Toronto Venture Most Active Stocks Monday, September 23, 2013 10:31:07 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
TZR.VN Terrace Energy Corp +3.09 2.550 +0.250 +10.87% 2.580 2.500 10:17
PM.VN Prism Medical Ltd. +2.81 5.240 +0.340 +6.94% 5.240 5.240 09:30
NVK.VN Novik Inc +2.21 0.670 +0.020 +3.08% 0.670 0.650 09:30
FMS.VN Focus Metals Inc. +1.83 0.475 -0.010 -2.06% 0.570 0.470 10:19
PHM.VN Patient Home Monitor +1.70 0.350 +0.025 +7.69% 0.360 0.340 10:20
AOI.VN Africa Oil Corp. +1.61 8.270 +0.420 +5.35% 8.300 8.000 10:19
QST.VN Questor Technology +1.38 1.140 +0.110 +10.68% 1.140 1.060 10:08
NCI.VN Ntg Clarity Networks +1.27 0.495 +0.025 +5.32% 0.500 0.495 10:11
BOE.VN Americas Petrogas +1.26 1.300 +0.080 +6.56% 1.320 1.260 10:20
GQC.VN Goldquest Mining Cor +1.19 0.320 +0.020 +6.67% 0.320 0.300 09:41
ANF.VN Anfield Nickel Corp. +1.18 2.100 +0.070 +3.45% 2.100 2.100 09:30
GSV.VN Gold Standard Ventur +1.16 0.670 +0.020 +3.08% 0.690 0.670 10:20
TK.VN Tinka Resources Ltd +1.15 0.540 +0.040 +8.00% 0.560 0.500 10:06
SYZ.VN Sylogist Ltd +1.06 6.880 +0.120 +1.78% 6.880 6.760 10:01
YAK.VN Mongolia Growth Grou +1.00 2.420 unch unch 2.570 2.420 10:13
IFA.VN Ifabric Corp +0.97 3.050 +0.050 +1.67% 3.480 3.000 10:06
ANY.VN Sphere 3D Corporatio +0.95 2.470 -0.020 -0.80% 2.640 2.470 10:16
WZR.VN Westernzagros Resour +0.94 0.920 +0.020 +2.22% 0.930 0.910 10:14
ENT.VN Entrec Transporation +0.92 1.480 +0.020 +1.37% 1.490 1.480 10:16
ZMS.VN Zecotek Photonics +0.91 0.740 +0.010 +1.37% 0.750 0.740 10:14
CMI.VN C-Com Satellite Syst +0.83 1.840 unch unch 1.880 1.800 10:15
DAP-U.VN Xpel Technologies +0.80 1.200 +0.040 +3.45% 1.230 1.180 10:15
NTS.VN Nanotech Security +0.76 1.290 +0.050 +4.03% 1.290 1.270 09:42
SCZ.VN Santa Cruz Silver +0.66 1.290 +0.030 +2.38% 1.300 1.290 09:55
PTA.VN Petroamerica Oil Cor +0.64 0.340 unch unch 0.345 0.340 10:18
SVL.VN Silvercrest Mines +0.63 1.920 +0.050 +2.67% 1.960 1.880 10:13
KLH.VN Stellar Biotechnolog +0.63 2.010 +0.070 +3.61% 2.080 1.990 10:20
ZED.VN Zedi Inc. +0.60 0.700 -0.020 -2.78% 0.730 0.700 10:17
BYV.VN Bayfield Ventures +0.59 0.390 +0.010 +2.63% 0.390 0.390 09:30
PRD.VN Prd Energy Inc +0.56 0.910 +0.050 +5.81% 0.910 0.880 10:18
DMA.VN Diamedica Inc. +0.55 1.370 +0.030 +2.24% 1.400 1.350 09:56
BRI.VN Brazil Resources Inc +0.54 0.780 +0.020 +2.63% 0.780 0.780 09:34
LVL.VN Lynden Energy Corp. +0.49 0.820 +0.010 +1.23% 0.820 0.820 10:00
FLY.VN Flyht Aerospace Solu +0.45 0.365 +0.010 +2.82% 0.365 0.365 09:55
ATC.VN Atac Resources Ltd. +0.42 0.910 +0.020 +2.25% 0.930 0.880 10:16
FCU.VN Fission Uranium Co +0.42 1.260 +0.030 +2.44% 1.260 1.240 10:17
FDR.VN Flinders Resources +0.41 0.560 +0.010 +1.82% 0.560 0.560 10:04
INP.VN Input Capital Corp +0.37 1.680 +0.010 +0.60% 1.680 1.670 10:13
