Toronto Venture Most Active Stocks Thursday, September 5, 2013 10:31:07 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
HRN.VN Horn Petroleum Corpo +2.03 0.280 +0.020 +7.69% 0.280 0.280 09:50
OIL.VN Lgx Oil And Gas Inc +1.89 0.510 +0.050 +10.87% 0.510 0.510 09:48
APO.VN Acasti Pharma Inc +1.79 2.580 +0.180 +7.50% 2.750 2.550 10:20
NAN.VN North American Nicke +1.59 0.285 +0.045 +18.75% 0.295 0.270 10:19
RD.VN Red Eagle Mining Cor +1.32 0.315 +0.025 +8.62% 0.315 0.290 09:55
LCC.VN Lumina Copper Corp. +1.26 4.250 +0.120 +2.91% 4.250 4.250 09:59
KLS.VN Kelso Technologies +1.25 2.070 +0.110 +5.61% 2.080 2.000 10:17
DCK.VN Donnycreek Energy +1.21 1.770 +0.060 +3.51% 1.820 1.730 10:15
RX.VN Biosyent Inc. +1.12 2.600 +0.180 +7.44% 2.650 2.500 10:20
AVC.VN American Vanadium +1.02 0.620 +0.020 +3.33% 0.620 0.620 09:58
MWX.VN Medworxx Solutions +0.82 0.390 +0.010 +2.63% 0.390 0.390 09:58
TOL.VN Trioil Resources Ltd +0.81 3.150 +0.080 +2.61% 3.160 3.070 10:16
ENT.VN Entrec Transporation +0.79 1.480 +0.020 +1.37% 1.480 1.480 09:30
NES.VN Newstrike Capital +0.74 0.930 +0.030 +3.33% 0.930 0.900 09:59
TSG.VN Tristar Gold Inc. +0.69 0.300 +0.020 +7.14% 0.300 0.290 10:20
NOT.VN Noront Resources Ltd +0.68 0.350 +0.015 +4.48% 0.350 0.335 09:59
LOY.VN Loyalist Group Limit +0.67 0.590 +0.010 +1.72% 0.600 0.590 09:40
YAK.VN Mongolia Growth Grou +0.64 2.840 +0.020 +0.71% 2.840 2.760 10:03
PTA.VN Petroamerica Oil Cor +0.63 0.340 +0.005 +1.49% 0.345 0.340 09:51
MEI.VN Manitok Energy Inc. +0.60 2.850 +0.030 +1.06% 2.850 2.830 10:15
PPY.VN Painted Pony Petrole +0.59 7.650 +0.110 +1.46% 7.680 7.500 10:20
KAM.VN Kaminak Gold Corpora +0.58 0.920 +0.020 +2.22% 0.920 0.920 10:08
RPL.VN Renegade Petroleum +0.54 1.040 +0.010 +0.97% 1.040 1.030 10:13
TXX.VN Tirex Resources Ltd. +0.53 0.350 +0.010 +2.94% 0.350 0.345 10:09
ZEN.VN Zenyatta Ventures +0.51 3.780 +0.090 +2.44% 3.810 3.670 10:20
TK.VN Tinka Resources Ltd +0.50 0.650 +0.010 +1.56% 0.650 0.610 09:42
SVL.VN Silvercrest Mines +0.45 2.150 +0.020 +0.94% 2.185 2.140 10:18
SYZ.VN Sylogist Ltd +0.45 6.850 +0.050 +0.74% 6.850 6.850 09:30
POE.VN Pan Orient Energy +0.45 1.570 +0.050 +3.29% 1.570 1.550 10:13
KIV.VN Kivalliq Energy Corp +0.43 0.260 +0.010 +4.00% 0.260 0.255 10:16
NXT.VN Natcore Technology +0.38 0.680 +0.040 +6.25% 0.680 0.640 10:20
PM.VN Prism Medical Ltd. +0.38 5.050 +0.050 +1.00% 5.050 5.050 09:30
CDB.VN Cordoba Minerals Cor +0.37 0.780 +0.010 +1.30% 0.800 0.750 10:18
GRM.VN Goldrock Mines Corp +0.29 0.600 +0.010 +1.69% 0.600 0.600 10:06
RFC.VN Rifco Inc. +0.27 5.410 -0.040 -0.73% 5.490 5.410 10:12
M.VN Mosaic Capital Corpo +0.26 9.600 +0.060 +0.63% 9.600 9.600 09:55
NXE.VN Nexgen Energy Ltd +0.25 0.520 +0.010 +1.96% 0.520 0.500 09:55
PRY.VN Pinecrest Energy Inc +0.24 0.390 unch unch 0.395 0.390 10:16
