Most Active Results
Tue 18 Jul 2006 00:01:45 EDT - Trade times are local to the exchange. News times are ET. Bid/ask/vol sizes in thousands.Sym-X Bid - Ask Last Chg % Vol $Vol #tr Open-Hi-Lo Year Hi-Lo last trade News Delay
IMR - V - IMA Exploration Inc. 30.0 0.68 · 0.70 36.0 0.70 -2.70 -79.4 5,577.5 3,902 1,499 0.75 0.80 0.58 3.96 0.58 15:59:58 18:05 realtime
PXC - V - PATRICIAN DIAMONDS INC. 110.0 0.18 · 0.185 59.0 0.185 +0.09 94.7 2,706.1 459 244 0.10 0.215 0.10 0.215 0.05 15:57:22 08:18 realtime
PLE - V - Plexmar Resources Inc. 73.5 0.40 · 0.405 2.0 0.40 -0.03 -7.0 2,204.8 890 272 0.41 0.425 0.395 0.55 0.045 15:54:48 01:51 realtime
WRR - V - Wind River Resources Ltd. 5.0 0.22 · 0.24 2.0 0.22 +0.005 2.3 1,850.0 407 1 0.22 0.22 0.22 0.55 0.06 13:50:14 May 30 realtime
FO - V - FALCON OIL & GAS LTD 16.6 3.76 · 3.80 4.4 3.80 -0.25 -6.2 1,699.7 6,699 615 4.00 4.13 3.76 7.00 0.31 15:59:55 17:11 realtime
VVI - V - VALENCIA VENTURES INC. 10.0 0.24 · 0.255 5.0 0.25 -0.135 -35.1 1,444.2 397 136 0.30 0.30 0.23 0.75 0.17 15:59:31 13:34 realtime
MIT - V - MINT TECHNOLOGY CORP. 100.0 0.06 · 0.065 18.0 0.065 935.5 60 40 0.06 0.07 0.055 0.60 0.055 15:40:49 06:19 realtime
CHX - V - Cash Minerals Ltd. 7.5 1.12 · 1.17 2.4 1.12 -0.26 -18.8 914.6 1,120 262 1.35 1.35 1.12 1.44 0.20 15:59:57 Jun 29 realtime
SL - V - SOLA RESOURCE CORP. 2.5 0.275 · 0.315 20.0 0.285 -0.035 -10.9 781.6 233 63 0.32 0.32 0.275 0.73 0.105 15:57:40 10:12 realtime
GEO - V - POLARIS GEOTHERMAL INC. 40.5 0.95 · 1.00 0.5 1.00 +0.01 1.0 724.8 690 6 0.95 1.00 0.95 1.47 0.76 15:24:48 Jun 29 realtime
GML - V - GOLDMARCA LTD. 3.0 0.72 · 0.73 17.0 0.72 -0.01 -1.4 705.0 512 127 0.72 0.76 0.70 0.88 0.12 15:56:52 Jul 12 realtime
ORE - V - Antoro Resources Inc 85.0 0.12 · 0.125 7.0 0.125 -0.015 -10.7 666.0 89 57 0.14 0.145 0.125 0.225 0.03 15:54:56 Jul 14 realtime
FRP - V - Frontier Pacific Mining Corporation 55.0 0.35 · 0.37 5.0 0.37 -0.03 -7.5 651.5 239 15 0.40 0.40 0.35 0.88 0.18 15:52:24 May 26 realtime
STO - V - Shelton Canada Corp. HALTED 0.38 -0.33 -46.5 597.0 263 138 0.66 0.73 0.32 1.43 0.23 15:07:30 12:45 realtime
GIS - V - GREY ISLAND SYSTEMS INTERNATIONAL INC. 20.0 0.21 · 0.23 6.0 0.215 +0.005 2.4 581.7 122 8 0.21 0.215 0.21 0.34 0.16 14:48:57 Jun 22 realtime
