Toronto Venture Most Active Stocks Friday, September 20, 2013 2:39:52 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
AVE.VN Phoenix Oilfield Hau +3.59 3.340 +0.390 +13.22% 3.450 2.950 14:27
GTP.VN Colt Resources Inc +2.82 0.340 +0.040 +13.33% 0.340 0.315 10:21
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
BOE.VN Americas Petrogas +2.26 1.190 +0.110 +10.19% 1.270 1.100 14:25
LHR-DB-C.VN Lakeview Hotel REIT +2.07 62.000 +10.000 +19.23% 62.000 52.000 13:02
CWV.VN Crown Point Ventures +2.06 0.267 +0.022 +8.98% 0.275 0.240 12:56
NKL.VN Prophecy Platinum +2.05 0.740 +0.070 +10.45% 0.770 0.670 13:53
YO.VN Yoho Resources Inc +1.97 2.690 +0.050 +1.89% 2.690 2.630 13:49
UMF-A.VN Starlight US Multi +1.90 10.000 +0.880 +9.65% 10.000 10.000 09:30
GRE.VN China Green Star Agr +1.78 1.110 +0.070 +6.73% 1.110 1.050 13:46
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
PPY.VN Painted Pony Petrole +1.60 8.250 +0.290 +3.64% 8.250 7.970 14:28
ACN.VN Asher Resources Corp +1.53 0.325 +0.045 +16.07% 0.350 0.280 14:19
MVN.VN Madalena Ventures +1.51 0.420 +0.020 +5.00% 0.430 0.390 14:24
PEA.VN Petrolia Inc. +1.48 0.880 +0.070 +8.64% 0.900 0.870 13:34
GNF.VN Greenfields Petroleu +1.32 3.310 +0.110 +3.44% 3.400 3.300 13:27
AFF.VN Afferro Mining Inc +1.31 1.400 +0.050 +3.70% 1.450 1.400 13:20
PHM.VN Patient Home Monitor +1.21 0.330 +0.020 +6.45% 0.335 0.315 14:11
SLG.VN Sterling Resources +1.18 0.730 +0.020 +2.82% 0.740 0.700 14:23
POE.VN Pan Orient Energy +1.17 1.770 +0.090 +5.36% 1.790 1.760 12:17
AOI.VN Africa Oil Corp. +1.10 8.250 +0.240 +3.00% 8.270 8.110 14:27
TSM.VN Tasman Metals Ltd. +0.98 0.760 +0.030 +4.11% 0.780 0.760 14:13
ENT-DB.VN Entrec Corporation +0.95 99.950 +0.950 +0.96% 99.950 99.850 11:38
YOO.VN Yangaroo Inc +0.93 0.300 +0.100 +50.00% 0.300 0.300 13:10
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
ARW.VN Aroway Energy Inc +0.84 0.310 +0.010 +3.33% 0.310 0.300 14:09
DEQ.VN Deq Systems Corp +0.81 0.265 +0.015 +6.00% 0.265 0.265 13:24
KLH.VN Stellar Biotechnolog +0.78 1.860 +0.120 +6.90% 1.980 1.750 14:18
DCK.VN Donnycreek Energy +0.75 1.870 +0.070 +3.89% 1.870 1.770 14:27
RFC.VN Rifco Inc. +0.74 5.940 +0.120 +2.06% 5.950 5.830 14:10
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 14:00
INA.VN Iona Energy Inc +0.71 0.650 +0.010 +1.56% 0.650 0.640 14:14
HUD.VN Hudson Resources Inc +0.68 0.410 +0.020 +5.13% 0.420 0.350 14:13
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
PTK.VN Poet Technologies +0.63 0.440 +0.005 +1.15% 0.440 0.425 13:54
ATE.VN Antibe Therapeutics +0.59 0.600 +0.030 +5.26% 0.600 0.590 11:12
BYV.VN Bayfield Ventures +0.59 0.375 +0.010 +2.74% 0.375 0.355 13:50
CFL.VN Cerf Incorporated +0.53 2.690 +0.010 +0.37% 2.690 2.670 13:50
CCB.VN Canada Carbon Inc +0.51 0.325 +0.025 +8.33% 0.325 0.295 14:29
CTH.VN Cynapsus Therapeutic +0.46 0.460 +0.010 +2.22% 0.465 0.460 10:50
CMI.VN C-Com Satellite Syst +0.43 1.850 +0.020 +1.09% 1.850 1.800 14:22
NGC.VN Northern Graphite +0.40 0.820 +0.020 +2.50% 0.850 0.820 14:24
TXR.VN Terrax Minerals Inc. +0.38 0.450 +0.010 +2.27% 0.460 0.445 14:26
LSI.VN Lonestar West Inc. +0.32 4.040 +0.030 +0.75% 4.050 3.930 13:57
