Silicon Investor (SI) -- The First Internet Community

STOCKTALK

We've detected that you're using an ad content blocking browser plug-in or feature. Ads provide a critical source of revenue to the continued operation of Silicon Investor. We ask that you disable ad blocking while on Silicon Investor in the best interests of our community. If you are not using an ad blocker but are still receiving this message, make sure your browser's tracking protection is set to the 'standard' level.

Strategies & Market Trends : Ride the Tiger with CD -- Ignore unavailable to you. Want to Upgrade?

To: Canuck Dave who wrote (108831)	3/17/2008 5:37:47 PM
From: Rocket Red	Respond to of 312809

Most Active Results TOP 100 venture stocks Mon 17 Mar 2008 17:36:09 EDT - Trade times are ET. 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 ACB - V - ALERT B&C CORPORATION 22.0 0.165 · 0.17 5.0 0.18 +0.06 50.0 3,281.9 440 131 0.12 0.19 0.10 0.30 0.05 15:57:07 Mar 10 realtime WZR - V - WESTERNZAGROS RESOURCES LTD. 2.0 2.32 · 2.40 5.0 2.32 -0.16 -6.5 3,096.1 6,986 114 2.35 2.45 2.25 4.25 1.90 15:59:51 Mar 07 realtime PIK - V - PEAK GOLD LTD. 34.0 0.65 · 0.66 173.5 0.65 -0.01 -1.5 2,743.6 1,779 206 0.68 0.68 0.63 1.10 0.435 15:58:54 08:05 realtime MCF - V - MARCH RESOURCES CORP. 4.5 1.04 · 1.06 9.1 1.05 -0.04 -3.7 2,703.5 2,753 655 1.00 1.10 0.95 1.24 0.41 15:59:32 Mar 13 realtime ENR - V - ENERGENTIA RESOURCES INC. 33.0 0.235 · 0.255 10.0 0.25 -0.015 -5.7 1,861.0 450 31 0.25 0.25 0.23 0.66 0.125 15:46:52 Mar 06 realtime MOR - V - MOLYCOR GOLD CORP. 10.0 0.195 · 0.20 55.5 0.20 +0.01 5.3 1,824.5 392 229 0.205 0.235 0.195 0.345 0.11 15:59:57 Mar 14 realtime SOR - V - SOLANA RESOURCES LTD. 5.6 3.31 · 3.34 1.5 3.34 -0.04 -1.2 1,776.9 5,871 265 3.27 3.41 3.20 3.49 0.73 15:59:24 Mar 14 realtime BTP - V - BEARTOOTH PLATINUM CORP 295.5 0.09 · 0.095 20.0 0.09 -0.02 -18.2 1,610.5 157 73 0.11 0.11 0.09 0.195 0.08 15:59:13 Mar 05 realtime CNF - V - CADAN RESOURCES CORP. 120.0 0.13 · 0.15 20.0 0.13 -0.05 -27.8 1,575.3 228 51 0.175 0.175 0.13 0.275 0.12 15:58:21 Mar 04 realtime CZS - V - CONSOLIDATED SPIRE VENTURES LTD. 22.0 0.19 · 0.195 10.0 0.19 +0.04 26.7 1,523.6 267 131 0.145 0.195 0.145 0.325 0.10 15:59:58 Mar 06 realtime MAA - V - MAGINDUSTRIES CORP. 10.1 2.40 · 2.43 0.9 2.40 -0.23 -8.7 1,484.0 3,582 299 2.44 2.51 2.36 2.90 1.01 15:59:53 Mar 05 realtime CQV - V - Canadian Imperial Venture Corp. 