Toronto Venture Most Active Stocks Monday, September 23, 2013 11:33:24 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
TZR.VN Terrace Energy Corp +2.86 2.520 +0.220 +9.57% 2.590 2.500 11:03
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 1.170 +0.140 +13.59% 1.190 1.060 11:01
PLL.VN Palladon Ventures +2.51 1.180 +0.090 +8.26% 1.180 1.180 10:07
NVK.VN Novik Inc +2.21 0.670 +0.020 +3.08% 0.670 0.650 09:30
CFO.VN Clifton Star Resourc +2.05 0.285 +0.025 +9.62% 0.285 0.270 11:06
AOI.VN Africa Oil Corp. +1.94 8.310 +0.460 +5.86% 8.320 8.000 11:22
PHM.VN Patient Home Monitor +1.44 0.350 +0.025 +7.69% 0.360 0.340 11:21
ZMS.VN Zecotek Photonics +1.34 0.760 +0.030 +4.11% 0.770 0.740 11:18
SRX.VN Storm Resources Ltd +1.26 3.735 +0.055 +1.49% 3.750 3.680 10:50
WZR.VN Westernzagros Resour +1.23 0.940 +0.040 +4.44% 0.950 0.910 11:14
ANF.VN Anfield Nickel Corp. +1.18 2.100 +0.070 +3.45% 2.100 2.100 09:30
TK.VN Tinka Resources Ltd +1.15 0.540 +0.040 +8.00% 0.560 0.500 10:46
ARN.VN Arcan Resources Ltd. +1.13 0.780 +0.080 +11.43% 0.780 0.730 11:06
SYZ.VN Sylogist Ltd +1.06 6.880 +0.120 +1.78% 6.880 6.760 10:01
ABM.VN Athabasca Minerals +1.05 1.140 +0.040 +3.64% 1.140 1.100 11:18
IFA.VN Ifabric Corp +0.97 3.300 +0.300 +10.00% 3.480 3.000 11:03
DMA.VN Diamedica Inc. +0.91 1.390 +0.050 +3.73% 1.400 1.350 10:52
ICO.VN Ico Therapeutics Inc +0.90 0.470 +0.015 +3.30% 0.470 0.450 10:59
GSV.VN Gold Standard Ventur +0.89 0.680 +0.030 +4.62% 0.690 0.670 11:00
NCI.VN Ntg Clarity Networks +0.88 0.490 +0.020 +4.26% 0.500 0.470 10:57
NTS.VN Nanotech Security +0.76 1.290 +0.050 +4.03% 1.290 1.270 11:22
PRD.VN Prd Energy Inc +0.74 0.900 +0.040 +4.65% 0.910 0.880 10:54
NXT.VN Natcore Technology +0.74 0.850 +0.030 +3.66% 0.850 0.800 10:48
ACU.VN Act Aurora Control +0.73 0.490 +0.030 +6.52% 0.490 0.450 10:57
PAN.VN Pangolin Diamonds +0.68 0.270 +0.010 +3.85% 0.270 0.270 10:03
LMD.VN Led Medical Diagnost +0.68 0.420 +0.015 +3.70% 0.420 0.420 10:18
SCZ.VN Santa Cruz Silver +0.66 1.290 +0.030 +2.38% 1.300 1.290 09:55
GRZ.VN Gold Reserve Inc +0.64 3.270 +0.070 +2.19% 3.270 3.250 10:59
SVL.VN Silvercrest Mines +0.63 1.930 +0.060 +3.21% 1.960 1.880 11:16
FCU.VN Fission Uranium Co +0.62 1.260 +0.030 +2.44% 1.260 1.240 11:17
ENT.VN Entrec Transporation +0.62 1.480 +0.020 +1.37% 1.490 1.480 11:18
DAP-U.VN Xpel Technologies +0.58 1.230 +0.070 +6.03% 1.230 1.180 11:22
BRI.VN Brazil Resources Inc +0.54 0.780 +0.020 +2.63% 0.780 0.780 09:34
BCM.VN Bear Creek Mining +0.54 1.920 +0.070 +3.78% 1.960 1.850 11:21
KTN.VN Kootenay Gold Inc. +0.49 0.640 +0.020 +3.23% 0.640 0.640 10:01
LVL.VN Lynden Energy Corp. +0.49 0.820 +0.010 +1.23% 0.820 0.820 10:00