TZR.VN Terrace Energy Corp +0.31 2.300 +0.020 +0.88% 2.300 2.220 14:13
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 14:07
NXT.VN Natcore Technology +0.26 0.790 +0.010 +1.28% 0.810 0.770 12:39
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
WBI.VN Welichem Biotech Inc +0.25 0.580 +0.050 +9.43% 0.580 0.560 12:37
ACU.VN Act Aurora Control +0.25 0.460 +0.010 +2.22% 0.460 0.430 12:12
IFA.VN Ifabric Corp +0.25 2.950 +0.130 +4.61% 2.950 2.880 14:28
FLY.VN Flyht Aerospace Solu +0.22 0.355 +0.005 +1.43% 0.355 0.345 14:05
NCI.VN Ntg Clarity Networks +0.22 0.465 +0.005 +1.09% 0.465 0.435 14:12
SAT.VN Asian Television Net +0.19 2.860 +0.010 +0.35% 2.860 2.860 13:55
PRD.VN Prd Energy Inc +0.19 0.890 unch unch 0.910 0.890 14:28
AWA.VN Arrowhead Water Prod +0.16 0.360 +0.010 +2.86% 0.360 0.330 12:48
EGD.VN Energold Drilling +0.14 1.760 +0.010 +0.57% 1.800 1.760 14:15
DAP-U.VN Xpel Technologies +0.12 1.160 +0.010 +0.87% 1.250 1.130 14:07
GRB.VN Greenbriar Capital +0.12 2.810 -0.060 -2.09% 2.940 2.810 14:26
RUF-U.VN Pure Multi Family +0.10 4.400 +0.010 +0.23% 4.400 4.250 13:50
MEI.VN Manitok Energy Inc. unch 2.980 unch unch 3.060 2.970 14:20
PEO.VN People Corporation unch 1.300 unch unch 1.310 1.250 12:29
DCF.VN Difference Capital unch 3.000 unch unch 3.130 2.950 13:41
NVS.VN Novus Energy Inc. unch 1.110 unch unch 1.120 1.110 14:26
EMX.VN Eurasian Minerals unch 1.250 unch unch 1.250 1.250 13:55
VPY.VN Versapay Corporation unch 1.390 unch unch 1.390 1.390 13:55
AYA-WT.VN Amaya Gaming Group unch 3.500 unch unch 3.500 3.500 12:03
TVL.VN Traverse Energy Ltd. unch 0.720 unch unch 0.720 0.720 13:01
FMS.VN Focus Metals Inc. unch 0.490 unch unch 0.500 0.490 13:41
HME.VN Hemisphere Energy unch 0.580 unch unch 0.580 0.570 13:04
ATY.VN Atico Mining Corpora unch 0.520 unch unch 0.520 0.520 13:55
WDG.VN Giyani Gold Corp unch 0.690 unch unch 0.690 0.680 11:34
PXL.VN Palliser Oil And Gas unch 0.600 unch unch 0.600 0.590 12:51
ZNN.VN Zenn Motor Company unch 0.780 unch unch 0.790 0.770 10:53
CFF.VN Conifex Timber Inc unch 8.000 unch unch 8.000 7.890 14:25
FCU.VN Fission Uranium Co unch 1.240 unch unch 1.260 1.230 14:16
LMD.VN Led Medical Diagnost unch 0.405 unch unch 0.405 0.390 12:31
CZX.VN Canada Zinc Metals unch 0.265 unch unch 0.270 0.265 13:42
GPS.VN Bsm Technologies Inc unch 2.630 unch unch 2.740 2.620 14:27
MVW.VN Mountainview Energy unch 0.500 unch unch 0.540 0.495 13:43
HRN.VN Horn Petroleum Corpo unch 0.290 unch unch 0.290 0.265 13:39
ENW.VN Enwave Corp unch 1.560 unch unch 1.590 1.560 12:50
NOT.VN Noront Resources Ltd unch 0.320 unch unch 0.330 0.320 13:25
ORC-B.VN Orca Exploration Gro unch 2.100 unch unch 2.100 2.100 11:40
FCD-UN.VN Firm Capital Propert unch 5.250 unch unch 5.250 5.250 13:12
DAN.VN D'Arianne Resources unch 1.270 unch unch 1.300 1.270 14:13
ORG.VN Orca Gold Inc unch 0.455 unch unch 0.460 0.440 12:54
NAR.VN North Arrow Minerals unch 0.420 unch unch 0.420 0.420 13:43
CAA.VN Callinan Royalties unch 1.770 unch unch 1.790 1.770 13:12
YGR.VN Yangarra Resources unch 0.435 unch unch 0.435 0.435 10:48
ACE-H.VN Ace Aviation Holding unch 3.520 unch unch 3.520 3.520 09:48
ARN-DB.VN Arcan Resources Ltd unch 75.000 unch unch 75.000 75.000 14:16