IFA.VN Ifabric Corp +0.23 2.540 +0.060 +2.42% 2.590 2.480 10:20
ENW.VN Enwave Corp +0.22 1.520 +0.010 +0.66% 1.520 1.520 09:48
AOI.VN Africa Oil Corp. +0.15 7.720 -0.050 -0.64% 7.830 7.720 10:19
FDC.VN Forum Uranium Corp +0.15 0.380 +0.005 +1.33% 0.385 0.380 10:19
CL.VN Crailar Technologies +0.15 0.860 +0.030 +3.61% 0.860 0.860 09:40
AST.VN Astur Gold Corp +0.13 0.430 +0.005 +1.18% 0.430 0.430 09:10
NVS.VN Novus Energy Inc. +0.07 1.080 +0.005 +0.47% 1.090 1.080 10:20
ARN-DB.VN Arcan Resources Ltd +0.06 63.550 +0.050 +0.08% 63.550 63.550 09:51
CMM.VN Castle Mountain Mini unch 0.450 unch unch 0.450 0.450 10:06
GCU.VN Gold Canyon Resource unch 0.435 unch unch 0.435 0.435 09:30
SMU-UN.VN Summit Industrial unch 5.750 unch unch 5.750 5.750 09:57
BOZ.VN Banks Island Gold unch 0.780 unch unch 0.780 0.780 09:33
ACN.VN Asher Resources Corp unch 0.300 unch unch 0.300 0.290 10:00
DCF.VN Difference Capital unch 3.090 -0.040 -1.28% 3.130 3.090 10:16
RMC.VN Reservoir Minerals unch 4.250 +0.050 +1.19% 4.250 4.200 10:14
UCU.VN Ucore Rare Metals unch 0.290 unch unch 0.290 0.290 09:30
ARN.VN Arcan Resources Ltd. unch 0.470 unch unch 0.480 0.470 10:18
FCU.VN Fission Uranium Co unch 1.240 -0.020 -1.59% 1.280 1.240 10:17
EW.VN East West Petroleum unch 0.420 unch unch 0.420 0.405 10:08
PNE.VN Pine Cliff Energy unch 1.120 +0.010 +0.90% 1.120 1.090 10:13
BOE.VN Americas Petrogas unch 1.080 -0.020 -1.82% 1.100 1.080 10:20
SSS.VN Stem Cell Therapeuti unch 0.310 unch unch 0.310 0.295 09:30
ZMS.VN Zecotek Photonics unch 0.720 +0.020 +2.86% 0.720 0.690 10:12
WDG.VN Giyani Gold Corp unch 0.780 unch unch 0.780 0.780 10:01
MDL.VN Medallion Resources unch 0.330 unch unch 0.330 0.330 09:41
GQ.VN Great Quest Metals unch 0.650 unch unch 0.650 0.650 09:43
WAN.VN Wanted Technologies unch 0.580 unch unch 0.580 0.580 10:08
INP.VN Input Capital Corp unch 1.730 unch unch 1.730 1.700 09:56
CUU.VN Copper Fox Minerals unch 0.640 unch unch 0.640 0.640 09:49
ROG.VN Roxgold Inc. unch 0.700 unch unch 0.720 0.700 10:05
CXO.VN Colorado Resources unch 0.400 unch unch 0.410 0.400 10:07
SKO.VN Stream Oil And Gas unch 0.600 unch unch 0.600 0.600 09:30
RUF-U.VN Pure Multi Family unch 4.100 unch unch 4.100 4.100 09:55
TVE.VN Tamarack Valley Ener unch 2.850 unch unch 2.850 2.850 09:30
CYD.VN Cayden Resources Inc unch 1.500 unch unch 1.530 1.500 10:18
LVL.VN Lynden Energy Corp. unch 0.890 unch unch 0.900 0.890 09:56
FDR.VN Flinders Resources unch 0.610 unch unch 0.610 0.610 10:08
EMX.VN Eurasian Minerals unch 1.410 unch unch 1.410 1.410 09:31
NGC.VN Northern Graphite unch 0.820 unch unch 0.850 0.820 09:37
RCN.VN Radiant Communicatio unch 1.410 unch unch 1.410 1.410 09:30
ZNN.VN Zenn Motor Company unch 0.860 +0.010 +1.18% 0.860 0.850 10:12