DDC - V - Dynastar Inc 60.0 0.15 · 0.16 20.0 0.15 -0.01 -6.3 565.0 85 10 0.17 0.17 0.15 0.25 0.08 11:49:30 Jul 14 realtime
WGP - V - WESTERN GEOPOWER CORP. 7.5 0.16 · 0.165 39.0 0.165 +0.015 10.0 518.9 85 38 0.17 0.17 0.15 0.56 0.15 15:53:06 Jun 20 realtime
RGD - V - REUNION GOLD CORPORATION 25.0 0.67 · 0.75 49.5 0.72 +0.02 2.9 503.5 357 24 0.69 0.75 0.65 1.06 0.125 15:33:00 realtime
AFA - V - Afri-Can Marine Minerals Corporation 25.0 0.105 · 0.11 38.0 0.11 -0.005 -4.3 476.5 52 36 0.11 0.115 0.105 0.185 0.06 15:42:01 Jul 07 realtime
UC - V - UC Resources Ltd. 10.0 0.44 · 0.46 15.0 0.46 -0.02 -4.2 455.6 209 53 0.485 0.485 0.44 0.70 0.105 15:35:38 Jul 12 realtime
BVG - V - BRAVO VENTURE GROUP INC 2.0 0.495 · 0.50 4.0 0.51 -0.01 -1.9 407.4 204 80 0.50 0.53 0.49 1.98 0.33 15:56:27 Jul 14 realtime
PIA.H - V - PREVIA RESOURCES LTD. 13.0 0.025 · 0.03 100.0 0.025 -0.005 -16.7 400.0 11 6 0.03 0.03 0.025 0.13 0.025 15:13:16 Jun 28 realtime
CAF - V - CANAFRICAN METALS AND MINING CORP. 114.0 0.07 · 0.075 25.0 0.075 -0.045 -37.5 397.0 31 22 0.095 0.095 0.065 0.12 0.065 15:47:48 Jul 10 realtime
WHD - V - WEST HAWK DEVELOPMENT CORP 7.0 0.71 · 0.74 5.0 0.71 +0.01 1.4 375.5 277 103 0.73 0.77 0.71 0.95 0.14 15:57:24 Jul 11 realtime
CML - V - Crowflight Minerals Inc. 28.0 0.25 · 0.255 14.0 0.25 -0.005 -2.0 361.1 94 37 0.27 0.27 0.25 0.385 0.175 15:52:39 Jul 11 realtime
IMR.WT.A - V - IMA EXPLORATION INC., WTS A 100.0 0.11 · 0.25 12.0 0.20 -0.50 -71.4 356.1 45 24 0.10 0.20 0.10 1.00 0.10 15:52:09 18:05 realtime
UNB - V - UNITED BOLERO DEVELOPMENT CORP 9.0 0.20 · 0.21 20.0 0.20 +0.02 11.1 353.9 72 21 0.19 0.215 0.19 0.67 0.08 15:33:02 May 30 realtime
ECU - V - ECU SILVER MINING INC 6.7 2.37 · 2.41 2.1 2.38 -0.13 -5.2 341.3 816 176 2.44 2.48 2.35 3.40 0.23 15:59:47 Jul 13 realtime
NSP - V - NSP PHARMA CORP. 30.0 0.08 · 0.085 23.0 0.085 -0.015 -15.0 334.4 29 26 0.11 0.11 0.08 3.45 0.08 15:56:52 Jul 11 realtime
MTC - V - METALCORP LTD. 0.2 1.75 · 1.79 10.0 1.78 +0.29 19.5 333.1 586 131 1.56 1.93 1.56 2.35 0.31 15:39:24 06:40 realtime
SWC - V - SHERWOOD COPPER CORP. 22.5 2.85 · 2.90 1.9 2.90 -0.10 -3.3 332.7 969 21 2.91 3.00 2.90 4.40 0.90 15:19:09 Jul 13 realtime
RG - V - ROMIOS GOLD RESOURCES INC 10.0 0.235 · 0.26 15.0 0.235 -0.015 -6.0 327.5 83 17 0.28 0.28 0.23 0.50 0.09 15:54:52 Jun 20 realtime