317.5 0.10 · 0.105 406.5 0.10 -0.005 -4.8 1,440.0 145 81 0.105 0.105 0.095 0.135 0.04 14:52:56 10:40 realtime BLK - V - BLACK PEARL MINERALS CONSOLIDATED INC. 14.0 0.15 · 0.155 13.0 0.155 -0.01 -6.1 1,341.0 204 57 0.17 0.175 0.14 0.42 0.13 15:59:57 13:36 realtime GTT.H - V - GLOBAL TREE TECHS INC 999.0 0.01 · 0.015 350.0 0.01 1,323.0 20 22 0.01 0.02 0.01 0.055 0.01 15:42:10 Feb 13 realtime SPQ - V - Spider Resources Inc. 158.5 0.125 · 0.13 148.5 0.13 -0.005 -3.7 1,320.7 168 94 0.125 0.13 0.125 0.22 0.03 15:56:31 Mar 11 realtime TPC - V - TRUESTAR PETROLEUM CORP. 680.0 0.015 · 0.02 329.0 0.02 -0.005 -20.0 1,296.5 23 20 0.02 0.02 0.015 0.19 0.015 15:58:22 Mar 05 realtime HAT - V - Hathor Exploration Limited 4.3 1.88 · 1.90 5.0 1.88 -0.20 -9.6 1,230.2 2,356 457 1.94 2.02 1.80 2.53 0.455 15:59:47 Mar 13 realtime FO - V - FALCON OIL & GAS LTD 31.0 0.47 · 0.48 22.0 0.475 -0.015 -3.1 1,142.4 545 139 0.485 0.51 0.465 3.98 0.28 15:58:59 Feb 27 realtime KWG - V - KWG RESOURCES INC. 499.5 0.10 · 0.105 499.5 0.10 -0.005 -4.8 1,094.8 111 46 0.105 0.105 0.10 0.19 0.03 15:58:31 Mar 11 realtime WCI - V - WARATAH COAL INC. 5.0 2.90 · 3.00 0.9 3.00 -0.15 -4.8 1,041.3 3,125 19 3.15 3.15 3.00 4.00 1.00 15:54:59 Mar 14 realtime BMK - V - MACDONALD MINES EXPL LTD. 1.0 0.455 · 0.46 90.5 0.455 -0.02 -4.2 964.1 437 149 0.46 0.465 0.435 1.32 0.06 15:56:55 07:32 realtime XE - V - XEMPLAR ENERGY CORP. 3.5 2.25 · 2.27 0.5 2.25 -0.04 -1.7 882.0 1,792 621 2.18 2.28 1.87 8.50 1.00 15:57:33 Mar 05 realtime BAY - V - BAYSWATER URANIUM CORP. 25.0 0.435 · 0.44 5.0 0.44 -0.045 -9.3 864.0 386 181 0.47 0.47 0.425 2.16 0.425 15:58:51 Mar 11 realtime ODE - V - ODYSSEY PETROLEUM CORP. 3.0 0.09 · 0.095 409.0 0.095 +0.005 5.6 825.8 72 19 0.09 0.095 0.085 0.125 0.05 14:39:14 Mar 13 realtime BFD - V - BEAUFIELD RESOURCES INC. 4.0 0.21 · 0.22 10.0 0.21 -0.005 -2.3 797.2 167 17 0.215 0.22 0.19 0.73 0.185 15:42:11 Feb 22 realtime GRW - V - GRAVITY WEST MINING CORP. 232.0 0.09 · 0.095 54.5 0.095 -0.005 -5.0 773.0 73 44 0.095 0.10 0.09 0.385 0.08 15:49:14 Feb 27 realtime CMX - V - CARMAX EXPLORATIONS LTD. 9.0 0.095 · 0.10 328.0 0.095 761.2 74 48 0.095 0.105 0.095 0.385 0.075 15:55:26 Jan 23 realtime GIE - V - G.I.E ENVIRONMENT TECHNOLOGIES LTD. 999.0 0.035 · 0.04 104.0 0.035 +0.01 40.0 736.0 25 17 0.03 0.035 0.03 0.04 0.02 15:53:40 Feb 20 realtime SGX - V - SAGE GOLD INC. 60.0 0.245 · 0.255 86.0 0.255 -0.015 -5.6 