GPS.VN Bsm Technologies Inc +0.48 2.700 +0.040 +1.50% 2.700 2.690 11:22
NAN.VN North American Nicke +0.47 0.440 +0.020 +4.76% 0.450 0.420 11:22
FLY.VN Flyht Aerospace Solu +0.45 0.360 +0.005 +1.41% 0.365 0.360 11:20
ZNN.VN Zenn Motor Company +0.44 0.800 +0.010 +1.27% 0.800 0.790 09:58
INP.VN Input Capital Corp +0.37 1.680 +0.010 +0.60% 1.680 1.670 11:20
GEG.VN Ginguro Exploration +0.37 0.335 +0.015 +4.69% 0.340 0.310 11:22
BOE.VN Americas Petrogas +0.33 1.200 -0.020 -1.64% 1.320 1.190 11:22
WDG.VN Giyani Gold Corp +0.32 0.700 +0.010 +1.45% 0.700 0.700 10:55
OIL.VN Lgx Oil And Gas Inc +0.30 0.590 +0.010 +1.72% 0.590 0.590 09:30
CCB.VN Canada Carbon Inc +0.29 0.360 +0.010 +2.86% 0.370 0.340 11:19
CFF.VN Conifex Timber Inc +0.27 8.040 +0.040 +0.50% 8.050 7.910 11:16
CTH.VN Cynapsus Therapeutic +0.25 0.450 +0.005 +1.12% 0.450 0.450 09:36
ATC.VN Atac Resources Ltd. +0.21 0.900 +0.010 +1.12% 0.930 0.880 11:19
CMI.VN C-Com Satellite Syst +0.21 1.850 +0.010 +0.54% 1.880 1.800 11:20
NZ.VN New Zealand Energy +0.20 0.350 +0.005 +1.45% 0.355 0.345 11:07
CDB.VN Cordoba Minerals Cor +0.19 0.700 +0.010 +1.45% 0.700 0.700 10:00
AMW.VN Alpha Minerals Inc +0.18 6.870 +0.040 +0.59% 6.910 6.800 11:16
KLH.VN Stellar Biotechnolog +0.13 1.960 +0.020 +1.03% 2.080 1.960 11:19
RUF-U.VN Pure Multi Family +0.09 4.500 +0.010 +0.22% 4.500 4.480 11:11
LCC.VN Lumina Copper Corp. +0.07 4.940 +0.020 +0.41% 4.950 4.920 11:15
POE.VN Pan Orient Energy unch 1.750 unch unch 1.790 1.720 11:22
SWE.VN Silverwillow Energy unch 0.350 unch unch 0.350 0.350 10:55
NAR.VN North Arrow Minerals unch 0.420 unch unch 0.420 0.420 11:04
YO.VN Yoho Resources Inc unch 2.650 unch unch 2.650 2.650 11:14
BOZ.VN Banks Island Gold unch 0.700 unch unch 0.700 0.690 10:37
RPC.VN Raise Production Inc unch 0.750 unch unch 0.750 0.750 10:31
HN.VN High North Resources unch 0.400 unch unch 0.400 0.400 10:35
FDR.VN Flinders Resources unch 0.550 unch unch 0.560 0.550 11:11
ACE-H.VN Ace Aviation Holding unch 3.520 unch unch 3.520 3.520 10:02
GQC.VN Goldquest Mining Cor unch 0.300 unch unch 0.320 0.295 11:00
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
SY.VN Symbility Solutions unch 0.440 unch unch 0.440 0.430 10:02
LLG.VN Mason Graphite Inc unch 0.340 unch unch 0.340 0.340 11:10
SOG.VN Strategic Oil unch 0.970 unch unch 0.970 0.960 10:02
CL.VN Crailar Technologies unch 0.720 unch unch 0.720 0.720 11:00
TNC.VN Tio Networks Corp. unch 0.400 unch unch 0.400 0.390 11:15
DSY.VN Destiny Media Techno unch 2.000 unch unch 2.000 2.000 09:30
UCU.VN Ucore Rare Metals unch 0.275 unch unch 0.280 0.270 11:18
RPL.VN Renegade Petroleum unch 1.050 unch unch 1.060 1.050 11:01
SND.VN Sandstorm Metals And unch 1.450 unch unch 1.450 1.450 11:22
