Pink Sheets Most Active Stocks Friday, September 20, 2013 11:22:06 AM

Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
LVCLY Living Cell Tech ADR +3.76 0.8000 +0.3099 +63.23% 0.8710 0.7970 10:21
VGTL Vgtel Inc. +3.65 1.4500 +0.2900 +25.00% 1.4500 1.4500 10:18
NINOY Nikon Corp Spons ADR +3.20 18.1800 +1.0500 +6.13% 18.2900 18.1100 11:03
SEKEY Seiko Epson Unsp ADR +3.10 8.0600 +0.4300 +5.64% 8.1000 8.0000 11:02
TKPPY Technip Ads +2.93 31.2200 +1.0200 +3.38% 31.2200 31.1100 10:51
SSDOY Shiseido Co Ltd Spon +2.45 17.2960 +0.6060 +3.63% 17.3910 17.2800 10:42
DTEGY Deutsche Tele Ag Ads +2.29 14.0300 +0.3200 +2.33% 14.0300 13.9000 11:06
APEOF Americas Petrogas +2.14 1.2230 +0.1697 +16.11% 1.2230 1.2160 10:40
PVCT Provectus Pharma +1.97 1.0500 +0.1005 +10.58% 1.1000 0.9600 11:06
CDKNF Cayden Res Inc +1.94 1.7500 +0.0986 +5.97% 1.7500 1.5504 10:59
ABKI Abakan Inc +1.87 2.2400 +0.2400 +12.00% 2.2400 2.2000 10:46
MRVC M R V Commun Inc +1.83 10.0000 +0.3800 +3.95% 10.0000 9.6000 10:57
DWOG Deep Well Oil & Gas +1.82 0.3200 +0.0400 +14.29% 0.3200 0.3200 10:47
AILLL Central Illinois Pub +1.82 24.9000 +0.3500 +1.43% 24.9000 24.8000 10:33
DTEGF Deutsche Telekom Ag +1.80 13.9100 +0.2100 +1.53% 13.9150 13.9100 10:29
JSAIY J Sainsbury ADR New +1.76 25.6200 +0.4400 +1.75% 25.7100 25.5100 11:03
BPTH Bio-Path Holdings +1.69 0.7900 +0.0600 +8.22% 0.8000 0.7500 10:53
BKYI Bio-Key Intl Inc +1.62 0.2600 +0.0200 +8.33% 0.2615 0.2470 10:56
TRBAA Tribune Company +1.56 61.1000 +0.6000 +0.99% 61.1000 60.5000 10:56
CHRYY Chorus Ltd ADR +1.55 12.1600 +0.2200 +1.84% 12.2200 11.9500 10:43
SDXAY Sodexo Ads +1.55 94.0600 +1.5300 +1.65% 94.2300 94.0600 09:51
DASTY Dassault Systeme A +1.45 132.5200 +2.2100 +1.70% 133.0000 132.4600 10:54
SZSMF Santacruz Silver +1.44 1.3081 +0.0911 +7.49% 1.3081 1.2595 10:16
CHKDG Chesapeake Energy Pf +1.42 94.4500 +1.1100 +1.19% 94.8000 94.1000 11:01
CPYYY Centrica Plc Sp ADR +1.39 25.9400 +0.3400 +1.33% 25.9400 25.8400 10:37
GMXAY Genmab A/S +1.33 19.2500 +0.8100 +4.39% 19.2500 19.2500 09:40
DPSGY Deutsche Post Ag ADR +1.30 32.5200 +0.4600 +1.43% 32.6500 32.3700 10:57
BWEL Boswell J G Co +1.28 885.0000 +3.9900 +0.45% 885.0000 885.0000 09:30
BAYRY Bayer Aktienges Ads +1.24 119.1100 +1.9600 +1.67% 119.3100 118.9000 11:06
PUBGY Publicis Groupe S.A. +1.24 20.5600 +0.3500 +1.73% 20.5800 20.4500 10:57
EAHC Explore Anywhere Hol +1.16 0.2850 +0.0100 +3.64% 0.2850 0.2750 10:35
NTDOY Nintendo Co Ltd ADR +1.15 14.5200 +0.4800 +3.42% 14.5400 14.4600 11:02
