Posted On: 09/23/2013 12:35:59 PM
Post# of 39348
Toronto Venture Most Active Stocks Monday, September 23, 2013 12:35:34 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
PM.VN Prism Medical Ltd. +2.81 5.240 +0.340 +6.94% 5.240 5.240 09:30
QST.VN Questor Technology +2.74 1.100 +0.070 +6.80% 1.190 1.060 12:20
PLL.VN Palladon Ventures +2.51 1.180 +0.090 +8.26% 1.180 1.180 10:07
TZR.VN Terrace Energy Corp +2.27 2.460 +0.160 +6.96% 2.590 2.460 12:03
AOI.VN Africa Oil Corp. +1.94 8.310 +0.460 +5.86% 8.330 8.000 12:24
PHM.VN Patient Home Monitor +1.94 0.360 +0.035 +10.77% 0.360 0.340 12:15
GKX.VN Gemini Corporation +1.63 0.550 +0.065 +13.40% 0.550 0.450 11:35
SYZ.VN Sylogist Ltd +1.60 6.950 +0.190 +2.81% 6.950 6.760 12:15
SRX.VN Storm Resources Ltd +1.58 3.750 +0.070 +1.90% 3.750 3.680 11:35
ZMS.VN Zecotek Photonics +1.34 0.760 +0.030 +4.11% 0.770 0.740 11:29
WZR.VN Westernzagros Resour +1.23 0.940 +0.040 +4.44% 0.950 0.910 11:14
GQ.VN Great Quest Metals +1.20 0.780 +0.060 +8.33% 0.780 0.720 12:25
IFA.VN Ifabric Corp +1.11 3.350 +0.350 +11.67% 3.480 3.000 12:02
BCM.VN Bear Creek Mining +0.97 1.950 +0.100 +5.41% 1.980 1.850 12:24
CFO.VN Clifton Star Resourc +0.93 0.280 +0.020 +7.69% 0.290 0.270 12:23
DMA.VN Diamedica Inc. +0.91 1.390 +0.050 +3.73% 1.400 1.350 11:44
GRZ.VN Gold Reserve Inc +0.90 3.300 +0.100 +3.12% 3.330 3.250 12:11
ICO.VN Ico Therapeutics Inc +0.90 0.470 +0.015 +3.30% 0.470 0.450 12:03
DAN.VN D'Arianne Resources +0.86 1.290 +0.020 +1.57% 1.300 1.250 11:59
SND.VN Sandstorm Metals And +0.81 1.490 +0.040 +2.76% 1.490 1.450 12:19
ACU.VN Act Aurora Control +0.73 0.490 +0.030 +6.52% 0.490 0.450 10:57
KTN.VN Kootenay Gold Inc. +0.72 0.650 +0.030 +4.84% 0.650 0.640 12:03
XEL.VN Xcite Energy Limited +0.71 2.070 +0.040 +1.97% 2.080 2.070 11:22
DAP-U.VN Xpel Technologies +0.69 1.220 +0.060 +5.17% 1.230 1.180 12:18
VRS.VN Verisante Technology +0.69 0.265 +0.010 +3.92% 0.265 0.250 11:27
PAN.VN Pangolin Diamonds +0.68 0.270 +0.010 +3.85% 0.270 0.270 12:04
LMD.VN Led Medical Diagnost +0.68 0.420 +0.015 +3.70% 0.420 0.420 10:18
NCI.VN Ntg Clarity Networks +0.67 0.485 +0.015 +3.19% 0.500 0.470 12:10
SCZ.VN Santa Cruz Silver +0.66 1.290 +0.030 +2.38% 1.300 1.290 09:55
TEI.VN Toscana Energy Incom +0.63 14.500 +0.100 +0.69% 14.500 14.400 11:24
FCU.VN Fission Uranium Co +0.62 1.260 +0.030 +2.44% 1.260 1.240 12:17
ENT.VN Entrec Transporation +0.62 1.480 +0.020 +1.37% 1.490 1.480 12:20
TK.VN Tinka Resources Ltd +0.61 0.520 +0.020 +4.00% 0.560 0.500 10:46
NTS.VN Nanotech Security +0.61 1.280 +0.040 +3.23% 1.290 1.270 11:39
GSV.VN Gold Standard Ventur +0.60 0.670 +0.020 +3.08% 0.690 0.660 11:00
GEG.VN Ginguro Exploration +0.60 0.345 +0.025 +7.81% 0.345 0.310 11:57
ARN.VN Arcan Resources Ltd. +0.59 0.710 +0.010 +1.43% 0.780 0.710 12:21
