Toronto Venture Most Active Stocks Thursday, September 5, 2013 11:33:21 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
APO.VN Acasti Pharma Inc +2.20 2.620 +0.220 +9.17% 2.850 2.550 11:22
BYV.VN Bayfield Ventures +1.94 0.300 +0.035 +13.21% 0.300 0.280 10:39
OIL.VN Lgx Oil And Gas Inc +1.89 0.510 +0.050 +10.87% 0.510 0.510 09:48
XEL.VN Xcite Energy Limited +1.72 1.820 +0.080 +4.60% 1.820 1.800 10:49
DMI.VN Diamcor Mining Inc. +1.65 1.340 +0.120 +9.84% 1.340 1.340 10:52
RX.VN Biosyent Inc. +1.58 2.550 +0.130 +5.37% 2.650 2.500 11:08
CFF.VN Conifex Timber Inc +1.36 7.400 +0.230 +3.21% 7.400 7.100 10:13
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
QST.VN Questor Technology +1.24 0.940 +0.050 +5.62% 0.940 0.900 10:43
GRZ.VN Gold Reserve Inc +1.23 3.270 +0.120 +3.81% 3.280 3.270 10:50
PEA.VN Petrolia Inc. +1.15 0.980 +0.060 +6.52% 0.990 0.920 11:20
KLS.VN Kelso Technologies +1.14 2.060 +0.100 +5.10% 2.080 2.000 11:12
ENA.VN Enablence Technologi +1.13 0.450 +0.040 +9.76% 0.450 0.400 10:41
HRN.VN Horn Petroleum Corpo +1.12 0.270 +0.010 +3.85% 0.280 0.270 10:27
NXT.VN Natcore Technology +1.10 0.670 +0.030 +4.69% 0.680 0.640 11:19
RPL.VN Renegade Petroleum +1.04 1.050 +0.020 +1.94% 1.050 1.030 11:22
NAN.VN North American Nicke +1.02 0.270 +0.030 +12.50% 0.295 0.270 11:14
CCB.VN Canada Carbon Inc +1.01 0.270 +0.040 +17.39% 0.270 0.215 11:20
BKM.VN Pacific Booker Miner +0.95 3.990 +0.160 +4.18% 3.990 3.990 10:50
DCK.VN Donnycreek Energy +0.93 1.750 +0.040 +2.34% 1.820 1.730 11:22
KIV.VN Kivalliq Energy Corp +0.85 0.260 +0.010 +4.00% 0.260 0.255 10:34
PPY.VN Painted Pony Petrole +0.82 7.680 +0.140 +1.86% 7.680 7.500 11:22
DAP-U.VN Xpel Technologies +0.82 0.750 +0.050 +7.14% 0.750 0.690 11:11
MWX.VN Medworxx Solutions +0.82 0.390 +0.010 +2.63% 0.390 0.390 09:58
NES.VN Newstrike Capital +0.74 0.930 +0.030 +3.33% 0.930 0.900 09:59
POE.VN Pan Orient Energy +0.74 1.570 +0.050 +3.29% 1.570 1.550 10:42
TSG.VN Tristar Gold Inc. +0.69 0.300 +0.020 +7.14% 0.300 0.290 10:20
LOY.VN Loyalist Group Limit +0.67 0.590 +0.010 +1.72% 0.600 0.590 09:40
ZMS.VN Zecotek Photonics +0.66 0.710 +0.010 +1.43% 0.720 0.690 10:53
M.VN Mosaic Capital Corpo +0.65 9.690 +0.150 +1.57% 9.690 9.600 11:08
PTA.VN Petroamerica Oil Cor +0.63 0.340 +0.005 +1.49% 0.345 0.340 10:48
LLG.VN Mason Graphite Inc +0.61 0.450 +0.010 +2.27% 0.450 0.450 10:30
MEI.VN Manitok Energy Inc. +0.60 2.850 +0.030 +1.06% 2.860 2.820 11:16
KAM.VN Kaminak Gold Corpora +0.58 0.920 +0.020 +2.22% 0.920 0.920 10:58
GRM.VN Goldrock Mines Corp +0.57 0.610 +0.020 +3.39% 0.610 0.600 10:25
DMA.VN Diamedica Inc. +0.54 1.430 +0.030 +2.14% 1.430 1.350 10:56
AVC.VN American Vanadium +0.53 0.610 +0.010 +1.67% 0.620 0.600 09:58