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
AVE.VN Phoenix Oilfield Hau +3.59 3.340 +0.390 +13.22% 3.450 2.950 14:27
GTP.VN Colt Resources Inc +2.82 0.340 +0.040 +13.33% 0.340 0.315 10:21
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
BOE.VN Americas Petrogas +2.26 1.190 +0.110 +10.19% 1.270 1.100 14:25
LHR-DB-C.VN Lakeview Hotel REIT +2.07 62.000 +10.000 +19.23% 62.000 52.000 13:02
CWV.VN Crown Point Ventures +2.06 0.267 +0.022 +8.98% 0.275 0.240 12:56
NKL.VN Prophecy Platinum +2.05 0.740 +0.070 +10.45% 0.770 0.670 13:53
YO.VN Yoho Resources Inc +1.97 2.690 +0.050 +1.89% 2.690 2.630 13:49
UMF-A.VN Starlight US Multi +1.90 10.000 +0.880 +9.65% 10.000 10.000 09:30
GRE.VN China Green Star Agr +1.78 1.110 +0.070 +6.73% 1.110 1.050 13:46
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
PPY.VN Painted Pony Petrole +1.60 8.250 +0.290 +3.64% 8.250 7.970 14:28
ACN.VN Asher Resources Corp +1.53 0.325 +0.045 +16.07% 0.350 0.280 14:19
MVN.VN Madalena Ventures +1.51 0.420 +0.020 +5.00% 0.430 0.390 14:24
PEA.VN Petrolia Inc. +1.48 0.880 +0.070 +8.64% 0.900 0.870 13:34
GNF.VN Greenfields Petroleu +1.32 3.310 +0.110 +3.44% 3.400 3.300 13:27
AFF.VN Afferro Mining Inc +1.31 1.400 +0.050 +3.70% 1.450 1.400 13:20
PHM.VN Patient Home Monitor +1.21 0.330 +0.020 +6.45% 0.335 0.315 14:11
SLG.VN Sterling Resources +1.18 0.730 +0.020 +2.82% 0.740 0.700 14:23
POE.VN Pan Orient Energy +1.17 1.770 +0.090 +5.36% 1.790 1.760 12:17
AOI.VN Africa Oil Corp. +1.10 8.250 +0.240 +3.00% 8.270 8.110 14:27
TSM.VN Tasman Metals Ltd. +0.98 0.760 +0.030 +4.11% 0.780 0.760 14:13
ENT-DB.VN Entrec Corporation +0.95 99.950 +0.950 +0.96% 99.950 99.850 11:38
YOO.VN Yangaroo Inc +0.93 0.300 +0.100 +50.00% 0.300 0.300 13:10
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
ARW.VN Aroway Energy Inc +0.84 0.310 +0.010 +3.33% 0.310 0.300 14:09
DEQ.VN Deq Systems Corp +0.81 0.265 +0.015 +6.00% 0.265 0.265 13:24
KLH.VN Stellar Biotechnolog +0.78 1.860 +0.120 +6.90% 1.980 1.750 14:18
DCK.VN Donnycreek Energy +0.75 1.870 +0.070 +3.89% 1.870 1.770 14:27
RFC.VN Rifco Inc. +0.74 5.940 +0.120 +2.06% 5.950 5.830 14:10
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 14:00
INA.VN Iona Energy Inc +0.71 0.650 +0.010 +1.56% 0.650 0.640 14:14
HUD.VN Hudson Resources Inc +0.68 0.410 +0.020 +5.13% 0.420 0.350 14:13
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
PTK.VN Poet Technologies +0.63 0.440 +0.005 +1.15% 0.440 0.425 13:54
ATE.VN Antibe Therapeutics +0.59 0.600 +0.030 +5.26% 0.600 0.590 11:12
BYV.VN Bayfield Ventures +0.59 0.375 +0.010 +2.74% 0.375 0.355 13:50
CFL.VN Cerf Incorporated +0.53 2.690 +0.010 +0.37% 2.690 2.670 13:50
CCB.VN Canada Carbon Inc +0.51 0.325 +0.025 +8.33% 0.325 0.295 14:29
CTH.VN Cynapsus Therapeutic +0.46 0.460 +0.010 +2.22% 0.465 0.460 10:50
CMI.VN C-Com Satellite Syst +0.43 1.850 +0.020 +1.09% 1.850 1.800 14:22
NGC.VN Northern Graphite +0.40 0.820 +0.020 +2.50% 0.850 0.820 14:24
TXR.VN Terrax Minerals Inc. +0.38 0.450 +0.010 +2.27% 0.460 0.445 14:26
LSI.VN Lonestar West Inc. +0.32 4.040 +0.030 +0.75% 4.050 3.930 13:57
TZR.VN Terrace Energy Corp +0.31 2.300 +0.020 +0.88% 2.300 2.220 14:13