728.2 185 114 0.26 0.26 0.24 0.80 0.095 15:59:57 Feb 29 realtime MTO - V - METANOR RES INC. 5.4 1.15 · 1.16 12.1 1.15 +0.05 4.5 724.8 843 216 1.14 1.20 1.13 1.20 0.50 15:59:23 Mar 12 realtime FWR - V - Freewest Resources Canada Inc. 33.0 0.39 · 0.395 37.0 0.39 -0.02 -4.9 702.1 278 121 0.40 0.41 0.38 0.46 0.13 15:55:03 Mar 11 realtime SVB - V - SILVERBIRCH INC. 1.0 0.265 · 0.27 12.5 0.27 -0.03 -10.0 656.5 179 55 0.28 0.32 0.26 0.50 0.095 15:57:23 Mar 11 realtime NOT - V - Noront Resources Ltd. 3.8 5.74 · 5.78 4.3 5.73 -0.31 -5.1 653.4 3,738 553 5.75 5.89 5.60 7.42 0.29 15:59:39 Mar 12 realtime PIK.WT - V - PEAK GOLD LTD. WTS. 66.5 0.17 · 0.18 3.5 0.18 649.0 117 28 0.185 0.185 0.17 0.55 0.135 15:57:00 08:05 realtime OPA - V - OPAL ENERGY CORP. 9.0 0.42 · 0.43 24.0 0.43 -0.015 -3.4 647.8 265 78 0.42 0.43 0.39 0.76 0.14 15:55:23 Mar 05 realtime SHH - V - Sonomax Hearing Healthcare Inc. 22.0 0.18 · 0.19 7.5 0.19 -0.02 -9.5 644.9 121 76 0.205 0.22 0.17 0.56 0.17 15:59:07 Feb 27 realtime VMS - V - VMS VENTURES INC. 17.0 0.72 · 0.74 2.0 0.74 -0.03 -3.9 632.6 462 163 0.75 0.75 0.71 1.76 0.14 15:59:58 Mar 03 realtime SLK - V - SELKIRK METALS CORP. 1.0 0.50 · 0.52 19.0 0.49 -0.01 -2.0 625.0 311 29 0.50 0.50 0.47 1.62 0.47 15:29:48 Mar 12 realtime IRK - V - INTERNATIONAL KRL RESOURCES CORP. 589.0 0.085 · 0.095 70.0 0.09 +0.005 5.9 621.4 55 40 0.09 0.09 0.08 0.375 0.08 14:55:40 Mar 13 realtime ENG - V - Energulf Resources Inc. 5.2 3.08 · 3.09 1.8 3.08 -0.12 -3.8 571.9 1,801 435 3.15 3.35 2.90 3.98 0.57 15:59:51 Feb 19 realtime BPA - V - BLUE PARROT ENERGY INC. 504.0 0.03 · 0.04 999.0 0.04 +0.01 33.3 568.5 20 20 0.03 0.04 0.03 0.22 0.03 15:20:03 Mar 10 realtime LHB - V - CPVC FINANCIAL CORPORATION 28.0 0.07 · 0.08 35.0 0.08 +0.01 14.3 560.9 45 2 0.08 0.08 0.08 0.13 0.055 13:39:35 Nov 29 realtime APH - V - ALDA PHARMACEUTICALS CORP. 22.0 0.78 · 0.80 36.5 0.80 -0.05 -5.9 559.8 436 156 0.78 0.81 0.74 1.57 0.075 15:58:43 Mar 11 realtime KNB - V - KINBAURI GOLD CORP 21.0 0.79 · 0.81 0.5 0.81 -0.03 -3.6 523.1 416 101 0.79 0.84 0.75 1.00 0.36 15:58:49 Mar 13 realtime WHD - V - WEST HAWK DEVELOPMENT CORP 93.5 0.185 · 0.19 10.0 0.185 -0.02 -9.8 517.0 99 57 0.20 0.20 0.175 0.62 0.10 15:57:49 Feb 28 realtime IBI - V - IBI CORP 110.0 0.035 · 0.04 695.0 0.04 513.0 18 18 0.035 0.04 0.03 0.065 0.03 15:19:38 Mar 11 realtime TWD - V - TRADE WINDS VENTURES INC. 54.0 0.21 · 0.215 6.5 0.215 -0.02 -8.5 498.0 110 43 0.25 0.25 0.215 0.50 0.185 15:55:32 Feb 21 realtime NSV - V - NEW SHOSHONI VENTURES LTD 6.0 0.33 · 0.34 9.5 0.34 +0.055 19.3 495.9 151 66 0.29 0.34 0.28 0.34 0.15 15:55:07 Mar 06 realtime BBP - V - BAYOU BEND PETROLUEM LTD. 0.5 0.50 · 0.53 22.0 0.50 -0.03 -5.7 491.7 251 114 0.53 0.53 0.495 3.00 0.335 15:56:23 07:34 realtime AMR - V - ATLAS MINERALS INC. 6.5 0.435 · 0.45 7.0 0.435 -0.115 -20.9 482.8 212 91 0.53 0.55 0.40 1.07 0.19 15:56:41 Mar 13 realtime MMC - V - MULTIPLIED MEDIA CORPORATION 72.5 0.125 · 0.14 5.0 0.125 482.5 60 7 0.11 0.125 0.11 0.85 0.10 13:52:14 Mar 03 realtime RYD - V - RYLAND OIL CORPORATION 9.9 1.60 · 1.63 0.9 1.63 -0.12 -6.9 480.7 769 102 1.65 1.65 1.50 4.10 0.80 15:54:26 Mar 03 realtime PLE - V - Plexmar Resources Inc. 10.0 0.21 · 0.215 92.0 0.215 -0.025 -10.4 480.1 107 63 0.23 0.24 0.205 0.55 0.12 15:45:34 Feb 11 realtime ROI - V - ROUTE1 INC. 334.0 0.055 · 0.06 296.0 0.055 -0.005 -8.3 468.3 27 19 0.055 0.065 0.055 0.255 0.055 15:07:48 Jan 10 realtime SPH.H - V - SPHERE RESOURCES INC. 7.0 0.025 · 0.03 196.0 0.025 468.0 12 6 0.025 0.025 0.025 0.09 0.02 09:59:45 13:15 realtime LME - V - LAURION MINERAL EXPLORATION INC. 13.0 0.10 · 0.105 14.0 0.105 -0.01 -8.7 456.9 50 26 0.115 0.115 0.10 0.50 0.06 15:55:35 Feb 19 realtime CHX - V - Cash Minerals Ltd. 12.5 0.275 · 0.28 47.0 0.28 -0.035 -11.1 454.1 132 91 0.305 0.32 0.275 1.45 0.23 15:59:54 Mar 03 realtime WL - V - WYN DEVELOPMENTS INC 335.0 0.045 · 0.05 47.0 0.05 -0.005 -9.1 452.0 24 18 0.055 0.055 0.05 0.30 0.04 14:17:26 14:28 realtime AUT - V - AUTOMATED BENEFITS CORP. 9.0 0.145 · 0.155 14.0 0.155 -0.01 -6.1 431.0 65 16 0.16 0.16 0.14 0.29 0.125 15:45:05 06:29 realtime HAS - V - HASTINGS RESOURCES CORP. 1.0 0.17 · 0.175 25.0 0.175 -0.005 -2.8 430.0 74 11 0.17 0.18 0.17 0.37 0.115 15:27:08 realtime GRH - V - GOLD REACH RES LTD. 609.0 0.07 · 0.075 7.0 0.075 +0.005 7.1 427.0 32 8 0.07 0.075 0.07 0.315 0.065 14:47:45 Feb 28 realtime ACT - V - ACTIVE CONTROL TECH INC. 25.0 0.37 · 0.38 12.5 0.38 -0.03 -7.3 424.4 163 70 0.40 0.41 0.37 0.69 0.135 15:56:01 Mar 13 realtime ADM - V - ANDINA MINERALS INC. 4.7 3.80 · 3.90 3.6 3.80 -0.15 -3.8 417.7 1,619 53 4.02 4.02 3.80 5.50 2.12 15:59:41 Mar 10 realtime IMR - V - IMA Exploration Inc. 3.5 0.38 · 0.40 10.0 0.38 -0.03 -7.3 415.3 165 37 0.405 0.405 0.375 1.20 0.355 15:49:09 Feb 12 realtime CD - V - Cantex Mine Development Corp 12.5 0.155 · 0.16 100.0 0.155 407.5 67 22 0.165 0.175 0.155 0.21 0.07 15:37:13 Feb 25 realtime CGW - V - Consolidated Gold Win Ventures Inc. 999.0 0.035 · 0.04 440.0 0.04 -0.005 -11.1 406.0 16 13 0.04 0.04 0.035 0.16 0.035 15:59:43 Mar 07 realtime ALT - V - ALTURAS MINERALS CORP. 7.0 0.28 · 0.29 6.0 0.30 +0.02 7.1 404.0 112 45 0.26 0.305 0.235 0.75 0.18 15:22:31 Mar 03 realtime CVA - V - VENTUREX EXPLORATIONS INC. 3.0 0.05 · 0.06 50.0 0.05 398.0 20 8 0.05 0.05 0.05 0.205 0.05 14:17:38 Mar 10 realtime SGR - V - SAN GOLD CORP. 2.7 1.48 · 1.51 41.0 1.51 -0.03 -1.9 389.3 591 159 1.53 1.54 1.47 1.67 0.91 15:59:05 Mar 13 realtime SAU - V - SIMBERI MINING CORPORATION 462.0 0.055 · 0.06 190.0 0.06 +0.005 9.1 387.0 23 20 0.055 0.06 0.055 0.11 0.05 15:38:54 Mar 07 realtime CRO - V - CANADIAN ARROW MINES LTD. 23.0 0.38 · 0.41 35.0 0.40 -0.025 -5.9 386.5 153 59 0.40 0.415 0.375 0.72 0.21 15:45:50 Mar 11 realtime TTQ - V - TTM RESOURCES INC. 3.1 1.14 · 1.17 2.5 1.17 -0.13 -10.0 385.1 456 138 1.24 1.25 1.14 1.78 0.60 15:58:33 Feb 29 realtime KXL - V - KODIAK EXPLORATION LTD 5.0 2.58 · 2.59 2.0 2.55 -0.05 -1.9 374.5 938 161 2.60 2.60 2.40 5.04 0.35 15:59:01 Mar 05 realtime VQS - V - VIQ SOLUTIONS INC. 23.0 0.335 · 0.35 8.0 0.33 -0.03 -8.3 374.0 131 34 0.37 0.37 0.33 0.50 0.05 15:16:25 Feb 26 realtime BTC - V - BENTON RESOURCES CORP. 4.5 0.51 · 0.52 5.0 0.51 -0.08 -13.6 368.6 193 70 0.59 0.59 0.50 2.15 0.50 15:44:54 Mar 14 realtime SAZ - V - International Samuel Exploration Corp. 6.0 0.11 · 0.115 100.0 0.105 -0.015 -12.5 368.5 40 19 0.11 0.11 0.105 0.285 0.065 15:45:50 06:48 realtime GBK - V - GOLDBROOK VENTURES INC 82.0 0.145 · 0.155 10.0 0.15 -0.01 -6.3 366.3 56 22 0.16 0.16 0.145 0.58 0.145 15:57:33 Feb 22 realtime EMR - V - Emgold Mining Corporation 171.5 0.13 · 0.145 50.0 0.14 -0.01 -6.7 363.3 51 27 0.155 0.155 0.135 0.32 0.105 15:20:30 Jan 07 realtime SST - V - SILVERSTONE RESOURCES CORP. 0.5 2.91 · 2.96 0.1 2.91 -0.05 -1.7 358.8 1,070 289 2.91 3.10 2.67 3.60 1.15 15:53:01 Feb 20 realtime FOS - V - PHOSCAN CHEMICAL CORP. 6.4 1.18 · 1.24 17.9 1.24 355.6 424 65 1.20 1.24 1.16 1.62 0.47 15:55:24 Mar 14 realtime LZN - V - LUZON MINERALS LTD 24.0 0.04 · 0.045 94.0 0.045 +0.005 12.5 355.0 16 23 0.04 0.045 0.035 0.19 0.035 15:50:30 Mar 13 realtime RDK - V - Redhawk Resources Inc. 5.0 0.50 · 0.53 8.5 0.48 -0.03 -5.9 348.0 177 8 0.50 0.51 0.48 0.79 0.335 14:14:24 Feb 28 realtime OLR - V - OUTLOOK