BVE - V - BAYSWATER VENTURES CORP 11.0 1.07 · 1.10 24.4 1.10 -0.01 -0.9 327.3 361 122 1.11 1.13 1.06 1.38 0.065 15:45:57 Jul 12 realtime
SHF - V - SHIFT NETWORKS INC. 5.0 0.19 · 0.195 26.5 0.19 +0.005 2.7 326.0 61 8 0.19 0.19 0.185 0.25 0.095 15:59:07 Jul 11 realtime
C - V - BCMETALS CORP 5.0 0.64 · 0.65 5.0 0.65 -0.03 -4.4 324.0 198 26 0.66 0.68 0.60 1.45 0.375 15:54:25 Jul 06 realtime
TDC - V - Tyhee Development Corp. 15.5 0.40 · 0.415 3.0 0.415 -0.01 -2.4 320.7 130 60 0.44 0.45 0.385 0.55 0.12 15:09:11 Jul 14 realtime
GRV - V - GROVE ENERGY LTD. 46.0 0.71 · 0.72 17.0 0.72 +0.02 2.9 320.0 225 11 0.70 0.72 0.70 1.04 0.50 15:48:47 Jun 30 realtime
VV - V - VERSATILE SYSTEMS INC. 6.0 0.92 · 0.95 16.5 0.95 +0.01 1.1 306.8 285 58 0.94 0.95 0.88 1.23 0.125 15:59:54 Jul 10 realtime
RSC - V - Strateco Resources Inc. 9.5 0.80 · 0.81 10.0 0.80 -0.01 -1.2 303.0 243 39 0.81 0.84 0.80 1.80 0.06 15:57:00 Jul 13 realtime
TTX - V - Tactex Controls Inc. 5.0 0.045 · 0.05 194.0 0.045 295.0 13 7 0.045 0.045 0.045 0.19 0.03 15:54:34 Jun 28 realtime
NAU - V - NORTHLAND RES INC. 1.9 1.03 · 1.05 39.1 1.05 -0.16 -13.2 283.4 307 103 1.10 1.12 1.02 1.92 0.50 15:58:03 Jul 05 realtime
ROI - V - ROUTE1 INC. 208.5 0.12 · 0.125 5.0 0.12 -0.015 -11.1 279.0 35 24 0.135 0.14 0.12 0.445 0.12 15:56:16 06:03 realtime
PPG - V - PGM VENTURES CORP 10.0 1.25 · 1.28 0.1 1.25 -0.05 -3.8 278.3 337 13 1.28 1.28 1.15 1.45 0.52 15:48:55 Jul 11 realtime
BAJ - V - BAJA MINING CORP. 3.8 1.34 · 1.38 6.3 1.38 -0.08 -5.5 272.8 385 78 1.48 1.48 1.34 2.10 0.275 15:44:12 Jun 14 realtime
BMC - V - BRILLIANT MINING CORP. 5.0 0.80 · 0.81 5.0 0.81 +0.06 8.0 269.9 216 64 0.77 0.83 0.77 1.00 0.12 15:55:28 10:43 realtime
SAN - V - SANTOY RESOURCES LTD. 60.5 0.44 · 0.465 15.0 0.44 -0.04 -8.3 268.9 117 22 0.46 0.46 0.43 0.90 0.345 15:21:50 Jul 12 realtime
GLY - V - GOLDEN DYNASTY RESOURCES LTD. 510.0 0.06 · 0.065 25.0 0.06 -0.005 -7.7 268.4 17 27 0.065 0.065 0.06 0.33 0.045 15:40:28 Jul 11 realtime
AQA - V - AQUILA RESOURCES INC. 8.0 0.80 · 0.84 10.0 0.82 267.8 227 53 0.81 0.90 0.75 1.19 0.18 15:56:31 Jun 06 realtime
TBZ - V - TONBRIDGE POWER INC. 20.0 0.375 · 0.40 22.0 0.40 +0.01 2.6 263.9 105 12 0.39 0.40 0.37 0.55 0.225 15:39:50 Jul 11 realtime