TXX.VN Tirex Resources Ltd. +0.53 0.350 +0.010 +2.94% 0.350 0.345 10:09
CKG.VN Chesapeake Gold Corp +0.48 4.980 +0.080 +1.63% 4.980 4.980 11:05
LOI.VN Longreach Oil And +0.47 0.680 +0.010 +1.49% 0.680 0.680 10:37
GTP.VN Colt Resources Inc +0.47 0.325 +0.005 +1.56% 0.325 0.325 10:46
TPN.VN Taipan Resources Inc +0.44 0.315 +0.005 +1.61% 0.315 0.300 10:39
CMM.VN Castle Mountain Mini +0.43 0.470 +0.020 +4.44% 0.470 0.450 11:19
SOG.VN Strategic Oil +0.41 1.070 +0.010 +0.94% 1.070 1.050 11:11
EW.VN East West Petroleum +0.41 0.430 +0.010 +2.38% 0.430 0.405 11:18
ENT.VN Entrec Transporation +0.40 1.470 +0.010 +0.68% 1.480 1.470 11:18
SND.VN Sandstorm Metals And +0.40 1.540 +0.040 +2.67% 1.540 1.470 10:47
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 0.800 +0.030 +3.90% 0.800 0.750 11:21
M-PR-A.VN Mosaic Capital Corp +0.36 11.350 +0.040 +0.35% 11.350 11.310 11:10
PNE.VN Pine Cliff Energy +0.35 1.110 unch unch 1.120 1.090 11:21
DCF.VN Difference Capital +0.34 3.150 +0.020 +0.64% 3.150 3.090 10:52
RMC.VN Reservoir Minerals +0.34 4.240 +0.040 +0.95% 4.250 4.200 11:19
IFA.VN Ifabric Corp +0.33 2.580 +0.100 +4.03% 2.590 2.420 11:04
NXX.VN Nordex Explosives +0.33 0.480 +0.005 +1.05% 0.485 0.475 11:12
YAK.VN Mongolia Growth Grou +0.32 2.830 +0.010 +0.35% 2.880 2.760 11:13
TGM.VN True Gold Mining Inc +0.28 0.385 +0.005 +1.32% 0.385 0.380 10:43
FDR.VN Flinders Resources +0.28 0.620 +0.010 +1.64% 0.620 0.600 10:42
TOL.VN Trioil Resources Ltd +0.28 3.100 +0.030 +0.98% 3.160 3.070 11:18
SFD.VN Nxt Energy Solutions +0.27 1.380 +0.020 +1.47% 1.380 1.380 10:55
ZEN.VN Zenyatta Ventures +0.26 3.740 +0.050 +1.36% 3.810 3.670 11:15
MCR.VN Macro Enterprises +0.26 5.350 +0.050 +0.94% 5.350 5.230 11:15
NXE.VN Nexgen Energy Ltd +0.25 0.520 +0.010 +1.96% 0.520 0.500 11:13
CAD.VN Colonial Coal Intern +0.25 0.490 +0.010 +2.08% 0.490 0.480 10:55
PRY.VN Pinecrest Energy Inc +0.24 0.395 +0.005 +1.28% 0.400 0.390 11:15
KLH.VN Stellar Biotechnolog +0.23 1.310 +0.030 +2.34% 1.320 1.230 11:14
NOT.VN Noront Resources Ltd +0.23 0.350 +0.015 +4.48% 0.350 0.335 11:22
ENW.VN Enwave Corp +0.22 1.520 +0.010 +0.66% 1.520 1.520 09:48
HUD.VN Hudson Resources Inc +0.20 0.365 +0.005 +1.39% 0.415 0.365 10:30
TSM.VN Tasman Metals Ltd. +0.20 0.800 +0.010 +1.27% 0.800 0.800 10:26
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 10:55
OLY.VN Olympia Financial +0.10 39.500 +0.050 +0.13% 39.500 39.500 10:42
NVS.VN Novus Energy Inc. +0.07 1.080 +0.005 +0.47% 1.090 1.080 11:22
ARN-DB.VN Arcan Resources Ltd +0.06 63.550 +0.050 +0.08% 63.550 63.550 09:51
SSS.VN Stem Cell Therapeuti unch 0.310 unch unch 0.310 0.295 09:30
RCN.VN Radiant Communicatio unch 1.410 unch unch 1.410 1.410 09:30
FCU.VN Fission Uranium Co unch 1.260 unch unch 1.280 1.220 11:19
