Pink Sheets Most Active Stocks Wednesday, August 7, 2013 4:07:24 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
RFHB Rumson-Fair Haven Bk +4.56 7.7400 +1.5900 +25.85% 7.7400 6.1500 14:44
RSKIA Risk George Inds A +3.92 9.0000 +1.1500 +14.65% 9.0000 7.9900 12:55
MSLP Muscle Pharm Corp +3.81 12.6400 +1.2700 +11.17% 12.9500 11.4000 15:51
AIDIF Air Canada Inc +3.60 2.5240 +0.4560 +22.05% 2.5240 2.5140 13:56
SYIEY Symrise Ag +3.56 45.4000 +1.8000 +4.13% 45.4500 45.4000 15:37
VLPNY Voestalpine Ag Unsp +3.50 8.2000 +0.4600 +5.94% 8.2100 8.0000 15:43
TRCH Torchlight Energy +3.39 3.1500 +0.8500 +36.96% 3.3500 2.2500 15:52
TPCA Tropicana Entmt Inc +3.10 15.0900 +0.4400 +3.00% 15.0900 14.9500 10:55
HVRRY Hannover Ruckversich +3.09 39.1600 +1.6500 +4.40% 39.1600 38.4000 15:14
ITVPY Itv Plc +3.00 27.2880 +1.6880 +6.59% 27.3000 25.9550 15:48
SCMWY Swisscom Ag Ads +2.95 46.1000 +1.4100 +3.16% 46.2800 46.0600 15:47
AUSI Aura Systems Inc New +2.85 0.2700 +0.0500 +22.73% 0.3000 0.2101 15:48
BIOR Biodrain Medical Inc +2.73 0.2700 +0.0450 +20.00% 0.2799 0.2200 15:31
MDRPF Midas Gold Corp +2.72 0.9840 +0.1209 +14.01% 1.0600 0.9043 15:34
ATHOF Athabasca Oil Sands +2.64 7.8225 +0.6568 +9.17% 8.3100 7.8030 15:25
RTRX Desert Gateway Inc. +2.60 5.8000 +1.3000 +28.89% 5.8000 5.7900 14:43
SCTPF Stem Cell Therapeuti +2.50 0.4600 +0.0750 +19.48% 0.4680 0.4020 15:27
SZEVY Suez Environnement C +2.33 7.5500 +0.2100 +2.86% 7.5500 7.4800 15:18
CRNCY Cairn Energy Plc +2.32 8.2700 +0.2000 +2.48% 8.2700 8.1800 10:09
CHRYY Chorus Ltd ADR +2.30 11.9500 +0.5500 +4.82% 11.9500 11.7500 15:43
GTKYY Gtech S.P.A. Ads +2.29 28.9000 +0.7400 +2.63% 28.9000 28.4600 15:20
ZSTN Zst Digital Networks +2.24 2.2000 +0.2600 +13.40% 2.2000 1.9000 15:50
USRC Unisource Corp +2.20 0.3900 +0.0600 +18.18% 0.4050 0.3200 15:46
GDFZY Gdf Suez Sp ADR +2.19 22.9800 +0.8200 +3.70% 22.9900 22.8000 15:52
NJCB New Jersey Community +2.10 7.7000 +0.4500 +6.21% 7.7000 7.2500 13:48
ODMTY Old Mutual Plc ADR +2.10 24.8625 +1.3625 +5.80% 25.2000 24.5420 15:50
TLTZY Tele2 Ab ADR +2.02 6.5900 +0.3200 +5.10% 6.5900 6.2300 15:26
PCWLF Pccw Ltd Ord New +2.01 0.4658 +0.0158 +3.51% 0.4658 0.4606 15:04
ITVPF Itv Plc +2.01 2.6800 +0.1320 +5.18% 2.6800 2.6200 15:08
UBAA Urbana Corp Cl A +1.98 1.4736 +0.0946 +6.86% 1.4990 1.4670 15:41
OEDV Osage Exploration +1.91 0.9590 +0.0590 +6.56% 1.0500 0.9000 15:51
BFNC First Manitowoc Banc +1.89 16.4000 +0.4000 +2.50% 16.4000 15.7500 13:58
