgx Oil And Gas Inc +0.90 0.590 +0.030 +5.36% 0.590 0.540 12:45
ENA.VN Enablence Technologi +0.84 0.340 +0.015 +4.62% 0.340 0.340 11:00
GRE.VN China Green Star Agr +0.84 1.070 +0.030 +2.88% 1.100 1.050 12:10
MVN.VN Madalena Ventures +0.80 0.410 +0.010 +2.50% 0.430 0.390 13:13
GRB.VN Greenbriar Capital +0.79 2.940 +0.070 +2.44% 2.940 2.880 12:46
KLH.VN Stellar Biotechnolog +0.78 1.860 +0.120 +6.90% 1.980 1.750 13:22
DAN.VN D'Arianne Resources +0.75 1.290 +0.020 +1.57% 1.300 1.270 13:24
ACN.VN Asher Resources Corp +0.74 0.330 +0.050 +17.86% 0.350 0.280 13:27
CAD.VN Colonial Coal Intern +0.73 0.485 +0.035 +7.78% 0.485 0.480 11:55
MDL.VN Medallion Resources +0.72 0.375 +0.010 +2.74% 0.380 0.370 11:56
INA.VN Iona Energy Inc +0.71 0.650 +0.010 +1.56% 0.650 0.640 13:22
HUD.VN Hudson Resources Inc +0.68 0.410 +0.020 +5.13% 0.410 0.350 13:16
RFC.VN Rifco Inc. +0.68 5.930 +0.110 +1.89% 5.950 5.830 13:21
SWE.VN Silverwillow Energy +0.65 0.350 +0.015 +4.48% 0.350 0.340 12:33
TVE.VN Tamarack Valley Ener +0.64 3.050 +0.060 +2.01% 3.080 3.050 12:34
SLG.VN Sterling Resources +0.60 0.720 +0.010 +1.41% 0.720 0.700 13:09
ATE.VN Antibe Therapeutics +0.59 0.600 +0.030 +5.26% 0.600 0.590 11:12
AVE.VN Phoenix Oilfield Hau +0.59 3.000 +0.050 +1.69% 3.000 2.950 13:15
QST.VN Questor Technology +0.48 1.050 +0.020 +1.94% 1.080 1.030 12:54
VMS.VN Vms Ventures Inc. +0.47 0.260 +0.005 +1.96% 0.260 0.240 13:03
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
EGD.VN Energold Drilling +0.42 1.780 +0.030 +1.71% 1.780 1.780 13:12
NGC.VN Northern Graphite +0.40 0.820 +0.020 +2.50% 0.850 0.820 12:41
IFA.VN Ifabric Corp +0.40 2.950 +0.130 +4.61% 2.950 2.940 10:52
TXR.VN Terrax Minerals Inc. +0.38 0.450 +0.010 +2.27% 0.460 0.445 13:24
TGM.VN True Gold Mining Inc +0.37 0.335 +0.005 +1.52% 0.345 0.320 12:43
DCF.VN Difference Capital +0.33 3.020 +0.020 +0.67% 3.130 2.950 13:04
BOZ.VN Banks Island Gold +0.29 0.690 +0.010 +1.47% 0.700 0.680 12:48
NTS.VN Nanotech Security +0.28 1.270 +0.020 +1.60% 1.290 1.250 13:20
RPC.VN Raise Production Inc +0.26 0.750 +0.010 +1.35% 0.750 0.700 10:10
ANY.VN Sphere 3D Corporatio +0.26 2.500 +0.040 +1.63% 2.500 2.300 11:38
ACU.VN Act Aurora Control +0.25 0.460 +0.010 +2.22% 0.460 0.430 12:12
WBI.VN Welichem Biotech Inc +0.25 0.580 +0.050 +9.43% 0.580 0.560 12:37
GPS.VN Bsm Technologies Inc +0.24 2.650 +0.020 +0.76% 2.740 2.620 13:10
SAT.VN Asian Television Net +0.19 2.860 +0.010 +0.35% 2.860 2.860 12:55