SY.VN Symbility Solutions unch 0.430 unch unch 0.430 0.420 10:15
NQ.VN Northquest Ltd. unch 0.340 unch unch 0.340 0.340 10:55
MDL.VN Medallion Resources unch 0.330 unch unch 0.330 0.330 09:41
TVL.VN Traverse Energy Ltd. unch 0.690 -0.010 -1.43% 0.700 0.690 11:18
SKO.VN Stream Oil And Gas unch 0.600 unch unch 0.600 0.600 09:30
RFC.VN Rifco Inc. unch 5.450 unch unch 5.500 5.410 11:06
GCU.VN Gold Canyon Resource unch 0.445 +0.010 +2.30% 0.445 0.435 11:21
ACN.VN Asher Resources Corp unch 0.300 unch unch 0.310 0.290 11:11
WAN.VN Wanted Technologies unch 0.580 unch unch 0.580 0.580 10:08
ARN.VN Arcan Resources Ltd. unch 0.470 unch unch 0.480 0.470 10:49
RGX.VN Argex Mining Inc. unch 0.950 unch unch 0.950 0.930 10:40
LRA.VN Lara Exploration Ltd unch 0.970 unch unch 0.970 0.970 10:28
GQ.VN Great Quest Metals unch 0.650 unch unch 0.650 0.650 09:43
CGT.VN Columbus Gold Corpor unch 0.290 unch unch 0.290 0.290 09:30
NGC.VN Northern Graphite unch 0.820 unch unch 0.850 0.820 09:37
PVF.VN Partners Value Fund unch 22.500 unch unch 22.500 22.500 11:09
MVW.VN Mountainview Energy unch 0.500 unch unch 0.500 0.480 11:02
UCU.VN Ucore Rare Metals unch 0.290 unch unch 0.290 0.290 10:23
MQL.VN Marquee Energy Ltd unch 0.570 unch unch 0.570 0.550 11:16
ICO.VN Ico Therapeutics Inc unch 0.440 unch unch 0.450 0.435 11:20
ZNN.VN Zenn Motor Company unch 0.850 unch unch 0.860 0.850 10:22
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
APO.VN Acasti Pharma Inc +2.20 2.620 +0.220 +9.17% 2.850 2.550 11:22
BYV.VN Bayfield Ventures +1.94 0.300 +0.035 +13.21% 0.300 0.280 10:39
OIL.VN Lgx Oil And Gas Inc +1.89 0.510 +0.050 +10.87% 0.510 0.510 09:48
XEL.VN Xcite Energy Limited +1.72 1.820 +0.080 +4.60% 1.820 1.800 10:49
DMI.VN Diamcor Mining Inc. +1.65 1.340 +0.120 +9.84% 1.340 1.340 10:52
RX.VN Biosyent Inc. +1.58 2.550 +0.130 +5.37% 2.650 2.500 11:08
CFF.VN Conifex Timber Inc +1.36 7.400 +0.230 +3.21% 7.400 7.100 10:13
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
QST.VN Questor Technology +1.24 0.940 +0.050 +5.62% 0.940 0.900 10:43
GRZ.VN Gold Reserve Inc +1.23 3.270 +0.120 +3.81% 3.280 3.270 10:50
PEA.VN Petrolia Inc. +1.15 0.980 +0.060 +6.52% 0.990 0.920 11:20
KLS.VN Kelso Technologies +1.14 2.060 +0.100 +5.10% 2.080 2.000 11:12
ENA.VN Enablence Technologi +1.13 0.450 +0.040 +9.76% 0.450 0.400 10:41
HRN.VN Horn Petroleum Corpo +1.12 0.270 +0.010 +3.85% 0.280 0.270 10:27
NXT.VN Natcore Technology +1.10 0.670 +0.030 +4.69% 0.680 0.640 11:19
RPL.VN Renegade Petroleum +1.04 1.050 +0.020 +1.94% 1.050 1.030 11:22
NAN.VN North American Nicke +1.02 0.270 +0.030 +12.50% 0.295 0.270 11:14
CCB.VN Canada Carbon Inc +1.01 0.270 +0.040 +17.39% 0.270 0.215 11:20