MVW.VN Mountainview Energy unch 0.500 unch unch 0.500 0.480 09:54
NZ.VN New Zealand Energy unch 0.370 unch unch 0.385 0.355 10:07
TGM.VN True Gold Mining Inc unch 0.380 unch unch 0.380 0.380 10:10
ACE-H.VN Ace Aviation Holding unch 3.560 unch unch 3.560 3.560 09:38
FMS.VN Focus Metals Inc. unch 0.490 -0.005 -1.01% 0.495 0.490 10:20
CGT.VN Columbus Gold Corpor unch 0.290 unch unch 0.290 0.290 09:30
PRD.VN Prd Energy Inc unch 0.700 unch unch 0.700 0.690 09:56
PEA.VN Petrolia Inc. unch 0.920 unch unch 0.930 0.920 09:52
FLY.VN Flyht Aerospace Solu unch 0.295 -0.005 -1.67% 0.300 0.295 10:15
ICO.VN Ico Therapeutics Inc unch 0.440 unch unch 0.450 0.435 10:16
M-PR-A.VN Mosaic Capital Corp unch 11.310 unch unch 11.310 11.310 09:38
NQ.VN Northquest Ltd. unch 0.340 unch unch 0.340 0.340 09:55
LSI.VN Lonestar West Inc. -0.05 3.910 -0.050 -1.26% 3.950 3.910 10:11
MCR.VN Macro Enterprises -0.05 5.290 -0.010 -0.19% 5.300 5.230 09:50
CFF.VN Conifex Timber Inc -0.12 7.400 +0.230 +3.21% 7.400 7.100 10:13
ASM.VN Avino Silver & Gold -0.13 1.630 -0.010 -0.61% 1.640 1.630 10:05
AYA.VN Amaya Gaming Group -0.16 6.430 -0.020 -0.31% 6.510 6.400 10:19
DAP-U.VN Xpel Technologies -0.17 0.690 -0.010 -1.43% 0.740 0.690 09:54
AMW.VN Alpha Minerals Inc -0.19 7.020 -0.080 -1.13% 7.100 7.000 10:18
YO.VN Yoho Resources Inc -0.26 2.590 -0.010 -0.38% 2.600 2.530 09:54
WZR.VN Westernzagros Resour -0.26 0.940 -0.020 -2.08% 0.950 0.940 10:19
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
HRN.VN Horn Petroleum Corpo +2.03 0.280 +0.020 +7.69% 0.280 0.280 09:50
OIL.VN Lgx Oil And Gas Inc +1.89 0.510 +0.050 +10.87% 0.510 0.510 09:48
APO.VN Acasti Pharma Inc +1.79 2.580 +0.180 +7.50% 2.750 2.550 10:20
NAN.VN North American Nicke +1.59 0.285 +0.045 +18.75% 0.295 0.270 10:19
RD.VN Red Eagle Mining Cor +1.32 0.315 +0.025 +8.62% 0.315 0.290 09:55
LCC.VN Lumina Copper Corp. +1.26 4.250 +0.120 +2.91% 4.250 4.250 09:59
KLS.VN Kelso Technologies +1.25 2.070 +0.110 +5.61% 2.080 2.000 10:17
DCK.VN Donnycreek Energy +1.21 1.770 +0.060 +3.51% 1.820 1.730 10:15
RX.VN Biosyent Inc. +1.12 2.600 +0.180 +7.44% 2.650 2.500 10:20
AVC.VN American Vanadium +1.02 0.620 +0.020 +3.33% 0.620 0.620 09:58
MWX.VN Medworxx Solutions +0.82 0.390 +0.010 +2.63% 0.390 0.390 09:58
TOL.VN Trioil Resources Ltd +0.81 3.150 +0.080 +2.61% 3.160 3.070 10:16
ENT.VN Entrec Transporation +0.79 1.480 +0.020 +1.37% 1.480 1.480 09:30
NES.VN Newstrike Capital +0.74 0.930 +0.030 +3.33% 0.930 0.900 09:59
TSG.VN Tristar Gold Inc. +0.69 0.300 +0.020 +7.14% 0.300 0.290 10:20
NOT.VN Noront Resources Ltd +0.68 0.350 +0.015 +4.48% 0.350 0.335 09:59
LOY.VN Loyalist Group Limit +0.67 0.590 +0.010 +1.72% 0.600 0.590 09:40
YAK.VN Mongolia Growth Grou +0.64 2.840 +0.020 +0.71% 2.840 2.760 10:03