PFIS Peoples Finl Svcs Co +1.83 35.2500 +1.4200 +4.20% 35.2500 35.0000 09:34
YGYI Al International Inc +1.82 0.3094 +0.0194 +6.69% 0.3094 0.3000 15:36
BOREF Borealis Exploration +1.82 10.8000 +0.8000 +8.00% 11.5000 10.2500 15:50
POFCY Petrofac Ltd +1.80 9.8600 +0.2900 +3.03% 9.8700 9.6000 15:48
FNRG Forcefield Energy +1.78 5.2400 +0.1400 +2.75% 5.2500 5.2000 12:06
REXMY Rexam Plc Ads +1.76 39.8900 +0.9600 +2.47% 39.8900 39.1800 15:36
MURZY Murray & Roberts +1.68 2.4500 +0.1100 +4.70% 2.4900 2.4000 15:24
TLKMF Pt Telekomunik Ind B +1.63 1.1700 +0.0800 +7.34% 1.1700 1.0900 15:46
GDSZF Gdf Suez +1.61 23.0000 +0.7000 +3.14% 23.0000 23.0000 11:41
FCUUF Fission Uranium +1.60 0.9850 +0.0626 +6.79% 0.9850 0.9250 13:53
MYTAY Magyar Telekom Telec +1.60 7.2600 +0.1990 +2.82% 7.2600 7.0820 15:25
SCRYY Scor Ads +1.60 3.2600 +0.0700 +2.19% 3.2600 3.2200 15:48
CRARY Credit Agricole Sa +1.59 5.2400 +0.1400 +2.75% 5.2900 5.2300 15:03
GARPY Golden Agri-Res ADR +1.59 41.6400 +0.9900 +2.44% 41.6400 40.6410 15:31
JASMY Jasmine Intl Pcl ADR +1.58 2.8000 +0.2100 +8.11% 2.8400 2.5800 15:30
MTENY Mahanagar Telephone +1.58 0.3855 +0.0355 +10.14% 0.3855 0.3100 14:48
ABCP Ambase Corp +1.58 1.2500 +0.0400 +3.31% 1.2500 1.2000 15:27
ASPW Arista Power Inc +1.57 0.4300 +0.0600 +16.22% 0.4300 0.3800 14:38
KUKAF Kuka +1.57 46.2500 +2.3500 +5.35% 46.2500 46.2500 11:55
EUTLF Eutelsat Communicati +1.56 28.9800 +0.7500 +2.66% 28.9800 28.9600 15:35
LDBKY Ladbrokes Sp ADR +1.55 3.3100 +0.1100 +3.44% 3.3100 3.2000 15:47
IGNMF Imagination Tech Grp +1.51 3.8200 +0.2500 +7.00% 3.8200 3.8200 15:07
AVXL Anavex Life Sciences +1.48 0.6550 +0.0549 +9.15% 0.7200 0.6100 15:50
CPYYY Centrica Plc Sp ADR +1.48 24.5100 +0.3400 +1.41% 24.5700 24.4000 15:52
GLYE Glyeco Inc +1.46 1.2500 +0.0400 +3.31% 1.3000 1.2000 15:43
GRLT Grillit Inc. +1.45 2.6400 +1.0600 +67.09% 3.4000 1.6300 15:50
OPBK Open Bank +1.43 5.7000 +0.4000 +7.55% 5.7000 5.4900 14:18
UNCFF Unicredito Italia Az +1.43 5.8800 +0.2000 +3.52% 5.8800 5.8300 15:41
SQNXF Square Enix Co Ltd +1.40 15.4800 +1.0200 +7.05% 15.4800 15.4800 11:45
DPSGY Deutsche Post Ag ADR +1.40 28.9590 +0.5030 +1.77% 28.9900 28.7700 15:39
IKTSY Intertek Group Plc +1.35 49.7900 +0.9400 +1.92% 49.8500 49.6700 14:42
CSVSP CarRriage Svcs Cap T +1.35 50.7500 +1.2500 +2.53% 50.7500 50.0000 12:10
ENRJ Enerjex Resources +1.34 0.6100 +0.0850 +16.19% 0.6100 0.5700 12:06
FDBC Fidelity D & D Banco +1.34 26.5000 +0.5000 +1.92% 26.5000 26.5000 13:56