SVS.VN Solarvest Bioenergy unch 0.300 unch unch 0.300 0.300 10:55
XX.VN Avante Logixx Inc unch 0.280 unch unch 0.280 0.280 10:23
AWA.VN Arrowhead Water Prod unch 0.370 unch unch 0.380 0.370 11:11
EW.VN East West Petroleum unch 0.380 unch unch 0.380 0.365 10:18
TSM.VN Tasman Metals Ltd. unch 0.760 unch unch 0.760 0.750 11:12
PTA.VN Petroamerica Oil Cor unch 0.340 unch unch 0.345 0.340 11:11
NEE.VN Northern Vertex Mini unch 0.650 unch unch 0.650 0.650 09:54
AVC.VN American Vanadium unch 0.530 unch unch 0.530 0.520 10:41
RRI.VN Riverside Resources unch 0.360 unch unch 0.360 0.350 11:21
TOL.VN Trioil Resources Ltd unch 2.800 unch unch 2.810 2.800 10:21
NOT.VN Noront Resources Ltd unch 0.310 unch unch 0.315 0.310 11:02
TEI.VN Toscana Energy Incom unch 14.400 unch unch 14.400 14.400 11:03
GQ.VN Great Quest Metals unch 0.720 unch unch 0.720 0.720 10:17
PNE.VN Pine Cliff Energy unch 1.100 unch unch 1.120 1.100 11:22
YGR.VN Yangarra Resources unch 0.435 unch unch 0.440 0.435 10:25
OYL.VN Cgx Energy Inc. unch 0.470 unch unch 0.470 0.460 09:57
TGM.VN True Gold Mining Inc unch 0.325 unch unch 0.330 0.325 10:55
RFC.VN Rifco Inc. unch 6.050 unch unch 6.050 5.990 11:02
YAK.VN Mongolia Growth Grou unch 2.420 unch unch 2.570 2.420 10:13
FCD-UN.VN Firm Capital Propert unch 5.250 unch unch 5.250 5.250 11:11
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 09:34
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
TZR.VN Terrace Energy Corp +2.86 2.520 +0.220 +9.57% 2.590 2.500 11:03
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 1.170 +0.140 +13.59% 1.190 1.060 11:01
PLL.VN Palladon Ventures +2.51 1.180 +0.090 +8.26% 1.180 1.180 10:07
NVK.VN Novik Inc +2.21 0.670 +0.020 +3.08% 0.670 0.650 09:30
CFO.VN Clifton Star Resourc +2.05 0.285 +0.025 +9.62% 0.285 0.270 11:06
AOI.VN Africa Oil Corp. +1.94 8.310 +0.460 +5.86% 8.320 8.000 11:22
PHM.VN Patient Home Monitor +1.44 0.350 +0.025 +7.69% 0.360 0.340 11:21
ZMS.VN Zecotek Photonics +1.34 0.760 +0.030 +4.11% 0.770 0.740 11:18
SRX.VN Storm Resources Ltd +1.26 3.735 +0.055 +1.49% 3.750 3.680 10:50
WZR.VN Westernzagros Resour +1.23 0.940 +0.040 +4.44% 0.950 0.910 11:14
ANF.VN Anfield Nickel Corp. +1.18 2.100 +0.070 +3.45% 2.100 2.100 09:30
TK.VN Tinka Resources Ltd +1.15 0.540 +0.040 +8.00% 0.560 0.500 10:46
ARN.VN Arcan Resources Ltd. +1.13 0.780 +0.080 +11.43% 0.780 0.730 11:06
SYZ.VN Sylogist Ltd +1.06 6.880 +0.120 +1.78% 6.880 6.760 10:01
ABM.VN Athabasca Minerals +1.05 1.140 +0.040 +3.64% 1.140 1.100 11:18
IFA.VN Ifabric Corp +0.97 3.300 +0.300 +10.00% 3.480 3.000 11:03
DMA.VN Diamedica Inc. +0.91 1.390 +0.050 +3.73% 1.400 1.350 10:52
ICO.VN Ico Therapeutics Inc +0.90 0.470 +0.015 +3.30% 0.470 0.450 10:59