YZC - V - YUKON ZINC CORP. 42.0 0.275 · 0.28 22.0 0.28 -0.02 -6.7 256.7 74 49 0.29 0.295 0.275 1.01 0.18 15:55:18 Jul 14 realtime
TVC - V - TOURNIGAN GOLD CORP 2.0 1.80 · 1.88 5.0 1.80 -0.04 -2.2 255.9 444 68 1.75 1.80 1.68 3.25 0.34 15:54:01 Jul 12 realtime
VGM - V - VIRGIN METALS INC. 31.5 0.35 · 0.37 10.0 0.35 -0.06 -14.6 250.3 91 26 0.40 0.40 0.35 0.45 0.31 15:45:50 Jul 04 realtime
LBE - V - LIBERTY MINES INC. 13.0 0.80 · 0.82 8.5 0.82 +0.06 7.9 248.3 199 66 0.76 0.83 0.76 0.83 0.175 15:59:52 Jun 23 realtime
CAT - V - STACCATO GOLD RES LTD. 36.0 0.50 · 0.52 3.0 0.50 -0.12 -19.4 247.6 133 67 0.59 0.59 0.50 1.51 0.07 15:57:45 Jul 07 realtime
GBK - V - GOLDBROOK VENTURES INC 20.0 0.395 · 0.40 25.0 0.40 -0.015 -3.6 247.2 101 24 0.42 0.425 0.40 0.51 0.19 15:50:47 Jul 10 realtime
CPT - V - Capital Alliance Group Inc. 1.0 0.84 · 0.90 14.5 0.90 +0.02 2.3 246.3 203 12 0.85 0.90 0.82 1.09 0.50 15:21:33 Jul 06 realtime
PNI - V - PHOTOCHANNEL NETWORKS INC 50.0 0.13 · 0.14 139.5 0.135 +0.005 3.8 244.0 33 20 0.13 0.14 0.125 0.165 0.075 15:56:56 May 30 realtime
PVI - V - PARADYM VENTURES INC 116.0 0.07 · 0.08 43.0 0.08 243.0 19 11 0.075 0.08 0.07 0.225 0.06 15:52:56 Jun 09 realtime
EES - V - ECOMAX ENERGY SERVICES LTD. 1.5 0.37 · 0.39 5.0 0.37 -0.02 -5.1 241.0 96 33 0.42 0.44 0.37 0.44 0.165 15:56:24 May 31 realtime
SE - V - STRATIC ENERGY CORP 14.1 1.08 · 1.13 2.8 1.13 +0.07 6.6 237.9 251 53 1.01 1.15 1.01 1.64 0.56 15:13:37 Jun 27 realtime
BMD - V - BIRCH MOUNTAIN RESOURCES LTD. 1.0 4.52 · 4.65 0.8 4.61 -0.17 -3.6 237.2 1,135 153 4.78 4.85 4.61 9.85 2.80 15:55:22 Jun 26 realtime
AAU - V - American Gold Capital Corporation 1.0 1.46 · 1.49 15.0 1.50 -0.20 -11.8 228.2 356 49 1.69 1.69 1.49 2.90 0.60 15:49:39 Jun 30 realtime
MAI - V - Minera Andes Inc 16.8 1.25 · 1.28 0.5 1.25 +0.01 0.8 222.4 284 69 1.29 1.30 1.25 1.75 0.335 15:56:11 Jul 12 realtime
TYS - V - Tyler Resources Inc. 12.5 0.435 · 0.44 16.5 0.44 -0.03 -6.4 221.7 100 71 0.47 0.48 0.435 1.53 0.435 15:55:44 Jul 06 realtime
PLY - V - Playfair Mining Ltd. 4.5 0.35 · 0.355 8.0 0.35 -0.05 -12.5 221.0 80 30 0.38 0.38 0.35 1.29 0.08 15:52:23 Jun 26 realtime
SAU - V - SIMBERI GOLD CORP. 35.5 0.105 · 0.11 28.0 0.105 -0.015 -12.5 220.6 24 11 0.115 0.115 0.105 0.37 0.04 14:00:17 Jul 14 realtime