RESOURCES INC. 245.0 0.04 · 0.05 199.0 0.04 -0.005 -11.1 342.0 16 8 0.05 0.05 0.04 0.15 0.03 15:55:58 Mar 13 realtime CAJ - V - CANASIA INDUSTRIES CORPORATION 20.0 0.21 · 0.22 57.0 0.21 -0.02 -8.7 341.5 75 30 0.23 0.24 0.21 0.41 0.05 14:59:45 06:48 realtime EVG - V - EVOLVING GOLD CORP. 4.6 1.05 · 1.10 7.0 1.06 -0.11 -9.4 330.3 355 98 1.16 1.18 1.00 2.60 0.30 15:54:37 Mar 07 realtime MEO - V - Montello Resources Ltd 18.0 0.155 · 0.16 9.0 0.16 328.8 53 41 0.155 0.165 0.15 0.265 0.07 15:31:53 Mar 11 realtime RR - V - RAINY RIVER RES LTD. 1.3 4.24 · 4.29 4.2 4.24 +0.14 3.4 319.5 1,287 147 4.00 4.29 3.90 5.95 3.70 15:59:48 Feb 28 realtime RSG - V - SEARCHGOLD RESOURCES INC. 338.0 0.13 · 0.135 104.5 0.13 315.5 42 18 0.135 0.135 0.13 0.37 0.105 15:56:40 Mar 03 realtime CPS - V - Capella Resources Ltd. 40.0 0.175 · 0.21 3.0 0.20 +0.02 11.1 309.2 57 35 0.17 0.20 0.17 1.74 0.12 14:46:47 07:56 realtime CJG - V - Christopher James Gold Corp. 44.0 0.12 · 0.13 1.5 0.13 -0.005 -3.7 307.9 38 18 0.13 0.135 0.12 1.17 0.12 15:41:35 Feb 27 realtime DDN - V - DIAMONDS NORTH RESOURCES LTD 5.0 0.81 · 0.84 3.5 0.84 -0.06 -6.7 307.7 261 120 0.89 0.89 0.80 2.07 0.66 15:58:23 Mar 13 realtime EEL - V - Eaglecrest Explorations Ltd. 232.5 0.115 · 0.12 7.5 0.12 +0.01 9.1 306.3 36 34 0.115 0.12 0.115 0.305 0.10 15:59:10 Mar 03 realtime GNZ - V - GOLDNEV RESOURCES INC. 8.0 0.26 · 0.265 10.0 0.26 -0.005 -1.9 304.8 81 52 0.27 0.275 0.255 0.63 0.06 15:57:47 Mar 04 realtime AFA - V - Afri-Can Marine Minerals Corporation 3.0 0.17 · 0.175 60.0 0.175 -0.005 -2.8 303.0 51 31 0.17 0.175 0.16 0.43 0.135 15:59:10 Jan 29 realtime WEE - V - WAVEFRONT ENERGY & ENV SVCS INC 5.7 2.40 · 2.52 5.0 2.49 +0.15 6.4 300.3 726 82 2.35 2.50 2.30 2.50 0.80 15:59:46 07:10 realtime NOG - V - NORDIC OIL & GAS LTD. 2.0 0.60 · 0.63 19.0 0.60 -0.02 -3.2 299.4 176 86 0.60 0.63 0.50 0.84 0.125 15:57:16 10:18 realtime ELN - V - EL NINO VENTURES INC. 8.0 0.39 · 0.40 35.0 0.39 +0.01 2.6 297.6 118 41 0.38 0.42 0.38 1.40 0.355 15:57:32 Mar 14 realtime SOX - V - SOLEX RESOURCES CORP. 9.5 0.31 · 0.325 10.0 0.31 -0.03 -8.8 297.5 95 24 0.34 0.34 0.30 1.48 0.30 15:48:25 Feb 25 realtime SBB - V - SABINA SILVER CORP. 7.5 1.72 · 1.73 3.7 1.73 -0.16 -8.5 295.5 538 103 1.93 1.93 1.68 3.39 1.47 15:59:24 Jan 28 realtime SNO - V - SNOWFIELD DEVELOPMENT CORP 45.0 0.15 · 0.16 28.5 0.15 293.6 45 35 0.155 0.16 0.15 0.54 0.13 15:58:10 Mar 10 realtime