PRD.VN Prd Energy Inc +0.56 0.880 +0.020 +2.33% 0.910 0.870 12:22
BRI.VN Brazil Resources Inc +0.54 0.780 +0.020 +2.63% 0.780 0.780 09:34
ANF.VN Anfield Nickel Corp. +0.53 2.060 +0.030 +1.48% 2.100 2.060 11:50
GPS.VN Bsm Technologies Inc +0.48 2.700 +0.040 +1.50% 2.700 2.690 11:46
ZNN.VN Zenn Motor Company +0.44 0.800 +0.010 +1.27% 0.800 0.780 09:58
SVL.VN Silvercrest Mines +0.42 1.910 +0.040 +2.14% 1.960 1.880 12:23
MUN.VN Mundoro Capital Inc +0.42 0.300 +0.005 +1.69% 0.300 0.300 11:20
NZ.VN New Zealand Energy +0.39 0.355 +0.010 +2.90% 0.355 0.345 11:44
INP.VN Input Capital Corp +0.37 1.680 +0.010 +0.60% 1.680 1.670 12:20
WDG.VN Giyani Gold Corp +0.32 0.700 +0.010 +1.45% 0.700 0.700 12:10
M.VN Mosaic Capital Corpo +0.30 11.740 +0.090 +0.77% 11.740 11.600 11:57
OIL.VN Lgx Oil And Gas Inc +0.30 0.590 +0.010 +1.72% 0.590 0.590 09:30
ABM.VN Athabasca Minerals +0.27 1.110 +0.010 +0.91% 1.140 1.100 11:47
CFF.VN Conifex Timber Inc +0.27 8.040 +0.040 +0.50% 8.050 7.910 11:16
FLY.VN Flyht Aerospace Solu +0.22 0.360 +0.005 +1.41% 0.365 0.360 12:18
CMI.VN C-Com Satellite Syst +0.21 1.850 +0.010 +0.54% 1.880 1.800 12:11
CDB.VN Cordoba Minerals Cor +0.19 0.700 +0.010 +1.45% 0.700 0.700 10:00
DCF.VN Difference Capital +0.16 3.080 +0.010 +0.33% 3.090 2.960 12:10
LCC.VN Lumina Copper Corp. +0.11 4.950 +0.030 +0.61% 4.950 4.920 12:23
KLH.VN Stellar Biotechnolog +0.06 1.950 +0.010 +0.52% 2.080 1.880 12:24
ENT-DB.VN Entrec Corporation +0.05 100.000 +0.050 +0.05% 100.000 99.850 12:13
OYL.VN Cgx Energy Inc. unch 0.470 unch unch 0.470 0.460 09:57
FMS.VN Focus Metals Inc. unch 0.485 unch unch 0.570 0.470 12:12
NVK.VN Novik Inc unch 0.650 unch unch 0.670 0.650 11:32
RRI.VN Riverside Resources unch 0.360 unch unch 0.360 0.350 12:05
EW.VN East West Petroleum unch 0.380 unch unch 0.380 0.365 10:18
RPC.VN Raise Production Inc unch 0.750 unch unch 0.750 0.750 12:07
AWA.VN Arrowhead Water Prod unch 0.370 unch unch 0.380 0.370 11:11
MWX.VN Medworxx Solutions unch 0.390 unch unch 0.390 0.390 11:46
GQC.VN Goldquest Mining Cor unch 0.300 unch unch 0.320 0.295 11:36
PNE.VN Pine Cliff Energy unch 1.100 unch unch 1.120 1.100 11:37
BOZ.VN Banks Island Gold unch 0.700 unch unch 0.700 0.690 10:37
NVS.VN Novus Energy Inc. unch 1.110 unch unch 1.110 1.110 09:53
DSY.VN Destiny Media Techno unch 2.000 unch unch 2.000 2.000 09:30
NAR.VN North Arrow Minerals unch 0.420 unch unch 0.420 0.420 11:40
TNC.VN Tio Networks Corp. unch 0.400 unch unch 0.400 0.390 12:20
IMV.VN Immunovaccine Ince unch 0.300 unch unch 0.300 0.300 10:38
FCD-UN.VN Firm Capital Propert unch 5.250 unch unch 5.250 5.250 11:11
YAK.VN Mongolia Growth Grou unch 2.420 unch unch 2.570 2.420 10:13
UCU.VN Ucore Rare Metals unch 0.275 unch unch 0.280 0.270 11:18
TVL.VN Traverse Energy Ltd. unch 0.720 unch unch 0.720 0.720 12:06