TAE - V - TRANSAMERICAN ENERGY INC. 99.5 0.225 · 0.235 15.0 0.225 -0.005 -2.2 213.0 50 30 0.235 0.24 0.225 0.37 0.06 15:37:46 Jun 20 realtime
SOH - V - Soho Resources Corp. 20.0 0.57 · 0.60 7.0 0.58 -0.02 -3.3 207.5 121 8 0.61 0.61 0.58 1.04 0.17 14:01:03 Jun 28 realtime
RAR - V - Raymor Industries Inc. 4.9 1.25 · 1.28 0.5 1.28 -0.05 -3.8 207.3 269 92 1.34 1.35 1.22 2.85 0.40 15:59:50 Jun 28 realtime
REM - V - RARE EARTH METALS CORP 14.0 0.10 · 0.11 38.0 0.10 -0.005 -4.8 205.0 21 11 0.105 0.105 0.10 0.285 0.095 15:19:52 Jul 06 realtime
SLG - V - Sterling Resources Ltd 10.0 2.47 · 2.54 3.3 2.48 -0.15 -5.7 204.7 511 65 2.60 2.60 2.45 3.00 1.11 15:39:04 Jul 11 realtime
CVV - V - CanAlaska Ventures Ltd. 4.5 0.465 · 0.47 7.0 0.47 -0.03 -6.0 204.5 97 59 0.49 0.49 0.46 0.77 0.305 15:59:23 Jun 28 realtime
DVQ - V - DIVCOM LIGHTING INC. 1.0 0.33 · 0.34 10.5 0.33 +0.015 4.8 203.5 66 3 0.32 0.33 0.32 0.45 0.27 15:58:45 Jul 07 realtime
ADK - V - DIAGNOS INC. 21.0 0.20 · 0.205 2.5 0.20 -0.02 -9.1 198.5 40 15 0.21 0.21 0.19 0.34 0.16 15:57:28 May 08 realtime
GNO - V - GENOIL INC 12.5 0.77 · 0.80 5.0 0.79 +0.10 14.5 197.2 149 82 0.69 0.79 0.67 1.91 0.23 15:59:53 Jul 10 realtime
UNT - V - UNITERRE RES LTD. 20.0 0.41 · 0.47 2.5 0.45 +0.12 36.4 197.0 88 22 0.35 0.55 0.35 0.55 0.13 14:33:28 13:58 realtime
FOX - V - FIBER OPTIC SYSTEMS TECHNOLOGY INC. 1.2 3.00 · 3.06 2.0 3.00 -0.36 -10.7 195.9 595 113 3.25 3.25 2.96 6.05 1.60 15:59:18 Jun 28 realtime
DOR - V - Dianor Resources Inc. 4.0 0.89 · 0.90 12.2 0.90 -0.10 -10.0 194.4 182 69 0.99 0.99 0.87 2.18 0.28 15:59:11 Jun 23 realtime
KAM - V - KAMINAK GOLD CORPORATION 13.0 0.45 · 0.46 101.0 0.45 -0.05 -10.0 193.9 93 40 0.51 0.54 0.45 0.81 0.25 15:58:57 Jul 13 realtime
CXX - V - CROSSHAIR EXPL & MINING CORP. 0.2 1.37 · 1.40 71.4 1.40 -0.09 -6.0 190.6 275 78 1.50 1.51 1.38 1.85 0.32 15:59:50 Jul 04 realtime
MMT - V - Mart Resources Inc 0.5 0.75 · 0.79 1.0 0.75 -0.10 -11.8 185.4 143 25 0.80 0.80 0.75 1.32 0.63 15:02:34 Jul 06 realtime
IMR.WT - V - IMA EXPLORATION INC. WTS 2.3 0.155 · 0.19 2.0 0.125 -1.185 -90.5 180.2 25 19 0.14 0.15 0.125 2.20 0.125 15:50:01 18:05 realtime
AFC - V - AVENUE FINANCIAL CORP. 999.0 0.02 · 0.025 52.0 0.02 -0.005 -20.0 180.0 4 7 0.025 0.025 0.02 0.065 0.01 15:21:41 13:19 realtime