GSAT Globalstar +1.34 0.6250 +0.0250 +4.17% 0.6350 0.6000 15:51
DPSTF Deutsche Post Ag +1.31 28.9500 +0.4600 +1.61% 28.9500 28.8700 13:51
ZNNMF Zenn Motor Company +1.31 0.8484 +0.0384 +4.74% 0.8680 0.8200 13:45
KBCSY Kbc Group Nv ADR +1.28 22.3000 +0.6800 +3.15% 22.3000 22.3000 15:21
SCBFF Standard Chartered.5 +1.27 24.6000 +0.4500 +1.86% 24.9000 24.5600 15:36
TLSNY Teliasonera ADR +1.27 14.4900 +0.2200 +1.54% 14.4900 14.4200 15:07
ABSSF Airboss Of America +1.25 5.7450 +0.2406 +4.37% 5.7450 5.4506 15:06
GEEPF Greenfields Petroleu +1.24 3.0800 +0.2230 +7.81% 3.0800 3.0800 11:58
ZPTAF Zapata Energy Corp +1.24 5.2629 +0.1406 +2.74% 5.2629 5.0856 12:22
DORLP Doral Finl Cp Pfd +1.24 21.9900 +1.4900 +7.27% 21.9900 21.9900 12:22
EVRC Evercel Inc. +1.24 0.8900 +0.0300 +3.49% 0.8900 0.8500 15:47
RNMBY Rheinmetall Ag ADR +1.23 9.9900 +0.5000 +5.27% 9.9900 9.9900 15:02
EKTAY Elekta B Shs ADR +1.23 17.2600 +0.2500 +1.47% 17.3000 16.9400 15:41
ALLRF Allana Potash +1.22 0.4367 +0.0290 +7.11% 0.4368 0.4104 15:03
SAEXW Saexploration Holdin +1.22 0.9500 +0.0290 +3.15% 0.9500 0.9400 14:53
VIVEF Vivendi Ord Shs +1.21 21.4250 +0.3750 +1.78% 21.5000 21.2500 15:36
KDIAF Kennady Diamonds +1.20 3.1508 +0.4748 +17.74% 3.4574 2.6954 15:51
CRZBY Commerzbank Ag Ads +1.20 8.9000 +0.2500 +2.89% 8.9000 8.8100 15:46
SSEZY Scottish & South ADR +1.20 24.7200 +0.4300 +1.77% 24.7600 24.5000 15:48
PNCGF Pinecrest Energy Inc +1.19 0.6094 +0.0189 +3.20% 0.6200 0.6073 15:07
FBTN Secure Window Blinds +1.18 0.8800 +0.0200 +2.33% 0.8800 0.8200 11:48
ECIFY Electricite De Franc +1.17 5.9000 +0.1300 +2.25% 5.9000 5.8300 15:44
ENLAY Enel Societa Per Azi +1.17 3.4540 +0.1040 +3.10% 3.4540 3.4200 15:50
ISNPY Intesa Sanpaolo ADR +1.17 11.4500 +0.2400 +2.14% 11.5000 11.3400 15:37
EDPFY Energias De Port Sa +1.17 35.4400 +0.4800 +1.37% 35.4500 35.2400 15:32
XPWR Xzeres Wind Corp. +1.16 0.4800 +0.0400 +9.09% 0.4800 0.4200 13:45
NBOH National Bancshares +1.15 18.6500 +0.3100 +1.69% 18.6500 18.6500 11:00
SCGLY Societe Generale Spo +1.15 9.2150 +0.2650 +2.96% 9.2300 9.0600 15:50
SLTZ Solar Thin Films Inc +1.15 1.2600 +0.0800 +6.78% 1.2600 1.1600 15:51
TEZNY Terna Rete Elettrica +1.14 13.6290 +0.1790 +1.33% 13.6500 13.3000 15:23
UURAF Ucore Rare Metals +1.14 0.2972 +0.0172 +6.14% 0.2972 0.2795 15:16
KLNDF Klondex Mines Ltd +1.14 1.5358 +0.0158 +1.04% 1.6000 1.4300 15:51
SVNLY Svenska Handels ADR +1.13 23.2900 +0.3600 +1.57% 23.3100 23.0200 15:35
SCGLF Societe Generale +1.10 46.1000 +1.3500 +3.02% 46.1500 45.7500 15:21