POE.VN Pan Orient Energy unch 1.750 unch unch 1.790 1.720 11:27
HN.VN High North Resources unch 0.400 unch unch 0.400 0.400 11:48
TOL.VN Trioil Resources Ltd unch 2.800 unch unch 2.810 2.800 11:35
ATC.VN Atac Resources Ltd. unch 0.890 unch unch 0.930 0.880 12:22
EMX.VN Eurasian Minerals unch 1.250 unch unch 1.250 1.240 11:57
GTP.VN Colt Resources Inc unch 0.320 unch unch 0.320 0.320 10:45
SMD.VN Strategic Metals Ltd unch 0.365 unch unch 0.365 0.365 11:56
NXT.VN Natcore Technology unch 0.820 unch unch 0.850 0.800 12:01
YGR.VN Yangarra Resources unch 0.435 unch unch 0.440 0.435 10:25
ACE-H.VN Ace Aviation Holding unch 3.520 unch unch 3.520 3.520 12:09
SVS.VN Solarvest Bioenergy unch 0.300 unch unch 0.300 0.300 11:55
PTA.VN Petroamerica Oil Cor unch 0.340 unch unch 0.345 0.340 11:38
LVL.VN Lynden Energy Corp. unch 0.810 unch unch 0.820 0.810 10:00
AVC.VN American Vanadium unch 0.530 unch unch 0.530 0.520 10:41
NOT.VN Noront Resources Ltd unch 0.310 unch unch 0.315 0.295 12:09
AFF.VN Afferro Mining Inc unch 1.400 unch unch 1.400 1.400 11:38
TSM.VN Tasman Metals Ltd. unch 0.760 unch unch 0.760 0.750 12:21
KAM.VN Kaminak Gold Corpora unch 0.850 unch unch 0.850 0.820 11:33
SWE.VN Silverwillow Energy unch 0.350 unch unch 0.350 0.350 11:55
CCB.VN Canada Carbon Inc unch 0.350 unch unch 0.370 0.340 11:46
FDR.VN Flinders Resources unch 0.560 +0.010 +1.82% 0.560 0.550 12:21
SOG.VN Strategic Oil unch 0.970 unch unch 0.970 0.960 11:48
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
PM.VN Prism Medical Ltd. +2.81 5.240 +0.340 +6.94% 5.240 5.240 09:30
QST.VN Questor Technology +2.74 1.100 +0.070 +6.80% 1.190 1.060 12:20
PLL.VN Palladon Ventures +2.51 1.180 +0.090 +8.26% 1.180 1.180 10:07
TZR.VN Terrace Energy Corp +2.27 2.460 +0.160 +6.96% 2.590 2.460 12:03
AOI.VN Africa Oil Corp. +1.94 8.310 +0.460 +5.86% 8.330 8.000 12:24
PHM.VN Patient Home Monitor +1.94 0.360 +0.035 +10.77% 0.360 0.340 12:15
GKX.VN Gemini Corporation +1.63 0.550 +0.065 +13.40% 0.550 0.450 11:35
SYZ.VN Sylogist Ltd +1.60 6.950 +0.190 +2.81% 6.950 6.760 12:15
SRX.VN Storm Resources Ltd +1.58 3.750 +0.070 +1.90% 3.750 3.680 11:35
ZMS.VN Zecotek Photonics +1.34 0.760 +0.030 +4.11% 0.770 0.740 11:29
WZR.VN Westernzagros Resour +1.23 0.940 +0.040 +4.44% 0.950 0.910 11:14
GQ.VN Great Quest Metals +1.20 0.780 +0.060 +8.33% 0.780 0.720 12:25
IFA.VN Ifabric Corp +1.11 3.350 +0.350 +11.67% 3.480 3.000 12:02
BCM.VN Bear Creek Mining +0.97 1.950 +0.100 +5.41% 1.980 1.850 12:24
CFO.VN Clifton Star Resourc +0.93 0.280 +0.020 +7.69% 0.290 0.270 12:23
DMA.VN Diamedica Inc. +0.91 1.390 +0.050 +3.73% 1.400 1.350 11:44
GRZ.VN Gold Reserve Inc +0.90 3.300 +0.100 +3.12% 3.330 3.250 12:11
ICO.VN Ico Therapeutics Inc +0.90 0.470 +0.015 +3.30% 0.470 0.450 12:03