SSS.VN Stem Cell Therapeuti +0.33 0.310 +0.005 +1.64% 0.310 0.310 09:55
WDG.VN Giyani Gold Corp +0.32 0.700 +0.010 +1.45% 0.700 0.700 09:55
NAN.VN North American Nicke +0.32 0.430 +0.010 +2.38% 0.450 0.420 09:56
ICO.VN Ico Therapeutics Inc +0.31 0.470 +0.015 +3.30% 0.470 0.450 10:10
ARN-DB.VN Arcan Resources Ltd +0.30 75.500 +0.490 +0.65% 75.500 75.500 10:01
OIL.VN Lgx Oil And Gas Inc +0.30 0.590 +0.010 +1.72% 0.590 0.590 09:30
PNE.VN Pine Cliff Energy +0.29 1.110 +0.010 +0.91% 1.120 1.110 10:02
XOP.VN Canadian Overseas +0.26 0.330 +0.020 +6.45% 0.330 0.315 10:16
POE.VN Pan Orient Energy +0.26 1.770 +0.020 +1.14% 1.790 1.770 09:34
CTH.VN Cynapsus Therapeutic +0.25 0.450 +0.005 +1.12% 0.450 0.450 09:36
NXT.VN Natcore Technology +0.25 0.830 +0.010 +1.22% 0.830 0.820 09:36
BCM.VN Bear Creek Mining +0.24 1.870 +0.020 +1.08% 1.910 1.850 10:19
NZ.VN New Zealand Energy +0.20 0.350 +0.005 +1.45% 0.355 0.345 10:05
CDB.VN Cordoba Minerals Cor +0.19 0.700 +0.010 +1.45% 0.700 0.700 10:00
SMU-UN.VN Summit Industrial +0.15 5.450 +0.020 +0.37% 5.490 5.450 09:31
AMW.VN Alpha Minerals Inc +0.13 6.830 unch unch 6.910 6.810 10:18
TOL.VN Trioil Resources Ltd +0.12 2.810 +0.010 +0.36% 2.810 2.800 09:45
GEG.VN Ginguro Exploration +0.12 0.325 +0.005 +1.56% 0.325 0.310 10:17
LCC.VN Lumina Copper Corp. +0.11 4.950 +0.030 +0.61% 4.950 4.940 10:17
AVE.VN Phoenix Oilfield Hau +0.09 3.260 +0.010 +0.31% 3.300 3.250 09:58
RX.VN Biosyent Inc. +0.09 2.360 -0.030 -1.26% 2.400 2.350 10:09
TSM.VN Tasman Metals Ltd. unch 0.760 unch unch 0.760 0.750 09:44
DSY.VN Destiny Media Techno unch 2.000 unch unch 2.000 2.000 09:30
PXL.VN Palliser Oil And Gas unch 0.600 unch unch 0.600 0.590 09:55
CCB.VN Canada Carbon Inc unch 0.370 +0.020 +5.71% 0.370 0.340 10:19
SOG.VN Strategic Oil unch 0.970 unch unch 0.970 0.960 10:02
PTK.VN Poet Technologies unch 0.430 unch unch 0.430 0.430 09:42
SWE.VN Silverwillow Energy unch 0.350 unch unch 0.350 0.350 09:55
ZNN.VN Zenn Motor Company unch 0.790 unch unch 0.790 0.790 09:58
JNX.VN Junex Inc. unch 0.640 unch unch 0.640 0.640 09:43
TGM.VN True Gold Mining Inc unch 0.325 unch unch 0.330 0.325 09:55
HUD.VN Hudson Resources Inc unch 0.410 -0.010 -2.38% 0.420 0.410 10:13
MDL.VN Medallion Resources unch 0.430 unch unch 0.430 0.425 09:52
NOT.VN Noront Resources Ltd unch 0.315 +0.005 +1.61% 0.315 0.310 10:16
IMV.VN Immunovaccine Ince unch 0.300 unch unch 0.300 0.300 09:49
NEE.VN Northern Vertex Mini unch 0.650 unch unch 0.650 0.650 09:54
SRX.VN Storm Resources Ltd unch 3.680 unch unch 3.680 3.680 09:45
TVE.VN Tamarack Valley Ener unch 2.900 -0.100 -3.33% 3.010 2.900 10:12
HN.VN High North Resources unch 0.400 unch unch 0.400 0.400 10:04
VRS.VN Verisante Technology unch 0.250 -0.005 -1.96% 0.255 0.250 10:15
MVN.VN Madalena Ventures unch 0.420 unch unch 0.420 0.415 10:01