PRD.VN Prd Energy Inc +0.19 0.900 +0.010 +1.12% 0.910 0.890 13:18
CCB.VN Canada Carbon Inc +0.17 0.305 +0.005 +1.67% 0.315 0.295 13:09
AWA.VN Arrowhead Water Prod +0.16 0.360 +0.010 +2.86% 0.360 0.330 12:48
RUF-U.VN Pure Multi Family +0.10 4.400 +0.010 +0.23% 4.400 4.250 11:58
AMW.VN Alpha Minerals Inc +0.04 6.710 +0.010 +0.15% 6.840 6.640 13:23
MCR.VN Macro Enterprises unch 5.900 unch unch 6.000 5.850 12:52
ZNN.VN Zenn Motor Company unch 0.780 unch unch 0.790 0.770 10:53
FDR.VN Flinders Resources unch 0.560 unch unch 0.560 0.560 12:55
ARW.VN Aroway Energy Inc unch 0.300 unch unch 0.300 0.300 10:43
AYA-WT.VN Amaya Gaming Group unch 3.500 unch unch 3.500 3.500 12:03
WDG.VN Giyani Gold Corp unch 0.690 unch unch 0.690 0.680 11:34
EMX.VN Eurasian Minerals unch 1.250 unch unch 1.250 1.250 09:35
YAK.VN Mongolia Growth Grou unch 2.420 unch unch 2.460 2.420 13:18
NVS.VN Novus Energy Inc. unch 1.110 unch unch 1.120 1.110 12:26
ZMS.VN Zecotek Photonics unch 0.740 unch unch 0.750 0.730 10:20
ATY.VN Atico Mining Corpora unch 0.520 unch unch 0.520 0.520 12:55
PEO.VN People Corporation unch 1.300 unch unch 1.310 1.250 12:29
FLY.VN Flyht Aerospace Solu unch 0.350 unch unch 0.355 0.345 13:10
NAN.VN North American Nicke unch 0.420 unch unch 0.470 0.405 13:07
PXL.VN Palliser Oil And Gas unch 0.600 unch unch 0.600 0.590 12:51
RX.VN Biosyent Inc. unch 2.430 unch unch 2.470 2.300 13:23
TVL.VN Traverse Energy Ltd. unch 0.720 unch unch 0.720 0.720 13:01
HME.VN Hemisphere Energy unch 0.580 unch unch 0.580 0.570 13:04
ORG.VN Orca Gold Inc unch 0.455 unch unch 0.460 0.440 12:54
CUU.VN Copper Fox Minerals unch 0.600 unch unch 0.600 0.600 09:30
YGR.VN Yangarra Resources unch 0.435 unch unch 0.435 0.435 10:48
NXT.VN Natcore Technology unch 0.780 unch unch 0.810 0.770 12:39
MEI.VN Manitok Energy Inc. unch 2.980 unch unch 3.060 2.970 13:26
ACE-H.VN Ace Aviation Holding unch 3.520 unch unch 3.520 3.520 09:48
MOB-UN.VN Gt Canada Medical unch 1.840 -0.010 -0.54% 1.890 1.830 13:27
VPY.VN Versapay Corporation unch 1.390 unch unch 1.390 1.390 12:55
ENW.VN Enwave Corp unch 1.560 unch unch 1.590 1.560 12:50
LMD.VN Led Medical Diagnost unch 0.405 unch unch 0.405 0.390 12:31
CFF.VN Conifex Timber Inc unch 8.000 unch unch 8.000 7.890 13:08
FCD-UN.VN Firm Capital Propert unch 5.250 unch unch 5.250 5.250 13:12
DCK.VN Donnycreek Energy unch 1.800 unch unch 1.800 1.770 12:50