DAN.VN D'Arianne Resources +0.86 1.290 +0.020 +1.57% 1.300 1.250 11:59
SND.VN Sandstorm Metals And +0.81 1.490 +0.040 +2.76% 1.490 1.450 12:19
ACU.VN Act Aurora Control +0.73 0.490 +0.030 +6.52% 0.490 0.450 10:57
KTN.VN Kootenay Gold Inc. +0.72 0.650 +0.030 +4.84% 0.650 0.640 12:03
XEL.VN Xcite Energy Limited +0.71 2.070 +0.040 +1.97% 2.080 2.070 11:22
DAP-U.VN Xpel Technologies +0.69 1.220 +0.060 +5.17% 1.230 1.180 12:18
VRS.VN Verisante Technology +0.69 0.265 +0.010 +3.92% 0.265 0.250 11:27
PAN.VN Pangolin Diamonds +0.68 0.270 +0.010 +3.85% 0.270 0.270 12:04
LMD.VN Led Medical Diagnost +0.68 0.420 +0.015 +3.70% 0.420 0.420 10:18
NCI.VN Ntg Clarity Networks +0.67 0.485 +0.015 +3.19% 0.500 0.470 12:10
SCZ.VN Santa Cruz Silver +0.66 1.290 +0.030 +2.38% 1.300 1.290 09:55
TEI.VN Toscana Energy Incom +0.63 14.500 +0.100 +0.69% 14.500 14.400 11:24
FCU.VN Fission Uranium Co +0.62 1.260 +0.030 +2.44% 1.260 1.240 12:17
ENT.VN Entrec Transporation +0.62 1.480 +0.020 +1.37% 1.490 1.480 12:20
TK.VN Tinka Resources Ltd +0.61 0.520 +0.020 +4.00% 0.560 0.500 10:46
NTS.VN Nanotech Security +0.61 1.280 +0.040 +3.23% 1.290 1.270 11:39
GSV.VN Gold Standard Ventur +0.60 0.670 +0.020 +3.08% 0.690 0.660 11:00
GEG.VN Ginguro Exploration +0.60 0.345 +0.025 +7.81% 0.345 0.310 11:57
ARN.VN Arcan Resources Ltd. +0.59 0.710 +0.010 +1.43% 0.780 0.710 12:21
PRD.VN Prd Energy Inc +0.56 0.880 +0.020 +2.33% 0.910 0.870 12:22
BRI.VN Brazil Resources Inc +0.54 0.780 +0.020 +2.63% 0.780 0.780 09:34
ANF.VN Anfield Nickel Corp. +0.53 2.060 +0.030 +1.48% 2.100 2.060 11:50
GPS.VN Bsm Technologies Inc +0.48 2.700 +0.040 +1.50% 2.700 2.690 11:46
ZNN.VN Zenn Motor Company +0.44 0.800 +0.010 +1.27% 0.800 0.780 09:58
SVL.VN Silvercrest Mines +0.42 1.910 +0.040 +2.14% 1.960 1.880 12:23
MUN.VN Mundoro Capital Inc +0.42 0.300 +0.005 +1.69% 0.300 0.300 11:20
NZ.VN New Zealand Energy +0.39 0.355 +0.010 +2.90% 0.355 0.345 11:44
INP.VN Input Capital Corp +0.37 1.680 +0.010 +0.60% 1.680 1.670 12:20
WDG.VN Giyani Gold Corp +0.32 0.700 +0.010 +1.45% 0.700 0.700 12:10
M.VN Mosaic Capital Corpo +0.30 11.740 +0.090 +0.77% 11.740 11.600 11:57
OIL.VN Lgx Oil And Gas Inc +0.30 0.590 +0.010 +1.72% 0.590 0.590 09:30
ABM.VN Athabasca Minerals +0.27 1.110 +0.010 +0.91% 1.140 1.100 11:47
CFF.VN Conifex Timber Inc +0.27 8.040 +0.040 +0.50% 8.050 7.910 11:16
FLY.VN Flyht Aerospace Solu +0.22 0.360 +0.005 +1.41% 0.365 0.360 12:18
CMI.VN C-Com Satellite Syst +0.21 1.850 +0.010 +0.54% 1.880 1.800 12:11
CDB.VN Cordoba Minerals Cor +0.19 0.700 +0.010 +1.45% 0.700 0.700 10:00
DCF.VN Difference Capital +0.16 3.080 +0.010 +0.33% 3.090 2.960 12:10
LCC.VN Lumina Copper Corp. +0.11 4.950 +0.030 +0.61% 4.950 4.920 12:23
KLH.VN Stellar Biotechnolog +0.06 1.950 +0.010 +0.52% 2.080 1.880 12:24
ENT-DB.VN Entrec Corporation +0.05 100.000 +0.050 +0.05% 100.000 99.850 12:13