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
RFHB Rumson-Fair Haven Bk +4.56 7.7400 +1.5900 +25.85% 7.7400 6.1500 14:44
RSKIA Risk George Inds A +3.92 9.0000 +1.1500 +14.65% 9.0000 7.9900 12:55
MSLP Muscle Pharm Corp +3.81 12.6400 +1.2700 +11.17% 12.9500 11.4000 15:51
AIDIF Air Canada Inc +3.60 2.5240 +0.4560 +22.05% 2.5240 2.5140 13:56
SYIEY Symrise Ag +3.56 45.4000 +1.8000 +4.13% 45.4500 45.4000 15:37
VLPNY Voestalpine Ag Unsp +3.50 8.2000 +0.4600 +5.94% 8.2100 8.0000 15:43
TRCH Torchlight Energy +3.39 3.1500 +0.8500 +36.96% 3.3500 2.2500 15:52
TPCA Tropicana Entmt Inc +3.10 15.0900 +0.4400 +3.00% 15.0900 14.9500 10:55
HVRRY Hannover Ruckversich +3.09 39.1600 +1.6500 +4.40% 39.1600 38.4000 15:14
ITVPY Itv Plc +3.00 27.2880 +1.6880 +6.59% 27.3000 25.9550 15:48
SCMWY Swisscom Ag Ads +2.95 46.1000 +1.4100 +3.16% 46.2800 46.0600 15:47
AUSI Aura Systems Inc New +2.85 0.2700 +0.0500 +22.73% 0.3000 0.2101 15:48
BIOR Biodrain Medical Inc +2.73 0.2700 +0.0450 +20.00% 0.2799 0.2200 15:31
MDRPF Midas Gold Corp +2.72 0.9840 +0.1209 +14.01% 1.0600 0.9043 15:34
ATHOF Athabasca Oil Sands +2.64 7.8225 +0.6568 +9.17% 8.3100 7.8030 15:25
RTRX Desert Gateway Inc. +2.60 5.8000 +1.3000 +28.89% 5.8000 5.7900 14:43
SCTPF Stem Cell Therapeuti +2.50 0.4600 +0.0750 +19.48% 0.4680 0.4020 15:27
SZEVY Suez Environnement C +2.33 7.5500 +0.2100 +2.86% 7.5500 7.4800 15:18
CRNCY Cairn Energy Plc +2.32 8.2700 +0.2000 +2.48% 8.2700 8.1800 10:09
CHRYY Chorus Ltd ADR +2.30 11.9500 +0.5500 +4.82% 11.9500 11.7500 15:43
GTKYY Gtech S.P.A. Ads +2.29 28.9000 +0.7400 +2.63% 28.9000 28.4600 15:20
ZSTN Zst Digital Networks +2.24 2.2000 +0.2600 +13.40% 2.2000 1.9000 15:50
USRC Unisource Corp +2.20 0.3900 +0.0600 +18.18% 0.4050 0.3200 15:46
GDFZY Gdf Suez Sp ADR +2.19 22.9800 +0.8200 +3.70% 22.9900 22.8000 15:52
NJCB New Jersey Community +2.10 7.7000 +0.4500 +6.21% 7.7000 7.2500 13:48
ODMTY Old Mutual Plc ADR +2.10 24.8625 +1.3625 +5.80% 25.2000 24.5420 15:50
TLTZY Tele2 Ab ADR +2.02 6.5900 +0.3200 +5.10% 6.5900 6.2300 15:26
PCWLF Pccw Ltd Ord New +2.01 0.4658 +0.0158 +3.51% 0.4658 0.4606 15:04
ITVPF Itv Plc +2.01 2.6800 +0.1320 +5.18% 2.6800 2.6200 15:08
UBAA Urbana Corp Cl A +1.98 1.4736 +0.0946 +6.86% 1.4990 1.4670 15:41
OEDV Osage Exploration +1.91 0.9590 +0.0590 +6.56% 1.0500 0.9000 15:51
BFNC First Manitowoc Banc +1.89 16.4000 +0.4000 +2.50% 16.4000 15.7500 13:58
PFIS Peoples Finl Svcs Co +1.83 35.2500 +1.4200 +4.20% 35.2500 35.0000 09:34