NOT.VN Noront Resources Ltd unch 0.320 unch unch 0.330 0.320 13:25
ARN-DB.VN Arcan Resources Ltd unch 75.000 unch unch 75.000 75.000 12:36
DAP-U.VN Xpel Technologies -0.12 1.140 -0.010 -0.87% 1.250 1.140 13:22
ZEN.VN Zenyatta Ventures -0.18 3.660 -0.040 -1.08% 3.740 3.660 13:20
CMI.VN C-Com Satellite Syst -0.65 1.800 -0.030 -1.64% 1.850 1.800 13:11
FPC.VN Falco Pacific Resour -0.83 0.335 -0.025 -6.94% 0.370 0.335 13:18
LLG.VN Mason Graphite Inc -1.82 0.300 -0.020 -6.25% 0.340 0.300 13:19
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
NKL.VN Prophecy Platinum +2.63 0.770 +0.100 +14.93% 0.770 0.670 13:23
BOE.VN Americas Petrogas +2.45 1.210 +0.130 +12.04% 1.270 1.100 13:26
TNC.VN Tio Networks Corp. +2.44 0.360 +0.020 +5.88% 0.360 0.330 13:04
XEL.VN Xcite Energy Limited +2.40 2.030 +0.130 +6.84% 2.030 1.950 13:06
CWV.VN Crown Point Ventures +2.27 0.270 +0.025 +10.20% 0.275 0.240 12:56
LHR-DB-C.VN Lakeview Hotel REIT +2.07 62.000 +10.000 +19.23% 62.000 52.000 13:02
UMF-A.VN Starlight US Multi +1.90 10.000 +0.880 +9.65% 10.000 10.000 09:30
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 1.750 +0.130 +8.02% 1.800 1.600 13:12
CL.VN Crailar Technologies +1.63 0.720 +0.110 +18.03% 0.720 0.570 13:17
TSM.VN Tasman Metals Ltd. +1.54 0.780 +0.050 +6.85% 0.780 0.780 12:55
MVW.VN Mountainview Energy +1.52 0.540 +0.040 +8.00% 0.540 0.540 10:54
PEA.VN Petrolia Inc. +1.48 0.880 +0.070 +8.64% 0.900 0.870 13:19
AFF.VN Afferro Mining Inc +1.31 1.400 +0.050 +3.70% 1.450 1.400 13:20
PPY.VN Painted Pony Petrole +1.24 8.150 +0.190 +2.39% 8.150 7.970 13:26
GNF.VN Greenfields Petroleu +1.21 3.300 +0.100 +3.12% 3.400 3.300 11:40
POE.VN Pan Orient Energy +1.17 1.770 +0.090 +5.36% 1.790 1.760 12:17
AOI.VN Africa Oil Corp. +1.01 8.230 +0.220 +2.75% 8.270 8.110 13:27
ENT-DB.VN Entrec Corporation +0.95 99.950 +0.950 +0.96% 99.950 99.850 11:38
PHM.VN Patient Home Monitor +0.92 0.325 +0.015 +4.84% 0.335 0.315 13:08
OIL.VN Lgx Oil And Gas Inc +0.90 0.590 +0.030 +5.36% 0.590 0.540 12:45
ENA.VN Enablence Technologi +0.84 0.340 +0.015 +4.62% 0.340 0.340 11:00
GRE.VN China Green Star Agr +0.84 1.070 +0.030 +2.88% 1.100 1.050 12:10
MVN.VN Madalena Ventures +0.80 0.410 +0.010 +2.50% 0.430 0.390 13:13
GRB.VN Greenbriar Capital +0.79 2.940 +0.070 +2.44% 2.940 2.880 12:46
KLH.VN Stellar Biotechnolog +0.78 1.860 +0.120 +6.90% 1.980 1.750 13:22
DAN.VN D'Arianne Resources +0.75 1.290 +0.020 +1.57% 1.300 1.270 13:24
