Pink Sheets Most Active Stocks Thursday, August 15, 2013 11:27:18 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
ITPOF Intertape Polymer +3.81 12.6800 +1.2790 +11.22% 12.6800 11.9400 10:46
LFUGY Li & Fung Ltd ADR +3.18 2.9500 +0.1900 +6.88% 2.9600 2.8200 11:06
YUEIY Yue Yuen Industrial +2.94 14.4400 +0.6900 +5.02% 14.4500 14.3200 10:12
ITYBY Imperial Tobacco Gro +2.81 68.8500 +1.8800 +2.81% 69.0500 68.4700 11:12
AFFM Affirmative Insuranc +2.67 1.3900 +0.1400 +11.20% 1.3900 1.2500 10:52
AWLCF Awilco +2.62 19.5000 +0.6500 +3.45% 19.6000 19.0800 11:10
CSBR Champions Biotechnlg +2.27 1.3600 +0.1100 +8.80% 1.3600 1.3000 10:48
ZARFF Zargon Energy Trust +2.24 6.9900 +0.2599 +3.86% 7.1089 6.9100 11:10
CCNI Command Center Inc +2.21 0.3100 +0.0350 +12.73% 0.3100 0.3000 10:59
ACAR Activecare Inc +2.15 1.4200 +0.1000 +7.58% 1.4200 1.3500 10:34
MKTAY Makita +2.11 53.0800 +1.8700 +3.65% 53.4000 52.9500 11:08
STPJF Southern Pacific Res +2.03 0.4496 +0.0429 +10.55% 0.4500 0.4299 10:07
EXIXF Energy Xxi Bermuda L +1.97 286.0720 +21.0720 +7.95% 286.3220 275.0000 10:03
MCFFY Mediclinic Intl ADR +1.96 36.2900 +1.2000 +3.42% 36.2900 36.2900 09:34
HEPI Health Enhancemt Prd +1.95 0.4900 +0.0400 +8.89% 0.4900 0.4900 09:30
CCEL Cryo-Cell Intl Inc +1.94 2.0900 +0.1600 +8.29% 2.0900 2.0200 11:02
GDRZF Gold Reserve Inc +1.90 3.0900 +0.0900 +3.00% 3.0900 2.9400 09:31
PGLC Empire Sports & Ente +1.86 0.3450 +0.0090 +2.68% 0.3450 0.3350 11:03
COFS Choiceone Financial +1.86 16.7000 +0.3000 +1.83% 16.7000 16.7000 10:03
FCUUF Fission Uranium +1.84 1.2610 +0.1010 +8.71% 1.2610 1.2320 10:52
MSLP Muscle Pharm Corp +1.83 10.8000 +1.0500 +10.77% 11.2000 9.8000 11:08
TBTEF Twin Butte Energy Lt +1.80 1.6665 +0.0865 +5.47% 1.6700 1.6300 10:56
ALBPP Alabama Power Co +1.80 24.9000 +0.2600 +1.06% 24.9000 24.6000 09:59
NRDXF Nordex Ag +1.76 11.3400 +1.3000 +12.95% 11.3400 11.3400 09:30
MTENY Mahanagar Telephone +1.75 0.3480 +0.0480 +16.00% 0.3600 0.3480 09:52
RSRV Reserve Pete Co +1.69 325.0000 +15.0000 +4.84% 325.0000 310.0000 10:43
PMLT Prime Estates & Deve +1.66 0.7000 +0.1400 +25.00% 0.7000 0.7000 09:37
WFCF Integrated Managemen +1.63 1.4600 +0.0600 +4.29% 1.4600 1.4600 10:10
TKRFF Tinka Resources Ltd +1.62 0.7300 +0.0370 +5.34% 0.7300 0.6820 10:52
LNVGY Lenovo Group Ltd ADR +1.61 19.9600 +0.3400 +1.73% 20.0300 19.9000 11:08
AMLYY Amp +1.60 16.9100 +0.3900 +2.36% 16.9100 16.9100 08:33
CPMK Capmark Finl Group I +1.55 6.7500 +0.2400 +3.69% 6.7500 6.5000 10:03