BKM.VN Pacific Booker Miner +0.95 3.990 +0.160 +4.18% 3.990 3.990 10:50
DCK.VN Donnycreek Energy +0.93 1.750 +0.040 +2.34% 1.820 1.730 11:22
KIV.VN Kivalliq Energy Corp +0.85 0.260 +0.010 +4.00% 0.260 0.255 10:34
PPY.VN Painted Pony Petrole +0.82 7.680 +0.140 +1.86% 7.680 7.500 11:22
DAP-U.VN Xpel Technologies +0.82 0.750 +0.050 +7.14% 0.750 0.690 11:11
MWX.VN Medworxx Solutions +0.82 0.390 +0.010 +2.63% 0.390 0.390 09:58
NES.VN Newstrike Capital +0.74 0.930 +0.030 +3.33% 0.930 0.900 09:59
POE.VN Pan Orient Energy +0.74 1.570 +0.050 +3.29% 1.570 1.550 10:42
TSG.VN Tristar Gold Inc. +0.69 0.300 +0.020 +7.14% 0.300 0.290 10:20
LOY.VN Loyalist Group Limit +0.67 0.590 +0.010 +1.72% 0.600 0.590 09:40
ZMS.VN Zecotek Photonics +0.66 0.710 +0.010 +1.43% 0.720 0.690 10:53
M.VN Mosaic Capital Corpo +0.65 9.690 +0.150 +1.57% 9.690 9.600 11:08
PTA.VN Petroamerica Oil Cor +0.63 0.340 +0.005 +1.49% 0.345 0.340 10:48
LLG.VN Mason Graphite Inc +0.61 0.450 +0.010 +2.27% 0.450 0.450 10:30
MEI.VN Manitok Energy Inc. +0.60 2.850 +0.030 +1.06% 2.860 2.820 11:16
KAM.VN Kaminak Gold Corpora +0.58 0.920 +0.020 +2.22% 0.920 0.920 10:58
GRM.VN Goldrock Mines Corp +0.57 0.610 +0.020 +3.39% 0.610 0.600 10:25
DMA.VN Diamedica Inc. +0.54 1.430 +0.030 +2.14% 1.430 1.350 10:56
AVC.VN American Vanadium +0.53 0.610 +0.010 +1.67% 0.620 0.600 09:58
TXX.VN Tirex Resources Ltd. +0.53 0.350 +0.010 +2.94% 0.350 0.345 10:09
CKG.VN Chesapeake Gold Corp +0.48 4.980 +0.080 +1.63% 4.980 4.980 11:05
LOI.VN Longreach Oil And +0.47 0.680 +0.010 +1.49% 0.680 0.680 10:37
GTP.VN Colt Resources Inc +0.47 0.325 +0.005 +1.56% 0.325 0.325 10:46
TPN.VN Taipan Resources Inc +0.44 0.315 +0.005 +1.61% 0.315 0.300 10:39
CMM.VN Castle Mountain Mini +0.43 0.470 +0.020 +4.44% 0.470 0.450 11:19
SOG.VN Strategic Oil +0.41 1.070 +0.010 +0.94% 1.070 1.050 11:11
EW.VN East West Petroleum +0.41 0.430 +0.010 +2.38% 0.430 0.405 11:18
ENT.VN Entrec Transporation +0.40 1.470 +0.010 +0.68% 1.480 1.470 11:18
SND.VN Sandstorm Metals And +0.40 1.540 +0.040 +2.67% 1.540 1.470 10:47
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 0.800 +0.030 +3.90% 0.800 0.750 11:21
M-PR-A.VN Mosaic Capital Corp +0.36 11.350 +0.040 +0.35% 11.350 11.310 11:10
PNE.VN Pine Cliff Energy +0.35 1.110 unch unch 1.120 1.090 11:21
DCF.VN Difference Capital +0.34 3.150 +0.020 +0.64% 3.150 3.090 10:52
RMC.VN Reservoir Minerals +0.34 4.240 +0.040 +0.95% 4.250 4.200 11:19
IFA.VN Ifabric Corp +0.33 2.580 +0.100 +4.03% 2.590 2.420 11:04
NXX.VN Nordex Explosives +0.33 0.480 +0.005 +1.05% 0.485 0.475 11:12
YAK.VN Mongolia Growth Grou +0.32 2.830 +0.010 +0.35% 2.880 2.760 11:13
TGM.VN True Gold Mining Inc +0.28 0.385 +0.005 +1.32% 0.385 0.380 10:43
FDR.VN Flinders Resources +0.28 0.620 +0.010 +1.64% 0.620 0.600 10:42