TNTEY Tnt Express N V +1.14 9.4300 +0.1700 +1.84% 9.4300 9.4000 11:06
HLUYY H Lundbeck A/S +1.11 21.6600 +0.2800 +1.31% 21.7100 21.6600 10:41
KWICW Kennedy-Wilson Holdi +1.10 7.0000 +0.3000 +4.48% 7.0000 7.0000 09:44
ABCP Ambase Corp +1.09 1.2000 +0.0200 +1.69% 1.2000 1.1600 10:01
MXCYY Metso Cp Ads +1.08 42.7700 +0.6300 +1.50% 42.7700 42.5700 10:11
BDRBF Bombardier Inc Cl B +1.03 4.7700 +0.0700 +1.49% 4.7790 4.7200 10:53
NKRKY Nokian Tyres Oyj +1.03 25.8900 +0.3100 +1.21% 25.8900 25.8700 10:57
ASGLY Asahi Glass Co Ltd A +0.99 6.1400 +0.0800 +1.32% 6.1500 6.1200 11:02
UNICY Unicharm Corp/S ADR +0.97 10.9500 +0.1600 +1.48% 10.9600 10.8000 10:57
ITOCY Itochu Corp ADR +0.97 25.6400 +0.4000 +1.58% 25.6900 25.5030 11:01
XRMB Xero Mobile Inc +0.96 0.5000 +0.0500 +11.11% 0.5000 0.5000 09:30
ADDYY Adidas Ag +0.95 53.9000 +0.9500 +1.79% 54.5000 53.8800 10:51
SYCRF Syncora Holdings +0.95 0.4800 +0.0100 +2.13% 0.4800 0.4700 10:46
PTINY Indosat Ads +0.93 22.5000 +2.5000 +12.50% 22.5000 22.5000 10:39
ORFLY Oriflame Cosmetics +0.93 16.6200 +0.2300 +1.40% 16.6200 16.5400 10:31
BIRDF Bird Constr Income +0.91 12.1340 +0.1640 +1.37% 12.1340 12.1340 09:30
TRBNW Tribune Company +0.89 61.0000 +0.5000 +0.83% 61.0000 60.7500 10:22
SPIN Spine Pain Mgmt Inc +0.88 0.4900 +0.0900 +22.50% 0.4900 0.4115 11:05
CRLRF Naturally Advan Tech +0.88 0.5970 +0.0470 +8.55% 0.5970 0.5500 10:31
AOIFF Africa Oil Corp. +0.87 8.0000 +0.1822 +2.33% 8.0019 7.9400 11:03
PMGLF Petrominerales Ltd +0.86 7.0633 +0.1261 +1.82% 7.1013 6.9700 10:48
LFRGY Lafarge Ads +0.86 17.8500 +0.2500 +1.42% 17.8500 17.8100 10:41
JMPLY Johnson Matthey Plc +0.85 92.0600 +0.9800 +1.08% 92.0600 92.0600 10:24
MTZPY Tanabe Pharma +0.84 13.7900 +0.1300 +0.95% 13.7900 13.6900 10:08
BGAOY Belgacom Sa Unsp ADR +0.83 5.0700 +0.0600 +1.20% 5.1100 5.0700 11:04
JAPAF Japan Tobacco +0.83 36.8000 +0.4600 +1.27% 36.8400 35.7800 10:58
BNCC Bnccorp Inc +0.83 14.2500 +0.2500 +1.79% 14.2500 14.1000 11:01
SAFRY Safran S.A. +0.81 61.3500 +0.6500 +1.07% 61.3500 61.2900 09:59
APAJF Apa Group +0.81 5.6700 +0.0700 +1.25% 5.6900 5.6500 10:47
KPELY Keppel Corp Ltd Spon +0.81 17.4100 +0.1500 +0.87% 17.4360 17.2900 11:06
SOUP Soupman Inc +0.80 0.5900 +0.0400 +7.27% 0.5900 0.5900 09:30
MSBHY Mitsubishi Corp Spon +0.80 41.1900 +0.3200 +0.78% 41.5100 41.1200 11:04
INNV Innovus Pharmaceutic +0.79 0.7500 +0.0700 +10.29% 0.7500 0.6800 10:33
NVSEF Novartis Ag Basl +0.79 76.6400 +0.7200 +0.95% 76.6400 76.6400 09:30