RKUNF Rakuten Inc +1.55 12.4800 +0.7400 +6.30% 12.4800 12.4800 10:23
RHWKF Redhawk Res Inc [F] +1.50 0.3093 +0.0334 +12.11% 0.3093 0.3093 11:05
NTCXF Natcore Technology +1.49 0.5950 +0.0400 +7.21% 0.6060 0.5700 09:50
HGKGY Hongkong Electric Hl +1.48 9.1800 +0.1100 +1.21% 9.1800 9.1600 10:03
GRLT Grillit Inc. +1.47 5.6500 +1.9900 +54.37% 5.7800 3.6700 11:12
DNFGY Dongfeng Mtr Gro ADR +1.47 71.1190 +1.7290 +2.49% 71.3900 71.1190 10:34
HARL Harleysville Savings +1.46 17.5000 +0.2500 +1.45% 0.0000 0.0000 09:39
NPSNY Naspers Ltd +1.44 83.1610 +2.3610 +2.92% 83.1610 83.1610 09:45
CLWY Calloway's Nursery +1.43 2.0300 +0.2300 +12.78% 2.0300 2.0300 09:36
ALSO Absolute Life +1.41 0.2800 +0.0200 +7.69% 0.3000 0.2800 11:01
ALIAF Anatolia Minerals De +1.38 2.7300 +0.1600 +6.23% 2.7300 2.7300 09:42
ANFC Ante5 Inc +1.35 0.8000 +0.0550 +7.38% 0.8000 0.7450 11:10
CHOLF China Oilfield Svcs +1.34 2.3000 +0.1200 +5.50% 2.3000 2.3000 10:55
CPCAY Cathay Pacific Airwa +1.30 9.1500 +0.1500 +1.67% 9.2800 9.1500 10:55
ZMSPF Zecotek Photonics +1.30 0.6024 +0.0224 +3.86% 0.6024 0.6024 10:51
KTBA Spc Bellsouth Corts +1.29 27.0000 +0.8600 +3.29% 27.9900 27.0000 10:01
MFCSF Medical Facs Corp +1.28 14.9508 +0.1528 +1.03% 14.9508 14.8200 10:03
GUKYF Gulf Keystone Petro +1.22 2.9100 +0.0900 +3.19% 2.9300 2.8700 10:03
SODI Solitron Devices Inc +1.20 3.8500 +0.0500 +1.32% 3.8500 3.8500 10:35
GIFD Global Incm Fd +1.19 3.7900 +0.0600 +1.61% 3.7900 3.6600 10:25
GELYF Geely Automobile Hld +1.13 0.4650 +0.0149 +3.31% 0.4718 0.4650 10:48
LVLEF Lynden Energy Corp +1.13 0.8760 +0.0380 +4.53% 0.8770 0.8458 11:07
APLVF Ap Alternative Units +1.12 24.9400 +0.4229 +1.72% 24.9400 24.9400 09:32
AACAY Aac Acoustic Tec ADR +1.12 49.5900 +1.5600 +3.25% 49.5900 49.5900 10:16
AHRO Atheronova Inc +1.10 0.6900 +0.0400 +6.15% 0.6900 0.6600 11:07
AILLM Central Ill Pub 4.92 +1.09 99.0000 +2.2500 +2.33% 99.0000 97.5000 10:01
NTRR Neutra Corp +1.08 0.6840 +0.0900 +15.15% 0.6990 0.5740 11:07
MFON Commercetel Corp +1.07 0.6500 +0.0500 +8.33% 0.6500 0.5460 11:08
LGCUF Luna Gold Corp +1.05 1.4064 +0.0756 +5.68% 1.4064 1.4064 11:07
SYCRF Syncora Holdings +1.01 0.6780 +0.0380 +5.94% 0.6780 0.6780 10:47
VALV Shengkai Innovations +0.99 0.2900 +0.0450 +18.37% 0.2900 0.2700 11:04
YNGFF Veris Gold Corp. +0.98 0.4881 +0.0392 +8.73% 0.5030 0.4696 11:00
COSHW Cooper-Standard Wt +0.95 28.4100 +0.8200 +2.97% 28.4100 28.4100 10:58
STBMY St. Barbara Ltd ADR +0.94 2.6500 +0.1820 +7.37% 2.6500 2.5500 10:45