GSV.VN Gold Standard Ventur +0.89 0.680 +0.030 +4.62% 0.690 0.670 11:00
NCI.VN Ntg Clarity Networks +0.88 0.490 +0.020 +4.26% 0.500 0.470 10:57
NTS.VN Nanotech Security +0.76 1.290 +0.050 +4.03% 1.290 1.270 11:22
PRD.VN Prd Energy Inc +0.74 0.900 +0.040 +4.65% 0.910 0.880 10:54
NXT.VN Natcore Technology +0.74 0.850 +0.030 +3.66% 0.850 0.800 10:48
ACU.VN Act Aurora Control +0.73 0.490 +0.030 +6.52% 0.490 0.450 10:57
PAN.VN Pangolin Diamonds +0.68 0.270 +0.010 +3.85% 0.270 0.270 10:03
LMD.VN Led Medical Diagnost +0.68 0.420 +0.015 +3.70% 0.420 0.420 10:18
SCZ.VN Santa Cruz Silver +0.66 1.290 +0.030 +2.38% 1.300 1.290 09:55
GRZ.VN Gold Reserve Inc +0.64 3.270 +0.070 +2.19% 3.270 3.250 10:59
SVL.VN Silvercrest Mines +0.63 1.930 +0.060 +3.21% 1.960 1.880 11:16
FCU.VN Fission Uranium Co +0.62 1.260 +0.030 +2.44% 1.260 1.240 11:17
ENT.VN Entrec Transporation +0.62 1.480 +0.020 +1.37% 1.490 1.480 11:18
DAP-U.VN Xpel Technologies +0.58 1.230 +0.070 +6.03% 1.230 1.180 11:22
BRI.VN Brazil Resources Inc +0.54 0.780 +0.020 +2.63% 0.780 0.780 09:34
BCM.VN Bear Creek Mining +0.54 1.920 +0.070 +3.78% 1.960 1.850 11:21
KTN.VN Kootenay Gold Inc. +0.49 0.640 +0.020 +3.23% 0.640 0.640 10:01
LVL.VN Lynden Energy Corp. +0.49 0.820 +0.010 +1.23% 0.820 0.820 10:00
GPS.VN Bsm Technologies Inc +0.48 2.700 +0.040 +1.50% 2.700 2.690 11:22
NAN.VN North American Nicke +0.47 0.440 +0.020 +4.76% 0.450 0.420 11:22
FLY.VN Flyht Aerospace Solu +0.45 0.360 +0.005 +1.41% 0.365 0.360 11:20
ZNN.VN Zenn Motor Company +0.44 0.800 +0.010 +1.27% 0.800 0.790 09:58
INP.VN Input Capital Corp +0.37 1.680 +0.010 +0.60% 1.680 1.670 11:20
GEG.VN Ginguro Exploration +0.37 0.335 +0.015 +4.69% 0.340 0.310 11:22
BOE.VN Americas Petrogas +0.33 1.200 -0.020 -1.64% 1.320 1.190 11:22
WDG.VN Giyani Gold Corp +0.32 0.700 +0.010 +1.45% 0.700 0.700 10:55
OIL.VN Lgx Oil And Gas Inc +0.30 0.590 +0.010 +1.72% 0.590 0.590 09:30
CCB.VN Canada Carbon Inc +0.29 0.360 +0.010 +2.86% 0.370 0.340 11:19
CFF.VN Conifex Timber Inc +0.27 8.040 +0.040 +0.50% 8.050 7.910 11:16
CTH.VN Cynapsus Therapeutic +0.25 0.450 +0.005 +1.12% 0.450 0.450 09:36
ATC.VN Atac Resources Ltd. +0.21 0.900 +0.010 +1.12% 0.930 0.880 11:19
CMI.VN C-Com Satellite Syst +0.21 1.850 +0.010 +0.54% 1.880 1.800 11:20
NZ.VN New Zealand Energy +0.20 0.350 +0.005 +1.45% 0.355 0.345 11:07
CDB.VN Cordoba Minerals Cor +0.19 0.700 +0.010 +1.45% 0.700 0.700 10:00
AMW.VN Alpha Minerals Inc +0.18 6.870 +0.040 +0.59% 6.910 6.800 11:16
KLH.VN Stellar Biotechnolog +0.13 1.960 +0.020 +1.03% 2.080 1.960 11:19
RUF-U.VN Pure Multi Family +0.09 4.500 +0.010 +0.22% 4.500 4.480 11:11
LCC.VN Lumina Copper Corp. +0.07 4.940 +0.020 +0.41% 4.950 4.920 11:15