YGYI Al International Inc +1.82 0.3094 +0.0194 +6.69% 0.3094 0.3000 15:36
BOREF Borealis Exploration +1.82 10.8000 +0.8000 +8.00% 11.5000 10.2500 15:50
POFCY Petrofac Ltd +1.80 9.8600 +0.2900 +3.03% 9.8700 9.6000 15:48
FNRG Forcefield Energy +1.78 5.2400 +0.1400 +2.75% 5.2500 5.2000 12:06
REXMY Rexam Plc Ads +1.76 39.8900 +0.9600 +2.47% 39.8900 39.1800 15:36
MURZY Murray & Roberts +1.68 2.4500 +0.1100 +4.70% 2.4900 2.4000 15:24
TLKMF Pt Telekomunik Ind B +1.63 1.1700 +0.0800 +7.34% 1.1700 1.0900 15:46
GDSZF Gdf Suez +1.61 23.0000 +0.7000 +3.14% 23.0000 23.0000 11:41
FCUUF Fission Uranium +1.60 0.9850 +0.0626 +6.79% 0.9850 0.9250 13:53
MYTAY Magyar Telekom Telec +1.60 7.2600 +0.1990 +2.82% 7.2600 7.0820 15:25
SCRYY Scor Ads +1.60 3.2600 +0.0700 +2.19% 3.2600 3.2200 15:48
CRARY Credit Agricole Sa +1.59 5.2400 +0.1400 +2.75% 5.2900 5.2300 15:03
GARPY Golden Agri-Res ADR +1.59 41.6400 +0.9900 +2.44% 41.6400 40.6410 15:31
JASMY Jasmine Intl Pcl ADR +1.58 2.8000 +0.2100 +8.11% 2.8400 2.5800 15:30
MTENY Mahanagar Telephone +1.58 0.3855 +0.0355 +10.14% 0.3855 0.3100 14:48
ABCP Ambase Corp +1.58 1.2500 +0.0400 +3.31% 1.2500 1.2000 15:27
ASPW Arista Power Inc +1.57 0.4300 +0.0600 +16.22% 0.4300 0.3800 14:38
KUKAF Kuka +1.57 46.2500 +2.3500 +5.35% 46.2500 46.2500 11:55
EUTLF Eutelsat Communicati +1.56 28.9800 +0.7500 +2.66% 28.9800 28.9600 15:35
LDBKY Ladbrokes Sp ADR +1.55 3.3100 +0.1100 +3.44% 3.3100 3.2000 15:47
IGNMF Imagination Tech Grp +1.51 3.8200 +0.2500 +7.00% 3.8200 3.8200 15:07
AVXL Anavex Life Sciences +1.48 0.6550 +0.0549 +9.15% 0.7200 0.6100 15:50
CPYYY Centrica Plc Sp ADR +1.48 24.5100 +0.3400 +1.41% 24.5700 24.4000 15:52
GLYE Glyeco Inc +1.46 1.2500 +0.0400 +3.31% 1.3000 1.2000 15:43
GRLT Grillit Inc. +1.45 2.6400 +1.0600 +67.09% 3.4000 1.6300 15:50
OPBK Open Bank +1.43 5.7000 +0.4000 +7.55% 5.7000 5.4900 14:18
UNCFF Unicredito Italia Az +1.43 5.8800 +0.2000 +3.52% 5.8800 5.8300 15:41
SQNXF Square Enix Co Ltd +1.40 15.4800 +1.0200 +7.05% 15.4800 15.4800 11:45
DPSGY Deutsche Post Ag ADR +1.40 28.9590 +0.5030 +1.77% 28.9900 28.7700 15:39
IKTSY Intertek Group Plc +1.35 49.7900 +0.9400 +1.92% 49.8500 49.6700 14:42
CSVSP CarRriage Svcs Cap T +1.35 50.7500 +1.2500 +2.53% 50.7500 50.0000 12:10
ENRJ Enerjex Resources +1.34 0.6100 +0.0850 +16.19% 0.6100 0.5700 12:06
FDBC Fidelity D & D Banco +1.34 26.5000 +0.5000 +1.92% 26.5000 26.5000 13:56
GSAT Globalstar +1.34 0.6250 +0.0250 +4.17% 0.6350 0.6000 15:51