PTA.VN Petroamerica Oil Cor +0.63 0.340 +0.005 +1.49% 0.345 0.340 09:51
MEI.VN Manitok Energy Inc. +0.60 2.850 +0.030 +1.06% 2.850 2.830 10:15
PPY.VN Painted Pony Petrole +0.59 7.650 +0.110 +1.46% 7.680 7.500 10:20
KAM.VN Kaminak Gold Corpora +0.58 0.920 +0.020 +2.22% 0.920 0.920 10:08
RPL.VN Renegade Petroleum +0.54 1.040 +0.010 +0.97% 1.040 1.030 10:13
TXX.VN Tirex Resources Ltd. +0.53 0.350 +0.010 +2.94% 0.350 0.345 10:09
ZEN.VN Zenyatta Ventures +0.51 3.780 +0.090 +2.44% 3.810 3.670 10:20
TK.VN Tinka Resources Ltd +0.50 0.650 +0.010 +1.56% 0.650 0.610 09:42
SVL.VN Silvercrest Mines +0.45 2.150 +0.020 +0.94% 2.185 2.140 10:18
SYZ.VN Sylogist Ltd +0.45 6.850 +0.050 +0.74% 6.850 6.850 09:30
POE.VN Pan Orient Energy +0.45 1.570 +0.050 +3.29% 1.570 1.550 10:13
KIV.VN Kivalliq Energy Corp +0.43 0.260 +0.010 +4.00% 0.260 0.255 10:16
NXT.VN Natcore Technology +0.38 0.680 +0.040 +6.25% 0.680 0.640 10:20
PM.VN Prism Medical Ltd. +0.38 5.050 +0.050 +1.00% 5.050 5.050 09:30
CDB.VN Cordoba Minerals Cor +0.37 0.780 +0.010 +1.30% 0.800 0.750 10:18
GRM.VN Goldrock Mines Corp +0.29 0.600 +0.010 +1.69% 0.600 0.600 10:06
RFC.VN Rifco Inc. +0.27 5.410 -0.040 -0.73% 5.490 5.410 10:12
M.VN Mosaic Capital Corpo +0.26 9.600 +0.060 +0.63% 9.600 9.600 09:55
NXE.VN Nexgen Energy Ltd +0.25 0.520 +0.010 +1.96% 0.520 0.500 09:55
PRY.VN Pinecrest Energy Inc +0.24 0.390 unch unch 0.395 0.390 10:16
IFA.VN Ifabric Corp +0.23 2.540 +0.060 +2.42% 2.590 2.480 10:20
ENW.VN Enwave Corp +0.22 1.520 +0.010 +0.66% 1.520 1.520 09:48
AOI.VN Africa Oil Corp. +0.15 7.720 -0.050 -0.64% 7.830 7.720 10:19
FDC.VN Forum Uranium Corp +0.15 0.380 +0.005 +1.33% 0.385 0.380 10:19
CL.VN Crailar Technologies +0.15 0.860 +0.030 +3.61% 0.860 0.860 09:40
AST.VN Astur Gold Corp +0.13 0.430 +0.005 +1.18% 0.430 0.430 09:10
NVS.VN Novus Energy Inc. +0.07 1.080 +0.005 +0.47% 1.090 1.080 10:20
ARN-DB.VN Arcan Resources Ltd +0.06 63.550 +0.050 +0.08% 63.550 63.550 09:51
CMM.VN Castle Mountain Mini unch 0.450 unch unch 0.450 0.450 10:06
GCU.VN Gold Canyon Resource unch 0.435 unch unch 0.435 0.435 09:30
SMU-UN.VN Summit Industrial unch 5.750 unch unch 5.750 5.750 09:57
BOZ.VN Banks Island Gold unch 0.780 unch unch 0.780 0.780 09:33
ACN.VN Asher Resources Corp unch 0.300 unch unch 0.300 0.290 10:00
DCF.VN Difference Capital unch 3.090 -0.040 -1.28% 3.130 3.090 10:16
RMC.VN Reservoir Minerals unch 4.250 +0.050 +1.19% 4.250 4.200 10:14
UCU.VN Ucore Rare Metals unch 0.290 unch unch 0.290 0.290 09:30
ARN.VN Arcan Resources Ltd. unch 0.470 unch unch 0.480 0.470 10:18
FCU.VN Fission Uranium Co unch 1.240 -0.020 -1.59% 1.280 1.240 10:17
EW.VN East West Petroleum unch 0.420 unch unch 0.420 0.405 10:08
PNE.VN Pine Cliff Energy unch 1.120 +0.010 +0.90% 1.120 1.090 10:13
BOE.VN Americas Petrogas unch 1.080 -0.020 -1.82% 1.100 1.080 10:20