OYL.VN Cgx Energy Inc. unch 0.470 unch unch 0.470 0.460 09:57
RUF-U.VN Pure Multi Family unch 4.490 unch unch 4.500 4.480 10:04
CGT.VN Columbus Gold Corpor unch 0.340 unch unch 0.340 0.340 09:30
ABM.VN Athabasca Minerals unch 1.100 unch unch 1.100 1.100 09:30
SMD.VN Strategic Metals Ltd unch 0.365 unch unch 0.365 0.365 09:34
EW.VN East West Petroleum unch 0.380 unch unch 0.380 0.365 10:18
DAN.VN D'Arianne Resources unch 1.270 unch unch 1.280 1.250 10:09
RPL.VN Renegade Petroleum unch 1.060 +0.010 +0.95% 1.060 1.050 10:19
UCU.VN Ucore Rare Metals unch 0.275 unch unch 0.275 0.270 10:15
TNC.VN Tio Networks Corp. unch 0.400 unch unch 0.400 0.390 09:31
LOY.VN Loyalist Group Limit unch 0.590 unch unch 0.600 0.590 10:01
NVS.VN Novus Energy Inc. unch 1.110 unch unch 1.110 1.110 09:53
GRM.VN Goldrock Mines Corp unch 0.590 unch unch 0.590 0.590 09:30
SND.VN Sandstorm Metals And unch 1.450 unch unch 1.450 1.450 09:30
SVS.VN Solarvest Bioenergy unch 0.300 unch unch 0.300 0.300 09:55
ACE-H.VN Ace Aviation Holding unch 3.520 unch unch 3.520 3.520 10:02
CL.VN Crailar Technologies unch 0.720 unch unch 0.720 0.720 09:30
CFF.VN Conifex Timber Inc -0.07 7.990 -0.010 -0.12% 7.990 7.990 09:30
CXO.VN Colorado Resources -0.10 0.435 -0.005 -1.14% 0.440 0.435 09:48
MCR.VN Macro Enterprises -0.14 5.820 -0.070 -1.19% 5.890 5.820 10:11
RMC.VN Reservoir Minerals -0.14 4.920 -0.020 -0.40% 4.950 4.920 09:30
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
TZR.VN Terrace Energy Corp +3.09 2.550 +0.250 +10.87% 2.580 2.500 10:17
PM.VN Prism Medical Ltd. +2.81 5.240 +0.340 +6.94% 5.240 5.240 09:30
NVK.VN Novik Inc +2.21 0.670 +0.020 +3.08% 0.670 0.650 09:30
FMS.VN Focus Metals Inc. +1.83 0.475 -0.010 -2.06% 0.570 0.470 10:19
PHM.VN Patient Home Monitor +1.70 0.350 +0.025 +7.69% 0.360 0.340 10:20
AOI.VN Africa Oil Corp. +1.61 8.270 +0.420 +5.35% 8.300 8.000 10:19
QST.VN Questor Technology +1.38 1.140 +0.110 +10.68% 1.140 1.060 10:08
NCI.VN Ntg Clarity Networks +1.27 0.495 +0.025 +5.32% 0.500 0.495 10:11
BOE.VN Americas Petrogas +1.26 1.300 +0.080 +6.56% 1.320 1.260 10:20
GQC.VN Goldquest Mining Cor +1.19 0.320 +0.020 +6.67% 0.320 0.300 09:41
ANF.VN Anfield Nickel Corp. +1.18 2.100 +0.070 +3.45% 2.100 2.100 09:30
GSV.VN Gold Standard Ventur +1.16 0.670 +0.020 +3.08% 0.690 0.670 10:20
TK.VN Tinka Resources Ltd +1.15 0.540 +0.040 +8.00% 0.560 0.500 10:06
SYZ.VN Sylogist Ltd +1.06 6.880 +0.120 +1.78% 6.880 6.760 10:01
YAK.VN Mongolia Growth Grou +1.00 2.420 unch unch 2.570 2.420 10:13
IFA.VN Ifabric Corp +0.97 3.050 +0.050 +1.67% 3.480 3.000 10:06
ANY.VN Sphere 3D Corporatio +0.95 2.470 -0.020 -0.80% 2.640 2.470 10:16
WZR.VN Westernzagros Resour +0.94 0.920 +0.020 +2.22% 0.930 0.910 10:14
ENT.VN Entrec Transporation +0.92 1.480 +0.020 +1.37% 1.490 1.480 10:16