QUAN National Clean Fuels +0.93 0.2640 +0.0120 +4.76% 0.2640 0.2525 10:57
PPAAY Pt Perusahaan ADR +0.89 28.0000 +1.3000 +4.87% 28.0000 27.9990 10:03
OEDV Osage Exploration +0.88 1.2400 +0.0500 +4.20% 1.2600 1.1900 11:09
IGXT Intelgenx Technologs +0.88 0.5975 +0.0155 +2.66% 0.5975 0.5820 10:49
ISVLF Impact Silver Corp +0.88 0.8402 +0.0395 +4.93% 0.8402 0.8150 10:32
IPXHY Inpex Holdings Inc +0.86 10.8900 +0.1400 +1.30% 10.8900 10.8900 10:28
STVF Stevia First Corp +0.83 0.3500 +0.0100 +2.94% 0.3500 0.3400 11:00
SQBG People's Liberation +0.83 5.8400 +0.1300 +2.28% 5.8500 5.7500 10:03
PNPFF Pinetree Capital Ltd +0.83 0.3800 +0.0130 +3.54% 0.3820 0.3550 09:51
HOWWY Hopewell Hldgs Ltd S +0.82 3.3100 +0.0500 +1.53% 3.3100 3.3100 09:34
WMIH Wmi Holdings +0.81 1.0300 +0.0200 +1.98% 1.0400 1.0100 11:09
RNGE Ring Energy Inc +0.77 12.7500 +0.2500 +2.00% 12.9600 12.7500 10:16
XRMB Xero Mobile Inc +0.75 0.6900 +0.0400 +6.15% 0.6900 0.6210 10:46
TCEHY Tencent Holdings ADR +0.75 46.8000 +0.8000 +1.74% 46.9900 46.5000 11:03
DEMBF D.E. Master Blenders +0.75 16.4000 +0.0500 +0.31% 16.4000 16.3300 11:12
SPCBF Vuance Ltd +0.71 0.8300 +0.0200 +2.47% 0.8300 0.8100 10:46
SCCB Seacoast Commerce Bk +0.71 6.0700 +0.0700 +1.17% 6.0700 6.0500 11:02
ZNNMF Zenn Motor Company +0.69 0.8290 +0.0177 +2.18% 0.8290 0.8290 09:30
DNGDF Dynacor Gold Mines +0.69 1.5133 +0.0503 +3.44% 1.5133 1.4592 10:57
POEFF Pan Orient Energy Co +0.69 1.7675 +0.0675 +3.97% 1.7675 1.7675 09:30
JASMY Jasmine Intl Pcl ADR +0.69 2.8900 +0.0900 +3.21% 2.8900 2.6400 10:30
PURE Pure Bioscience +0.67 0.8800 +0.0700 +8.64% 0.9200 0.8100 11:09
URPTF Uranium Partc Corp +0.67 4.8020 +0.0420 +0.88% 4.8300 4.7760 09:52
BIZM Biozoom Inc. +0.66 0.4000 +0.0300 +8.11% 0.4300 0.3700 10:56
IOGA Inscor Inc +0.65 0.6950 +0.0350 +5.30% 0.7000 0.6950 11:11
SPHRY Starpharma Hldgs ADR +0.64 9.4700 +0.1100 +1.18% 9.5100 9.4700 09:32
PSTX Patient Safety Tech +0.64 2.1000 +0.0500 +2.44% 2.2000 2.0910 11:00
RMKR Rainmaker Systems +0.63 0.3700 +0.0200 +5.71% 0.3700 0.3700 10:39
PFHO Pacific Health Care +0.63 10.6800 +0.4800 +4.71% 10.8200 10.2500 10:52
MNGGF Mongolia Growth Grou +0.62 3.1000 +0.0500 +1.64% 3.1000 3.1000 10:50
TCTZF Tencent Holdings Ltd +0.61 46.6400 +0.6400 +1.39% 46.6400 46.6400 09:53
KMKGF Kaminak Gold Corp +0.60 0.8363 +0.0186 +2.27% 0.8480 0.8363 09:49
AIBYY Allied Irish Plc Ads +0.59 1.2500 +0.0220 +1.79% 1.2500 1.2100 11:07
ASGLY Asahi Glass Co Ltd A +0.59 6.0700 +0.0700 +1.17% 6.0700 6.0700 09:04