ACN.VN Asher Resources Corp +0.74 0.330 +0.050 +17.86% 0.350 0.280 13:27
CAD.VN Colonial Coal Intern +0.73 0.485 +0.035 +7.78% 0.485 0.480 11:55
MDL.VN Medallion Resources +0.72 0.375 +0.010 +2.74% 0.380 0.370 11:56
INA.VN Iona Energy Inc +0.71 0.650 +0.010 +1.56% 0.650 0.640 13:22
HUD.VN Hudson Resources Inc +0.68 0.410 +0.020 +5.13% 0.410 0.350 13:16
RFC.VN Rifco Inc. +0.68 5.930 +0.110 +1.89% 5.950 5.830 13:21
SWE.VN Silverwillow Energy +0.65 0.350 +0.015 +4.48% 0.350 0.340 12:33
TVE.VN Tamarack Valley Ener +0.64 3.050 +0.060 +2.01% 3.080 3.050 12:34
SLG.VN Sterling Resources +0.60 0.720 +0.010 +1.41% 0.720 0.700 13:09
ATE.VN Antibe Therapeutics +0.59 0.600 +0.030 +5.26% 0.600 0.590 11:12
AVE.VN Phoenix Oilfield Hau +0.59 3.000 +0.050 +1.69% 3.000 2.950 13:15
QST.VN Questor Technology +0.48 1.050 +0.020 +1.94% 1.080 1.030 12:54
VMS.VN Vms Ventures Inc. +0.47 0.260 +0.005 +1.96% 0.260 0.240 13:03
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
EGD.VN Energold Drilling +0.42 1.780 +0.030 +1.71% 1.780 1.780 13:12
NGC.VN Northern Graphite +0.40 0.820 +0.020 +2.50% 0.850 0.820 12:41
IFA.VN Ifabric Corp +0.40 2.950 +0.130 +4.61% 2.950 2.940 10:52
TXR.VN Terrax Minerals Inc. +0.38 0.450 +0.010 +2.27% 0.460 0.445 13:24
TGM.VN True Gold Mining Inc +0.37 0.335 +0.005 +1.52% 0.345 0.320 12:43
DCF.VN Difference Capital +0.33 3.020 +0.020 +0.67% 3.130 2.950 13:04
BOZ.VN Banks Island Gold +0.29 0.690 +0.010 +1.47% 0.700 0.680 12:48
NTS.VN Nanotech Security +0.28 1.270 +0.020 +1.60% 1.290 1.250 13:20
RPC.VN Raise Production Inc +0.26 0.750 +0.010 +1.35% 0.750 0.700 10:10
ANY.VN Sphere 3D Corporatio +0.26 2.500 +0.040 +1.63% 2.500 2.300 11:38
ACU.VN Act Aurora Control +0.25 0.460 +0.010 +2.22% 0.460 0.430 12:12
WBI.VN Welichem Biotech Inc +0.25 0.580 +0.050 +9.43% 0.580 0.560 12:37
GPS.VN Bsm Technologies Inc +0.24 2.650 +0.020 +0.76% 2.740 2.620 13:10
SAT.VN Asian Television Net +0.19 2.860 +0.010 +0.35% 2.860 2.860 12:55
PRD.VN Prd Energy Inc +0.19 0.900 +0.010 +1.12% 0.910 0.890 13:18
CCB.VN Canada Carbon Inc +0.17 0.305 +0.005 +1.67% 0.315 0.295 13:09
AWA.VN Arrowhead Water Prod +0.16 0.360 +0.010 +2.86% 0.360 0.330 12:48
RUF-U.VN Pure Multi Family +0.10 4.400 +0.010 +0.23% 4.400 4.250 11:58
AMW.VN Alpha Minerals Inc +0.04 6.710 +0.010 +0.15% 6.840 6.640 13:23
MCR.VN Macro Enterprises unch 5.900 unch unch 6.000 5.850 12:52
ZNN.VN Zenn Motor Company unch 0.780 unch unch 0.790 0.770 10:53