ZMS.VN Zecotek Photonics +0.91 0.740 +0.010 +1.37% 0.750 0.740 10:14
CMI.VN C-Com Satellite Syst +0.83 1.840 unch unch 1.880 1.800 10:15
DAP-U.VN Xpel Technologies +0.80 1.200 +0.040 +3.45% 1.230 1.180 10:15
NTS.VN Nanotech Security +0.76 1.290 +0.050 +4.03% 1.290 1.270 09:42
SCZ.VN Santa Cruz Silver +0.66 1.290 +0.030 +2.38% 1.300 1.290 09:55
PTA.VN Petroamerica Oil Cor +0.64 0.340 unch unch 0.345 0.340 10:18
SVL.VN Silvercrest Mines +0.63 1.920 +0.050 +2.67% 1.960 1.880 10:13
KLH.VN Stellar Biotechnolog +0.63 2.010 +0.070 +3.61% 2.080 1.990 10:20
ZED.VN Zedi Inc. +0.60 0.700 -0.020 -2.78% 0.730 0.700 10:17
BYV.VN Bayfield Ventures +0.59 0.390 +0.010 +2.63% 0.390 0.390 09:30
PRD.VN Prd Energy Inc +0.56 0.910 +0.050 +5.81% 0.910 0.880 10:18
DMA.VN Diamedica Inc. +0.55 1.370 +0.030 +2.24% 1.400 1.350 09:56
BRI.VN Brazil Resources Inc +0.54 0.780 +0.020 +2.63% 0.780 0.780 09:34
LVL.VN Lynden Energy Corp. +0.49 0.820 +0.010 +1.23% 0.820 0.820 10:00
FLY.VN Flyht Aerospace Solu +0.45 0.365 +0.010 +2.82% 0.365 0.365 09:55
ATC.VN Atac Resources Ltd. +0.42 0.910 +0.020 +2.25% 0.930 0.880 10:16
FCU.VN Fission Uranium Co +0.42 1.260 +0.030 +2.44% 1.260 1.240 10:17
FDR.VN Flinders Resources +0.41 0.560 +0.010 +1.82% 0.560 0.560 10:04
INP.VN Input Capital Corp +0.37 1.680 +0.010 +0.60% 1.680 1.670 10:13
SSS.VN Stem Cell Therapeuti +0.33 0.310 +0.005 +1.64% 0.310 0.310 09:55
WDG.VN Giyani Gold Corp +0.32 0.700 +0.010 +1.45% 0.700 0.700 09:55
NAN.VN North American Nicke +0.32 0.430 +0.010 +2.38% 0.450 0.420 09:56
ICO.VN Ico Therapeutics Inc +0.31 0.470 +0.015 +3.30% 0.470 0.450 10:10
ARN-DB.VN Arcan Resources Ltd +0.30 75.500 +0.490 +0.65% 75.500 75.500 10:01
OIL.VN Lgx Oil And Gas Inc +0.30 0.590 +0.010 +1.72% 0.590 0.590 09:30
PNE.VN Pine Cliff Energy +0.29 1.110 +0.010 +0.91% 1.120 1.110 10:02
XOP.VN Canadian Overseas +0.26 0.330 +0.020 +6.45% 0.330 0.315 10:16
POE.VN Pan Orient Energy +0.26 1.770 +0.020 +1.14% 1.790 1.770 09:34
CTH.VN Cynapsus Therapeutic +0.25 0.450 +0.005 +1.12% 0.450 0.450 09:36
NXT.VN Natcore Technology +0.25 0.830 +0.010 +1.22% 0.830 0.820 09:36
BCM.VN Bear Creek Mining +0.24 1.870 +0.020 +1.08% 1.910 1.850 10:19
NZ.VN New Zealand Energy +0.20 0.350 +0.005 +1.45% 0.355 0.345 10:05
CDB.VN Cordoba Minerals Cor +0.19 0.700 +0.010 +1.45% 0.700 0.700 10:00
SMU-UN.VN Summit Industrial +0.15 5.450 +0.020 +0.37% 5.490 5.450 09:31
AMW.VN Alpha Minerals Inc +0.13 6.830 unch unch 6.910 6.810 10:18
TOL.VN Trioil Resources Ltd +0.12 2.810 +0.010 +0.36% 2.810 2.800 09:45
GEG.VN Ginguro Exploration +0.12 0.325 +0.005 +1.56% 0.325 0.310 10:17
LCC.VN Lumina Copper Corp. +0.11 4.950 +0.030 +0.61% 4.950 4.940 10:17
AVE.VN Phoenix Oilfield Hau +0.09 3.260 +0.010 +0.31% 3.300 3.250 09:58