TOL.VN Trioil Resources Ltd +0.28 3.100 +0.030 +0.98% 3.160 3.070 11:18
SFD.VN Nxt Energy Solutions +0.27 1.380 +0.020 +1.47% 1.380 1.380 10:55
ZEN.VN Zenyatta Ventures +0.26 3.740 +0.050 +1.36% 3.810 3.670 11:15
MCR.VN Macro Enterprises +0.26 5.350 +0.050 +0.94% 5.350 5.230 11:15
NXE.VN Nexgen Energy Ltd +0.25 0.520 +0.010 +1.96% 0.520 0.500 11:13
CAD.VN Colonial Coal Intern +0.25 0.490 +0.010 +2.08% 0.490 0.480 10:55
PRY.VN Pinecrest Energy Inc +0.24 0.395 +0.005 +1.28% 0.400 0.390 11:15
KLH.VN Stellar Biotechnolog +0.23 1.310 +0.030 +2.34% 1.320 1.230 11:14
NOT.VN Noront Resources Ltd +0.23 0.350 +0.015 +4.48% 0.350 0.335 11:22
ENW.VN Enwave Corp +0.22 1.520 +0.010 +0.66% 1.520 1.520 09:48
HUD.VN Hudson Resources Inc +0.20 0.365 +0.005 +1.39% 0.415 0.365 10:30
TSM.VN Tasman Metals Ltd. +0.20 0.800 +0.010 +1.27% 0.800 0.800 10:26
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 10:55
OLY.VN Olympia Financial +0.10 39.500 +0.050 +0.13% 39.500 39.500 10:42
NVS.VN Novus Energy Inc. +0.07 1.080 +0.005 +0.47% 1.090 1.080 11:22
ARN-DB.VN Arcan Resources Ltd +0.06 63.550 +0.050 +0.08% 63.550 63.550 09:51
SSS.VN Stem Cell Therapeuti unch 0.310 unch unch 0.310 0.295 09:30
RCN.VN Radiant Communicatio unch 1.410 unch unch 1.410 1.410 09:30
FCU.VN Fission Uranium Co unch 1.260 unch unch 1.280 1.220 11:19
SY.VN Symbility Solutions unch 0.430 unch unch 0.430 0.420 10:15
NQ.VN Northquest Ltd. unch 0.340 unch unch 0.340 0.340 10:55
MDL.VN Medallion Resources unch 0.330 unch unch 0.330 0.330 09:41
TVL.VN Traverse Energy Ltd. unch 0.690 -0.010 -1.43% 0.700 0.690 11:18
SKO.VN Stream Oil And Gas unch 0.600 unch unch 0.600 0.600 09:30
RFC.VN Rifco Inc. unch 5.450 unch unch 5.500 5.410 11:06
GCU.VN Gold Canyon Resource unch 0.445 +0.010 +2.30% 0.445 0.435 11:21
ACN.VN Asher Resources Corp unch 0.300 unch unch 0.310 0.290 11:11
WAN.VN Wanted Technologies unch 0.580 unch unch 0.580 0.580 10:08
ARN.VN Arcan Resources Ltd. unch 0.470 unch unch 0.480 0.470 10:49
RGX.VN Argex Mining Inc. unch 0.950 unch unch 0.950 0.930 10:40
LRA.VN Lara Exploration Ltd unch 0.970 unch unch 0.970 0.970 10:28
GQ.VN Great Quest Metals unch 0.650 unch unch 0.650 0.650 09:43
CGT.VN Columbus Gold Corpor unch 0.290 unch unch 0.290 0.290 09:30
NGC.VN Northern Graphite unch 0.820 unch unch 0.850 0.820 09:37
PVF.VN Partners Value Fund unch 22.500 unch unch 22.500 22.500 11:09
MVW.VN Mountainview Energy unch 0.500 unch unch 0.500 0.480 11:02
UCU.VN Ucore Rare Metals unch 0.290 unch unch 0.290 0.290 10:23
MQL.VN Marquee Energy Ltd unch 0.570 unch unch 0.570 0.550 11:16
ICO.VN Ico Therapeutics Inc unch 0.440 unch unch 0.450 0.435 11:20
ZNN.VN Zenn Motor Company unch 0.850 unch unch 0.860 0.850 10:22