FDR.VN Flinders Resources unch 0.560 unch unch 0.560 0.560 12:55
ARW.VN Aroway Energy Inc unch 0.300 unch unch 0.300 0.300 10:43
AYA-WT.VN Amaya Gaming Group unch 3.500 unch unch 3.500 3.500 12:03
WDG.VN Giyani Gold Corp unch 0.690 unch unch 0.690 0.680 11:34
EMX.VN Eurasian Minerals unch 1.250 unch unch 1.250 1.250 09:35
YAK.VN Mongolia Growth Grou unch 2.420 unch unch 2.460 2.420 13:18
NVS.VN Novus Energy Inc. unch 1.110 unch unch 1.120 1.110 12:26
ZMS.VN Zecotek Photonics unch 0.740 unch unch 0.750 0.730 10:20
ATY.VN Atico Mining Corpora unch 0.520 unch unch 0.520 0.520 12:55
PEO.VN People Corporation unch 1.300 unch unch 1.310 1.250 12:29
FLY.VN Flyht Aerospace Solu unch 0.350 unch unch 0.355 0.345 13:10
NAN.VN North American Nicke unch 0.420 unch unch 0.470 0.405 13:07
PXL.VN Palliser Oil And Gas unch 0.600 unch unch 0.600 0.590 12:51
RX.VN Biosyent Inc. unch 2.430 unch unch 2.470 2.300 13:23
TVL.VN Traverse Energy Ltd. unch 0.720 unch unch 0.720 0.720 13:01
HME.VN Hemisphere Energy unch 0.580 unch unch 0.580 0.570 13:04
ORG.VN Orca Gold Inc unch 0.455 unch unch 0.460 0.440 12:54
CUU.VN Copper Fox Minerals unch 0.600 unch unch 0.600 0.600 09:30
YGR.VN Yangarra Resources unch 0.435 unch unch 0.435 0.435 10:48
NXT.VN Natcore Technology unch 0.780 unch unch 0.810 0.770 12:39
MEI.VN Manitok Energy Inc. unch 2.980 unch unch 3.060 2.970 13:26
ACE-H.VN Ace Aviation Holding unch 3.520 unch unch 3.520 3.520 09:48
MOB-UN.VN Gt Canada Medical unch 1.840 -0.010 -0.54% 1.890 1.830 13:27
VPY.VN Versapay Corporation unch 1.390 unch unch 1.390 1.390 12:55
ENW.VN Enwave Corp unch 1.560 unch unch 1.590 1.560 12:50
LMD.VN Led Medical Diagnost unch 0.405 unch unch 0.405 0.390 12:31
CFF.VN Conifex Timber Inc unch 8.000 unch unch 8.000 7.890 13:08
FCD-UN.VN Firm Capital Propert unch 5.250 unch unch 5.250 5.250 13:12
DCK.VN Donnycreek Energy unch 1.800 unch unch 1.800 1.770 12:50
NOT.VN Noront Resources Ltd unch 0.320 unch unch 0.330 0.320 13:25
ARN-DB.VN Arcan Resources Ltd unch 75.000 unch unch 75.000 75.000 12:36
DAP-U.VN Xpel Technologies -0.12 1.140 -0.010 -0.87% 1.250 1.140 13:22
ZEN.VN Zenyatta Ventures -0.18 3.660 -0.040 -1.08% 3.740 3.660 13:20
CMI.VN C-Com Satellite Syst -0.65 1.800 -0.030 -1.64% 1.850 1.800 13:11
FPC.VN Falco Pacific Resour -0.83 0.335 -0.025 -6.94% 0.370 0.335 13:18
LLG.VN Mason Graphite Inc -1.82 0.300 -0.020 -6.25% 0.340 0.300 13:19
(0)
(0)