POE.VN Pan Orient Energy unch 1.750 unch unch 1.790 1.720 11:22
SWE.VN Silverwillow Energy unch 0.350 unch unch 0.350 0.350 10:55
NAR.VN North Arrow Minerals unch 0.420 unch unch 0.420 0.420 11:04
YO.VN Yoho Resources Inc unch 2.650 unch unch 2.650 2.650 11:14
BOZ.VN Banks Island Gold unch 0.700 unch unch 0.700 0.690 10:37
RPC.VN Raise Production Inc unch 0.750 unch unch 0.750 0.750 10:31
HN.VN High North Resources unch 0.400 unch unch 0.400 0.400 10:35
FDR.VN Flinders Resources unch 0.550 unch unch 0.560 0.550 11:11
ACE-H.VN Ace Aviation Holding unch 3.520 unch unch 3.520 3.520 10:02
GQC.VN Goldquest Mining Cor unch 0.300 unch unch 0.320 0.295 11:00
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
SY.VN Symbility Solutions unch 0.440 unch unch 0.440 0.430 10:02
LLG.VN Mason Graphite Inc unch 0.340 unch unch 0.340 0.340 11:10
SOG.VN Strategic Oil unch 0.970 unch unch 0.970 0.960 10:02
CL.VN Crailar Technologies unch 0.720 unch unch 0.720 0.720 11:00
TNC.VN Tio Networks Corp. unch 0.400 unch unch 0.400 0.390 11:15
DSY.VN Destiny Media Techno unch 2.000 unch unch 2.000 2.000 09:30
UCU.VN Ucore Rare Metals unch 0.275 unch unch 0.280 0.270 11:18
RPL.VN Renegade Petroleum unch 1.050 unch unch 1.060 1.050 11:01
SND.VN Sandstorm Metals And unch 1.450 unch unch 1.450 1.450 11:22
SVS.VN Solarvest Bioenergy unch 0.300 unch unch 0.300 0.300 10:55
XX.VN Avante Logixx Inc unch 0.280 unch unch 0.280 0.280 10:23
AWA.VN Arrowhead Water Prod unch 0.370 unch unch 0.380 0.370 11:11
EW.VN East West Petroleum unch 0.380 unch unch 0.380 0.365 10:18
TSM.VN Tasman Metals Ltd. unch 0.760 unch unch 0.760 0.750 11:12
PTA.VN Petroamerica Oil Cor unch 0.340 unch unch 0.345 0.340 11:11
NEE.VN Northern Vertex Mini unch 0.650 unch unch 0.650 0.650 09:54
AVC.VN American Vanadium unch 0.530 unch unch 0.530 0.520 10:41
RRI.VN Riverside Resources unch 0.360 unch unch 0.360 0.350 11:21
TOL.VN Trioil Resources Ltd unch 2.800 unch unch 2.810 2.800 10:21
NOT.VN Noront Resources Ltd unch 0.310 unch unch 0.315 0.310 11:02
TEI.VN Toscana Energy Incom unch 14.400 unch unch 14.400 14.400 11:03
GQ.VN Great Quest Metals unch 0.720 unch unch 0.720 0.720 10:17
PNE.VN Pine Cliff Energy unch 1.100 unch unch 1.120 1.100 11:22
YGR.VN Yangarra Resources unch 0.435 unch unch 0.440 0.435 10:25
OYL.VN Cgx Energy Inc. unch 0.470 unch unch 0.470 0.460 09:57
TGM.VN True Gold Mining Inc unch 0.325 unch unch 0.330 0.325 10:55
RFC.VN Rifco Inc. unch 6.050 unch unch 6.050 5.990 11:02
YAK.VN Mongolia Growth Grou unch 2.420 unch unch 2.570 2.420 10:13
FCD-UN.VN Firm Capital Propert unch 5.250 unch unch 5.250 5.250 11:11
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 09:34