RX.VN Biosyent Inc. +0.09 2.360 -0.030 -1.26% 2.400 2.350 10:09
TSM.VN Tasman Metals Ltd. unch 0.760 unch unch 0.760 0.750 09:44
DSY.VN Destiny Media Techno unch 2.000 unch unch 2.000 2.000 09:30
PXL.VN Palliser Oil And Gas unch 0.600 unch unch 0.600 0.590 09:55
CCB.VN Canada Carbon Inc unch 0.370 +0.020 +5.71% 0.370 0.340 10:19
SOG.VN Strategic Oil unch 0.970 unch unch 0.970 0.960 10:02
PTK.VN Poet Technologies unch 0.430 unch unch 0.430 0.430 09:42
SWE.VN Silverwillow Energy unch 0.350 unch unch 0.350 0.350 09:55
ZNN.VN Zenn Motor Company unch 0.790 unch unch 0.790 0.790 09:58
JNX.VN Junex Inc. unch 0.640 unch unch 0.640 0.640 09:43
TGM.VN True Gold Mining Inc unch 0.325 unch unch 0.330 0.325 09:55
HUD.VN Hudson Resources Inc unch 0.410 -0.010 -2.38% 0.420 0.410 10:13
MDL.VN Medallion Resources unch 0.430 unch unch 0.430 0.425 09:52
NOT.VN Noront Resources Ltd unch 0.315 +0.005 +1.61% 0.315 0.310 10:16
IMV.VN Immunovaccine Ince unch 0.300 unch unch 0.300 0.300 09:49
NEE.VN Northern Vertex Mini unch 0.650 unch unch 0.650 0.650 09:54
SRX.VN Storm Resources Ltd unch 3.680 unch unch 3.680 3.680 09:45
TVE.VN Tamarack Valley Ener unch 2.900 -0.100 -3.33% 3.010 2.900 10:12
HN.VN High North Resources unch 0.400 unch unch 0.400 0.400 10:04
VRS.VN Verisante Technology unch 0.250 -0.005 -1.96% 0.255 0.250 10:15
MVN.VN Madalena Ventures unch 0.420 unch unch 0.420 0.415 10:01
OYL.VN Cgx Energy Inc. unch 0.470 unch unch 0.470 0.460 09:57
RUF-U.VN Pure Multi Family unch 4.490 unch unch 4.500 4.480 10:04
CGT.VN Columbus Gold Corpor unch 0.340 unch unch 0.340 0.340 09:30
ABM.VN Athabasca Minerals unch 1.100 unch unch 1.100 1.100 09:30
SMD.VN Strategic Metals Ltd unch 0.365 unch unch 0.365 0.365 09:34
EW.VN East West Petroleum unch 0.380 unch unch 0.380 0.365 10:18
DAN.VN D'Arianne Resources unch 1.270 unch unch 1.280 1.250 10:09
RPL.VN Renegade Petroleum unch 1.060 +0.010 +0.95% 1.060 1.050 10:19
UCU.VN Ucore Rare Metals unch 0.275 unch unch 0.275 0.270 10:15
TNC.VN Tio Networks Corp. unch 0.400 unch unch 0.400 0.390 09:31
LOY.VN Loyalist Group Limit unch 0.590 unch unch 0.600 0.590 10:01
NVS.VN Novus Energy Inc. unch 1.110 unch unch 1.110 1.110 09:53
GRM.VN Goldrock Mines Corp unch 0.590 unch unch 0.590 0.590 09:30
SND.VN Sandstorm Metals And unch 1.450 unch unch 1.450 1.450 09:30
SVS.VN Solarvest Bioenergy unch 0.300 unch unch 0.300 0.300 09:55
ACE-H.VN Ace Aviation Holding unch 3.520 unch unch 3.520 3.520 10:02
CL.VN Crailar Technologies unch 0.720 unch unch 0.720 0.720 09:30
CFF.VN Conifex Timber Inc -0.07 7.990 -0.010 -0.12% 7.990 7.990 09:30
CXO.VN Colorado Resources -0.10 0.435 -0.005 -1.14% 0.440 0.435 09:48
MCR.VN Macro Enterprises -0.14 5.820 -0.070 -1.19% 5.890 5.820 10:11
RMC.VN Reservoir Minerals -0.14 4.920 -0.020 -0.40% 4.950 4.920 09:30