OEX - V - ORLEANS ENERGY LTD. 0.5 5.26 · 5.30 1.5 5.30 -0.15 -2.8 179.9 961 27 5.35 5.35 5.25 6.99 3.70 15:59:17 Jun 16 realtime
SUL - V - Sultan Minerals Inc. 15.0 0.18 · 0.21 15.0 0.20 +0.015 8.1 178.4 35 6 0.19 0.20 0.19 0.25 0.09 11:27:57 Jun 23 realtime
RDK - V - Redhawk Resources Inc. 28.0 0.52 · 0.54 6.0 0.52 -0.04 -7.1 177.0 95 4 0.54 0.54 0.52 0.93 0.19 15:59:11 Jun 21 realtime
AOK - V - OKALLA CORP. 25.0 0.195 · 0.23 0.5 0.205 -0.005 -2.4 176.0 35 11 0.205 0.205 0.18 0.44 0.02 15:03:27 Jul 11 realtime
CGW - V - Consolidated Gold Win Ventures Inc. 3.5 0.12 · 0.125 116.5 0.12 -0.005 -4.0 175.5 22 26 0.13 0.135 0.12 0.285 0.035 15:49:51 Jul 13 realtime
KLA - V - Kalahari Resources Inc. 115.0 0.05 · 0.055 10.0 0.055 174.0 9 11 0.055 0.055 0.05 0.12 0.04 14:20:33 Apr 28 realtime
SPQ - V - Spider Resources Inc. 545.0 0.055 · 0.06 90.0 0.055 -0.005 -8.3 172.0 10 9 0.06 0.06 0.055 0.12 0.04 15:17:13 Jul 12 realtime
MGA - V - MEGA URANIUM LTD 3.0 7.85 · 7.90 4.3 7.90 -0.30 -3.7 169.3 1,354 263 8.13 8.13 7.86 11.25 1.10 15:59:52 Jul 10 realtime
CMM - V - CENTURY MINING CORP. 4.1 1.18 · 1.21 5.0 1.17 -0.08 -6.4 166.8 201 48 1.23 1.24 1.17 1.89 0.285 15:26:16 Jul 11 realtime
NSE - V - NORTHERN SUN EXPL. COMP INC. 15.0 0.48 · 0.50 37.0 0.50 +0.02 4.2 165.4 83 15 0.49 0.50 0.49 1.13 0.415 15:38:20 11:43 realtime
CDB - V - CLOUDBREAK RESOURCES LTD. 16.0 0.13 · 0.135 25.0 0.13 -0.01 -7.1 165.0 22 6 0.135 0.135 0.13 0.36 0.09 15:57:07 Jul 05 realtime
AGX - V - AMADOR GOLD CORP. 15.0 0.145 · 0.16 10.0 0.15 165.0 24 8 0.15 0.15 0.14 0.295 0.075 13:30:46 Jul 12 realtime
GYD - V - Grayd Resource Corporation 51.0 0.70 · 0.74 6.0 0.70 +0.08 12.9 164.5 115 23 0.66 0.70 0.66 1.60 0.19 15:24:51 Jul 13 realtime
EEL - V - Eaglecrest Explorations Ltd. 15.0 0.435 · 0.45 2.0 0.45 +0.01 2.3 163.3 71 22 0.47 0.47 0.42 0.85 0.135 15:54:39 15:00 realtime
GTC - V - GETTY COPPER INC 42.5 0.12 · 0.15 10.0 0.15 +0.005 3.4 161.0 24 12 0.145 0.17 0.12 0.17 0.065 15:25:01 11:42 realtime
LRG - V - LATEEGRA GOLD CORP. 1.0 0.84 · 0.86 4.0 0.84 -0.02 -2.3 159.5 131 54 0.88 0.88 0.78 0.93 0.10 15:57:26 17:17 realtime
DIB - V - Dia Bras Exploration Inc. 13.0 0.76 · 0.77 2.0 0.77 -0.12 -13.5 158.0 130 41 0.90 0.90 0.77 0.90 0.185 15:59:26 13:15 realtime |