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
ITPOF Intertape Polymer +3.81 12.6800 +1.2790 +11.22% 12.6800 11.9400 10:46
LFUGY Li & Fung Ltd ADR +3.18 2.9500 +0.1900 +6.88% 2.9600 2.8200 11:06
YUEIY Yue Yuen Industrial +2.94 14.4400 +0.6900 +5.02% 14.4500 14.3200 10:12
ITYBY Imperial Tobacco Gro +2.81 68.8500 +1.8800 +2.81% 69.0500 68.4700 11:12
AFFM Affirmative Insuranc +2.67 1.3900 +0.1400 +11.20% 1.3900 1.2500 10:52
AWLCF Awilco +2.62 19.5000 +0.6500 +3.45% 19.6000 19.0800 11:10
CSBR Champions Biotechnlg +2.27 1.3600 +0.1100 +8.80% 1.3600 1.3000 10:48
ZARFF Zargon Energy Trust +2.24 6.9900 +0.2599 +3.86% 7.1089 6.9100 11:10
CCNI Command Center Inc +2.21 0.3100 +0.0350 +12.73% 0.3100 0.3000 10:59
ACAR Activecare Inc +2.15 1.4200 +0.1000 +7.58% 1.4200 1.3500 10:34
MKTAY Makita +2.11 53.0800 +1.8700 +3.65% 53.4000 52.9500 11:08
STPJF Southern Pacific Res +2.03 0.4496 +0.0429 +10.55% 0.4500 0.4299 10:07
EXIXF Energy Xxi Bermuda L +1.97 286.0720 +21.0720 +7.95% 286.3220 275.0000 10:03
MCFFY Mediclinic Intl ADR +1.96 36.2900 +1.2000 +3.42% 36.2900 36.2900 09:34
HEPI Health Enhancemt Prd +1.95 0.4900 +0.0400 +8.89% 0.4900 0.4900 09:30
CCEL Cryo-Cell Intl Inc +1.94 2.0900 +0.1600 +8.29% 2.0900 2.0200 11:02
GDRZF Gold Reserve Inc +1.90 3.0900 +0.0900 +3.00% 3.0900 2.9400 09:31
PGLC Empire Sports & Ente +1.86 0.3450 +0.0090 +2.68% 0.3450 0.3350 11:03
COFS Choiceone Financial +1.86 16.7000 +0.3000 +1.83% 16.7000 16.7000 10:03
FCUUF Fission Uranium +1.84 1.2610 +0.1010 +8.71% 1.2610 1.2320 10:52
MSLP Muscle Pharm Corp +1.83 10.8000 +1.0500 +10.77% 11.2000 9.8000 11:08
TBTEF Twin Butte Energy Lt +1.80 1.6665 +0.0865 +5.47% 1.6700 1.6300 10:56
ALBPP Alabama Power Co +1.80 24.9000 +0.2600 +1.06% 24.9000 24.6000 09:59
NRDXF Nordex Ag +1.76 11.3400 +1.3000 +12.95% 11.3400 11.3400 09:30
MTENY Mahanagar Telephone +1.75 0.3480 +0.0480 +16.00% 0.3600 0.3480 09:52
RSRV Reserve Pete Co +1.69 325.0000 +15.0000 +4.84% 325.0000 310.0000 10:43
PMLT Prime Estates & Deve +1.66 0.7000 +0.1400 +25.00% 0.7000 0.7000 09:37
WFCF Integrated Managemen +1.63 1.4600 +0.0600 +4.29% 1.4600 1.4600 10:10
TKRFF Tinka Resources Ltd +1.62 0.7300 +0.0370 +5.34% 0.7300 0.6820 10:52
LNVGY Lenovo Group Ltd ADR +1.61 19.9600 +0.3400 +1.73% 20.0300 19.9000 11:08
AMLYY Amp +1.60 16.9100 +0.3900 +2.36% 16.9100 16.9100 08:33
CPMK Capmark Finl Group I +1.55 6.7500 +0.2400 +3.69% 6.7500 6.5000 10:03