DPSTF Deutsche Post Ag +1.31 28.9500 +0.4600 +1.61% 28.9500 28.8700 13:51
ZNNMF Zenn Motor Company +1.31 0.8484 +0.0384 +4.74% 0.8680 0.8200 13:45
KBCSY Kbc Group Nv ADR +1.28 22.3000 +0.6800 +3.15% 22.3000 22.3000 15:21
SCBFF Standard Chartered.5 +1.27 24.6000 +0.4500 +1.86% 24.9000 24.5600 15:36
TLSNY Teliasonera ADR +1.27 14.4900 +0.2200 +1.54% 14.4900 14.4200 15:07
ABSSF Airboss Of America +1.25 5.7450 +0.2406 +4.37% 5.7450 5.4506 15:06
GEEPF Greenfields Petroleu +1.24 3.0800 +0.2230 +7.81% 3.0800 3.0800 11:58
ZPTAF Zapata Energy Corp +1.24 5.2629 +0.1406 +2.74% 5.2629 5.0856 12:22
DORLP Doral Finl Cp Pfd +1.24 21.9900 +1.4900 +7.27% 21.9900 21.9900 12:22
EVRC Evercel Inc. +1.24 0.8900 +0.0300 +3.49% 0.8900 0.8500 15:47
RNMBY Rheinmetall Ag ADR +1.23 9.9900 +0.5000 +5.27% 9.9900 9.9900 15:02
EKTAY Elekta B Shs ADR +1.23 17.2600 +0.2500 +1.47% 17.3000 16.9400 15:41
ALLRF Allana Potash +1.22 0.4367 +0.0290 +7.11% 0.4368 0.4104 15:03
SAEXW Saexploration Holdin +1.22 0.9500 +0.0290 +3.15% 0.9500 0.9400 14:53
VIVEF Vivendi Ord Shs +1.21 21.4250 +0.3750 +1.78% 21.5000 21.2500 15:36
KDIAF Kennady Diamonds +1.20 3.1508 +0.4748 +17.74% 3.4574 2.6954 15:51
CRZBY Commerzbank Ag Ads +1.20 8.9000 +0.2500 +2.89% 8.9000 8.8100 15:46
SSEZY Scottish & South ADR +1.20 24.7200 +0.4300 +1.77% 24.7600 24.5000 15:48
PNCGF Pinecrest Energy Inc +1.19 0.6094 +0.0189 +3.20% 0.6200 0.6073 15:07
FBTN Secure Window Blinds +1.18 0.8800 +0.0200 +2.33% 0.8800 0.8200 11:48
ECIFY Electricite De Franc +1.17 5.9000 +0.1300 +2.25% 5.9000 5.8300 15:44
ENLAY Enel Societa Per Azi +1.17 3.4540 +0.1040 +3.10% 3.4540 3.4200 15:50
ISNPY Intesa Sanpaolo ADR +1.17 11.4500 +0.2400 +2.14% 11.5000 11.3400 15:37
EDPFY Energias De Port Sa +1.17 35.4400 +0.4800 +1.37% 35.4500 35.2400 15:32
XPWR Xzeres Wind Corp. +1.16 0.4800 +0.0400 +9.09% 0.4800 0.4200 13:45
NBOH National Bancshares +1.15 18.6500 +0.3100 +1.69% 18.6500 18.6500 11:00
SCGLY Societe Generale Spo +1.15 9.2150 +0.2650 +2.96% 9.2300 9.0600 15:50
SLTZ Solar Thin Films Inc +1.15 1.2600 +0.0800 +6.78% 1.2600 1.1600 15:51
TEZNY Terna Rete Elettrica +1.14 13.6290 +0.1790 +1.33% 13.6500 13.3000 15:23
UURAF Ucore Rare Metals +1.14 0.2972 +0.0172 +6.14% 0.2972 0.2795 15:16
KLNDF Klondex Mines Ltd +1.14 1.5358 +0.0158 +1.04% 1.6000 1.4300 15:51
SVNLY Svenska Handels ADR +1.13 23.2900 +0.3600 +1.57% 23.3100 23.0200 15:35
SCGLF Societe Generale +1.10 46.1000 +1.3500 +3.02% 46.1500 45.7500 15:21