SSS.VN Stem Cell Therapeuti unch 0.310 unch unch 0.310 0.295 09:30
ZMS.VN Zecotek Photonics unch 0.720 +0.020 +2.86% 0.720 0.690 10:12
WDG.VN Giyani Gold Corp unch 0.780 unch unch 0.780 0.780 10:01
MDL.VN Medallion Resources unch 0.330 unch unch 0.330 0.330 09:41
GQ.VN Great Quest Metals unch 0.650 unch unch 0.650 0.650 09:43
WAN.VN Wanted Technologies unch 0.580 unch unch 0.580 0.580 10:08
INP.VN Input Capital Corp unch 1.730 unch unch 1.730 1.700 09:56
CUU.VN Copper Fox Minerals unch 0.640 unch unch 0.640 0.640 09:49
ROG.VN Roxgold Inc. unch 0.700 unch unch 0.720 0.700 10:05
CXO.VN Colorado Resources unch 0.400 unch unch 0.410 0.400 10:07
SKO.VN Stream Oil And Gas unch 0.600 unch unch 0.600 0.600 09:30
RUF-U.VN Pure Multi Family unch 4.100 unch unch 4.100 4.100 09:55
TVE.VN Tamarack Valley Ener unch 2.850 unch unch 2.850 2.850 09:30
CYD.VN Cayden Resources Inc unch 1.500 unch unch 1.530 1.500 10:18
LVL.VN Lynden Energy Corp. unch 0.890 unch unch 0.900 0.890 09:56
FDR.VN Flinders Resources unch 0.610 unch unch 0.610 0.610 10:08
EMX.VN Eurasian Minerals unch 1.410 unch unch 1.410 1.410 09:31
NGC.VN Northern Graphite unch 0.820 unch unch 0.850 0.820 09:37
RCN.VN Radiant Communicatio unch 1.410 unch unch 1.410 1.410 09:30
ZNN.VN Zenn Motor Company unch 0.860 +0.010 +1.18% 0.860 0.850 10:12
MVW.VN Mountainview Energy unch 0.500 unch unch 0.500 0.480 09:54
NZ.VN New Zealand Energy unch 0.370 unch unch 0.385 0.355 10:07
TGM.VN True Gold Mining Inc unch 0.380 unch unch 0.380 0.380 10:10
ACE-H.VN Ace Aviation Holding unch 3.560 unch unch 3.560 3.560 09:38
FMS.VN Focus Metals Inc. unch 0.490 -0.005 -1.01% 0.495 0.490 10:20
CGT.VN Columbus Gold Corpor unch 0.290 unch unch 0.290 0.290 09:30
PRD.VN Prd Energy Inc unch 0.700 unch unch 0.700 0.690 09:56
PEA.VN Petrolia Inc. unch 0.920 unch unch 0.930 0.920 09:52
FLY.VN Flyht Aerospace Solu unch 0.295 -0.005 -1.67% 0.300 0.295 10:15
ICO.VN Ico Therapeutics Inc unch 0.440 unch unch 0.450 0.435 10:16
M-PR-A.VN Mosaic Capital Corp unch 11.310 unch unch 11.310 11.310 09:38
NQ.VN Northquest Ltd. unch 0.340 unch unch 0.340 0.340 09:55
LSI.VN Lonestar West Inc. -0.05 3.910 -0.050 -1.26% 3.950 3.910 10:11
MCR.VN Macro Enterprises -0.05 5.290 -0.010 -0.19% 5.300 5.230 09:50
CFF.VN Conifex Timber Inc -0.12 7.400 +0.230 +3.21% 7.400 7.100 10:13
ASM.VN Avino Silver & Gold -0.13 1.630 -0.010 -0.61% 1.640 1.630 10:05
AYA.VN Amaya Gaming Group -0.16 6.430 -0.020 -0.31% 6.510 6.400 10:19
DAP-U.VN Xpel Technologies -0.17 0.690 -0.010 -1.43% 0.740 0.690 09:54
AMW.VN Alpha Minerals Inc -0.19 7.020 -0.080 -1.13% 7.100 7.000 10:18
YO.VN Yoho Resources Inc -0.26 2.590 -0.010 -0.38% 2.600 2.530 09:54
WZR.VN Westernzagros Resour -0.26 0.940 -0.020 -2.08% 0.950 0.940 10:19