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 14:07
NXT.VN Natcore Technology +0.26 0.790 +0.010 +1.28% 0.810 0.770 12:39
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
WBI.VN Welichem Biotech Inc +0.25 0.580 +0.050 +9.43% 0.580 0.560 12:37
ACU.VN Act Aurora Control +0.25 0.460 +0.010 +2.22% 0.460 0.430 12:12
IFA.VN Ifabric Corp +0.25 2.950 +0.130 +4.61% 2.950 2.880 14:28
FLY.VN Flyht Aerospace Solu +0.22 0.355 +0.005 +1.43% 0.355 0.345 14:05
NCI.VN Ntg Clarity Networks +0.22 0.465 +0.005 +1.09% 0.465 0.435 14:12
SAT.VN Asian Television Net +0.19 2.860 +0.010 +0.35% 2.860 2.860 13:55
PRD.VN Prd Energy Inc +0.19 0.890 unch unch 0.910 0.890 14:28
AWA.VN Arrowhead Water Prod +0.16 0.360 +0.010 +2.86% 0.360 0.330 12:48
EGD.VN Energold Drilling +0.14 1.760 +0.010 +0.57% 1.800 1.760 14:15
DAP-U.VN Xpel Technologies +0.12 1.160 +0.010 +0.87% 1.250 1.130 14:07
GRB.VN Greenbriar Capital +0.12 2.810 -0.060 -2.09% 2.940 2.810 14:26
RUF-U.VN Pure Multi Family +0.10 4.400 +0.010 +0.23% 4.400 4.250 13:50
MEI.VN Manitok Energy Inc. unch 2.980 unch unch 3.060 2.970 14:20
PEO.VN People Corporation unch 1.300 unch unch 1.310 1.250 12:29
DCF.VN Difference Capital unch 3.000 unch unch 3.130 2.950 13:41
NVS.VN Novus Energy Inc. unch 1.110 unch unch 1.120 1.110 14:26
EMX.VN Eurasian Minerals unch 1.250 unch unch 1.250 1.250 13:55
VPY.VN Versapay Corporation unch 1.390 unch unch 1.390 1.390 13:55
AYA-WT.VN Amaya Gaming Group unch 3.500 unch unch 3.500 3.500 12:03
TVL.VN Traverse Energy Ltd. unch 0.720 unch unch 0.720 0.720 13:01
FMS.VN Focus Metals Inc. unch 0.490 unch unch 0.500 0.490 13:41
HME.VN Hemisphere Energy unch 0.580 unch unch 0.580 0.570 13:04
ATY.VN Atico Mining Corpora unch 0.520 unch unch 0.520 0.520 13:55
WDG.VN Giyani Gold Corp unch 0.690 unch unch 0.690 0.680 11:34
PXL.VN Palliser Oil And Gas unch 0.600 unch unch 0.600 0.590 12:51
ZNN.VN Zenn Motor Company unch 0.780 unch unch 0.790 0.770 10:53
CFF.VN Conifex Timber Inc unch 8.000 unch unch 8.000 7.890 14:25
FCU.VN Fission Uranium Co unch 1.240 unch unch 1.260 1.230 14:16
LMD.VN Led Medical Diagnost unch 0.405 unch unch 0.405 0.390 12:31
CZX.VN Canada Zinc Metals unch 0.265 unch unch 0.270 0.265 13:42
GPS.VN Bsm Technologies Inc unch 2.630 unch unch 2.740 2.620 14:27
MVW.VN Mountainview Energy unch 0.500 unch unch 0.540 0.495 13:43
HRN.VN Horn Petroleum Corpo unch 0.290 unch unch 0.290 0.265 13:39
ENW.VN Enwave Corp unch 1.560 unch unch 1.590 1.560 12:50
NOT.VN Noront Resources Ltd unch 0.320 unch unch 0.330 0.320 13:25
ORC-B.VN Orca Exploration Gro unch 2.100 unch unch 2.100 2.100 11:40
FCD-UN.VN Firm Capital Propert unch 5.250 unch unch 5.250 5.250 13:12
DAN.VN D'Arianne Resources unch 1.270 unch unch 1.300 1.270 14:13
ORG.VN Orca Gold Inc unch 0.455 unch unch 0.460 0.440 12:54
NAR.VN North Arrow Minerals unch 0.420 unch unch 0.420 0.420 13:43
CAA.VN Callinan Royalties unch 1.770 unch unch 1.790 1.770 13:12
YGR.VN Yangarra Resources unch 0.435 unch unch 0.435 0.435 10:48
ACE-H.VN Ace Aviation Holding unch 3.520 unch unch 3.520 3.520 09:48
ARN-DB.VN Arcan Resources Ltd unch 75.000 unch unch 75.000 75.000 14:16