OYL.VN Cgx Energy Inc. unch 0.470 unch unch 0.470 0.460 09:57
FMS.VN Focus Metals Inc. unch 0.485 unch unch 0.570 0.470 12:12
NVK.VN Novik Inc unch 0.650 unch unch 0.670 0.650 11:32
RRI.VN Riverside Resources unch 0.360 unch unch 0.360 0.350 12:05
EW.VN East West Petroleum unch 0.380 unch unch 0.380 0.365 10:18
RPC.VN Raise Production Inc unch 0.750 unch unch 0.750 0.750 12:07
AWA.VN Arrowhead Water Prod unch 0.370 unch unch 0.380 0.370 11:11
MWX.VN Medworxx Solutions unch 0.390 unch unch 0.390 0.390 11:46
GQC.VN Goldquest Mining Cor unch 0.300 unch unch 0.320 0.295 11:36
PNE.VN Pine Cliff Energy unch 1.100 unch unch 1.120 1.100 11:37
BOZ.VN Banks Island Gold unch 0.700 unch unch 0.700 0.690 10:37
NVS.VN Novus Energy Inc. unch 1.110 unch unch 1.110 1.110 09:53
DSY.VN Destiny Media Techno unch 2.000 unch unch 2.000 2.000 09:30
NAR.VN North Arrow Minerals unch 0.420 unch unch 0.420 0.420 11:40
TNC.VN Tio Networks Corp. unch 0.400 unch unch 0.400 0.390 12:20
IMV.VN Immunovaccine Ince unch 0.300 unch unch 0.300 0.300 10:38
FCD-UN.VN Firm Capital Propert unch 5.250 unch unch 5.250 5.250 11:11
YAK.VN Mongolia Growth Grou unch 2.420 unch unch 2.570 2.420 10:13
UCU.VN Ucore Rare Metals unch 0.275 unch unch 0.280 0.270 11:18
TVL.VN Traverse Energy Ltd. unch 0.720 unch unch 0.720 0.720 12:06
POE.VN Pan Orient Energy unch 1.750 unch unch 1.790 1.720 11:27
HN.VN High North Resources unch 0.400 unch unch 0.400 0.400 11:48
TOL.VN Trioil Resources Ltd unch 2.800 unch unch 2.810 2.800 11:35
ATC.VN Atac Resources Ltd. unch 0.890 unch unch 0.930 0.880 12:22
EMX.VN Eurasian Minerals unch 1.250 unch unch 1.250 1.240 11:57
GTP.VN Colt Resources Inc unch 0.320 unch unch 0.320 0.320 10:45
SMD.VN Strategic Metals Ltd unch 0.365 unch unch 0.365 0.365 11:56
NXT.VN Natcore Technology unch 0.820 unch unch 0.850 0.800 12:01
YGR.VN Yangarra Resources unch 0.435 unch unch 0.440 0.435 10:25
ACE-H.VN Ace Aviation Holding unch 3.520 unch unch 3.520 3.520 12:09
SVS.VN Solarvest Bioenergy unch 0.300 unch unch 0.300 0.300 11:55
PTA.VN Petroamerica Oil Cor unch 0.340 unch unch 0.345 0.340 11:38
LVL.VN Lynden Energy Corp. unch 0.810 unch unch 0.820 0.810 10:00
AVC.VN American Vanadium unch 0.530 unch unch 0.530 0.520 10:41
NOT.VN Noront Resources Ltd unch 0.310 unch unch 0.315 0.295 12:09
AFF.VN Afferro Mining Inc unch 1.400 unch unch 1.400 1.400 11:38
TSM.VN Tasman Metals Ltd. unch 0.760 unch unch 0.760 0.750 12:21
KAM.VN Kaminak Gold Corpora unch 0.850 unch unch 0.850 0.820 11:33
SWE.VN Silverwillow Energy unch 0.350 unch unch 0.350 0.350 11:55
CCB.VN Canada Carbon Inc unch 0.350 unch unch 0.370 0.340 11:46
FDR.VN Flinders Resources unch 0.560 +0.010 +1.82% 0.560 0.550 12:21
SOG.VN Strategic Oil unch 0.970 unch unch 0.970 0.960 11:48
(0)
(0)