KHDHF Khd Humboldt +0.79 6.8495 +0.0795 +1.17% 6.8825 6.8100 10:45
WYNMF Wynn Macau Limited +0.78 3.3600 +0.0400 +1.20% 3.3700 3.3500 10:08
ALGGY Alliance Global +0.78 30.5000 +1.0000 +3.39% 30.5000 29.7400 10:48
IGEX Indo Global Exchange +0.78 0.6980 +0.0380 +5.76% 0.6980 0.6600 10:50
TRUU True Drinks Holdings +0.76 0.6400 +0.0300 +4.92% 0.6400 0.6400 10:25
TLTZY Tele2 Ab ADR +0.76 6.7000 +0.1500 +2.29% 6.7500 6.7000 10:05
CSCTF Crescent Pt Energy +0.75 37.1500 +0.2200 +0.60% 37.1540 37.0600 10:41
MZDAY Mazda Motor Corp +0.73 44.5000 +0.6000 +1.37% 44.5000 44.5000 09:30
EUTLY Eutelsat Communicati +0.72 7.7500 +0.0900 +1.17% 7.7600 7.7200 10:51
AMADY Amadeus It Hlds Sa +0.71 34.6700 +0.2900 +0.84% 34.7300 34.6700 09:45
PYGMF Partygaming Plc +0.70 1.9600 +0.0600 +3.16% 1.9600 1.9600 09:40
NTIOF National Bank Of Cda +0.70 83.4900 +0.4500 +0.54% 83.4900 83.4900 09:45
RHHBY Roche Hldg Ltd Spons +0.69 66.6000 +0.5600 +0.85% 66.7700 66.5200 11:06
UOVEY United Overseas Bk L +0.69 34.3100 +0.3800 +1.12% 34.7000 34.3100 10:56
BPAQF Bp Plc +0.68 7.0400 +0.0500 +0.72% 7.0800 7.0300 10:25
STWRY Software Ag Sp ADR +0.68 8.8700 +0.0900 +1.03% 8.8700 8.8700 10:51
ASCC Aristocrat Group +0.67 0.3190 +0.0110 +3.57% 0.3190 0.3080 11:06
ITVPY Itv Plc +0.67 29.0900 +0.3400 +1.18% 29.0900 28.9126 10:33
BSYBY British Sky Ads +0.64 55.9400 +0.3000 +0.54% 55.9900 55.7900 10:34
NVZMF Novozymes A/S +0.64 38.1300 +0.3200 +0.85% 38.2500 38.1300 10:21
DBOEY Deutsche Boerse Ag +0.62 7.4800 +0.0500 +0.67% 7.5100 7.4800 10:51
NTCXF Natcore Technology +0.62 0.7708 +0.0229 +3.06% 0.7930 0.7600 11:04
TLSYY Telstra Cp Ads +0.61 23.2700 +0.1110 +0.48% 23.2700 23.2400 10:40
CXSNF Counsel Cp +0.61 2.8728 +0.0428 +1.51% 2.8728 2.8728 09:30
REPYY Repsol Ypf S.A. +0.60 24.9500 +0.1800 +0.73% 25.0300 24.9100 11:03
BLFR Bluefire +0.60 0.3300 +0.0100 +3.13% 0.3300 0.3000 11:06
JPSWY Japan Steel Works Lt +0.59 11.4500 +0.1100 +0.97% 11.4600 11.4500 10:07
DPMLF Dundee Precious Metl +0.59 6.1500 +0.1642 +2.74% 6.1500 6.1500 09:35
MZDAF Mazda Motor Corp Ord +0.58 4.4700 +0.0560 +1.27% 4.4700 4.4700 09:57
DITFY Daito Trust Construc +0.42 25.1800 +0.1400 +0.56% 25.4300 25.1800 11:04
ECIFY Electricite De Franc +0.39 5.9000 +0.0300 +0.51% 5.9200 5.8900 11:00
ENTWW Global Eagle Enterta +0.15 1.5100 +0.0100 +0.67% 1.5700 1.5000 11:06
SBOTF Stellar Biotech Inc +0.06 1.7600 +0.0590 +3.47% 1.9400 1.7000 11:04
ILIU Interleukin Genetics -0.52 0.3300 -0.0100 -2.94% 0.3700 0.3300 10:57