RKUNF Rakuten Inc +1.55 12.4800 +0.7400 +6.30% 12.4800 12.4800 10:23
RHWKF Redhawk Res Inc [F] +1.50 0.3093 +0.0334 +12.11% 0.3093 0.3093 11:05
NTCXF Natcore Technology +1.49 0.5950 +0.0400 +7.21% 0.6060 0.5700 09:50
HGKGY Hongkong Electric Hl +1.48 9.1800 +0.1100 +1.21% 9.1800 9.1600 10:03
GRLT Grillit Inc. +1.47 5.6500 +1.9900 +54.37% 5.7800 3.6700 11:12
DNFGY Dongfeng Mtr Gro ADR +1.47 71.1190 +1.7290 +2.49% 71.3900 71.1190 10:34
HARL Harleysville Savings +1.46 17.5000 +0.2500 +1.45% 0.0000 0.0000 09:39
NPSNY Naspers Ltd +1.44 83.1610 +2.3610 +2.92% 83.1610 83.1610 09:45
CLWY Calloway's Nursery +1.43 2.0300 +0.2300 +12.78% 2.0300 2.0300 09:36
ALSO Absolute Life +1.41 0.2800 +0.0200 +7.69% 0.3000 0.2800 11:01
ALIAF Anatolia Minerals De +1.38 2.7300 +0.1600 +6.23% 2.7300 2.7300 09:42
ANFC Ante5 Inc +1.35 0.8000 +0.0550 +7.38% 0.8000 0.7450 11:10
CHOLF China Oilfield Svcs +1.34 2.3000 +0.1200 +5.50% 2.3000 2.3000 10:55
CPCAY Cathay Pacific Airwa +1.30 9.1500 +0.1500 +1.67% 9.2800 9.1500 10:55
ZMSPF Zecotek Photonics +1.30 0.6024 +0.0224 +3.86% 0.6024 0.6024 10:51
KTBA Spc Bellsouth Corts +1.29 27.0000 +0.8600 +3.29% 27.9900 27.0000 10:01
MFCSF Medical Facs Corp +1.28 14.9508 +0.1528 +1.03% 14.9508 14.8200 10:03
GUKYF Gulf Keystone Petro +1.22 2.9100 +0.0900 +3.19% 2.9300 2.8700 10:03
SODI Solitron Devices Inc +1.20 3.8500 +0.0500 +1.32% 3.8500 3.8500 10:35
GIFD Global Incm Fd +1.19 3.7900 +0.0600 +1.61% 3.7900 3.6600 10:25
GELYF Geely Automobile Hld +1.13 0.4650 +0.0149 +3.31% 0.4718 0.4650 10:48
LVLEF Lynden Energy Corp +1.13 0.8760 +0.0380 +4.53% 0.8770 0.8458 11:07
APLVF Ap Alternative Units +1.12 24.9400 +0.4229 +1.72% 24.9400 24.9400 09:32
AACAY Aac Acoustic Tec ADR +1.12 49.5900 +1.5600 +3.25% 49.5900 49.5900 10:16
AHRO Atheronova Inc +1.10 0.6900 +0.0400 +6.15% 0.6900 0.6600 11:07
AILLM Central Ill Pub 4.92 +1.09 99.0000 +2.2500 +2.33% 99.0000 97.5000 10:01
NTRR Neutra Corp +1.08 0.6840 +0.0900 +15.15% 0.6990 0.5740 11:07
MFON Commercetel Corp +1.07 0.6500 +0.0500 +8.33% 0.6500 0.5460 11:08
LGCUF Luna Gold Corp +1.05 1.4064 +0.0756 +5.68% 1.4064 1.4064 11:07
SYCRF Syncora Holdings +1.01 0.6780 +0.0380 +5.94% 0.6780 0.6780 10:47
VALV Shengkai Innovations +0.99 0.2900 +0.0450 +18.37% 0.2900 0.2700 11:04
YNGFF Veris Gold Corp. +0.98 0.4881 +0.0392 +8.73% 0.5030 0.4696 11:00
COSHW Cooper-Standard Wt +0.95 28.4100 +0.8200 +2.97% 28.4100 28.4100 10:58
STBMY St. Barbara Ltd ADR +0.94 2.6500 +0.1820 +7.37% 2.6500 2.5500 10:45
QUAN National Clean Fuels +0.93 0.2640 +0.0120 +4.76% 0.2640 0.2525 10:57
PPAAY Pt Perusahaan ADR +0.89 28.0000 +1.3000 +4.87% 28.0000 27.9990 10:03
OEDV Osage Exploration +0.88 1.2400 +0.0500 +4.20% 1.2600 1.1900 11:09
IGXT Intelgenx Technologs +0.88 0.5975 +0.0155 +2.66% 0.5975 0.5820 10:49
ISVLF Impact Silver Corp +0.88 0.8402 +0.0395 +4.93% 0.8402 0.8150 10:32
IPXHY Inpex Holdings Inc +0.86 10.8900 +0.1400 +1.30% 10.8900 10.8900 10:28
STVF Stevia First Corp +0.83 0.3500 +0.0100 +2.94% 0.3500 0.3400 11:00
SQBG People's Liberation +0.83 5.8400 +0.1300 +2.28% 5.8500 5.7500 10:03
PNPFF Pinetree Capital Ltd +0.83 0.3800 +0.0130 +3.54% 0.3820 0.3550 09:51
HOWWY Hopewell Hldgs Ltd S +0.82 3.3100 +0.0500 +1.53% 3.3100 3.3100 09:34
WMIH Wmi Holdings +0.81 1.0300 +0.0200 +1.98% 1.0400 1.0100 11:09
RNGE Ring Energy Inc +0.77 12.7500 +0.2500 +2.00% 12.9600 12.7500 10:16
XRMB Xero Mobile Inc +0.75 0.6900 +0.0400 +6.15% 0.6900 0.6210 10:46
TCEHY Tencent Holdings ADR +0.75 46.8000 +0.8000 +1.74% 46.9900 46.5000 11:03
DEMBF D.E. Master Blenders +0.75 16.4000 +0.0500 +0.31% 16.4000 16.3300 11:12
SPCBF Vuance Ltd +0.71 0.8300 +0.0200 +2.47% 0.8300 0.8100 10:46
SCCB Seacoast Commerce Bk +0.71 6.0700 +0.0700 +1.17% 6.0700 6.0500 11:02
ZNNMF Zenn Motor Company +0.69 0.8290 +0.0177 +2.18% 0.8290 0.8290 09:30
DNGDF Dynacor Gold Mines +0.69 1.5133 +0.0503 +3.44% 1.5133 1.4592 10:57
POEFF Pan Orient Energy Co +0.69 1.7675 +0.0675 +3.97% 1.7675 1.7675 09:30
JASMY Jasmine Intl Pcl ADR +0.69 2.8900 +0.0900 +3.21% 2.8900 2.6400 10:30
PURE Pure Bioscience +0.67 0.8800 +0.0700 +8.64% 0.9200 0.8100 11:09
URPTF Uranium Partc Corp +0.67 4.8020 +0.0420 +0.88% 4.8300 4.7760 09:52
BIZM Biozoom Inc. +0.66 0.4000 +0.0300 +8.11% 0.4300 0.3700 10:56
IOGA Inscor Inc +0.65 0.6950 +0.0350 +5.30% 0.7000 0.6950 11:11
SPHRY Starpharma Hldgs ADR +0.64 9.4700 +0.1100 +1.18% 9.5100 9.4700 09:32
PSTX Patient Safety Tech +0.64 2.1000 +0.0500 +2.44% 2.2000 2.0910 11:00
RMKR Rainmaker Systems +0.63 0.3700 +0.0200 +5.71% 0.3700 0.3700 10:39
PFHO Pacific Health Care +0.63 10.6800 +0.4800 +4.71% 10.8200 10.2500 10:52
MNGGF Mongolia Growth Grou +0.62 3.1000 +0.0500 +1.64% 3.1000 3.1000 10:50
TCTZF Tencent Holdings Ltd +0.61 46.6400 +0.6400 +1.39% 46.6400 46.6400 09:53
KMKGF Kaminak Gold Corp +0.60 0.8363 +0.0186 +2.27% 0.8480 0.8363 09:49
AIBYY Allied Irish Plc Ads +0.59 1.2500 +0.0220 +1.79% 1.2500 1.2100 11:07
ASGLY Asahi Glass Co Ltd A +0.59 6.0700 +0.0700 +1.17% 6.0700 6.0700 09:04
