Pink Sheets Most Active Stocks Thursday, August 15
Post# of 39311
Posted On: 08/15/2013 1:51:43 PM
Pink Sheets Most Active Stocks Thursday, August 15, 2013 1:51:17 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
ITPOF Intertape Polymer +3.89 12.7886 +1.3876 +12.17% 12.7886 11.9400 12:31
CSBR Champions Biotechnlg +3.30 1.4500 +0.2000 +16.00% 1.4500 1.3000 12:51
AWLCF Awilco +3.29 19.9000 +1.0500 +5.57% 20.0000 19.0800 13:25
LFUGY Li & Fung Ltd ADR +3.18 2.9500 +0.1900 +6.88% 2.9600 2.8200 13:24
ESOFF Alpha Minerals Inc. +3.14 6.6539 +0.6880 +11.53% 6.6539 6.6440 13:33
YUEIY Yue Yuen Industrial +2.94 14.4400 +0.6900 +5.02% 14.4500 14.3200 10:12
ITYBY Imperial Tobacco Gro +2.82 68.9800 +2.0100 +3.00% 69.0500 68.4400 13:31
AFFM Affirmative Insuranc +2.67 1.3900 +0.1400 +11.20% 1.3900 1.2500 12:37
ISVLF Impact Silver Corp +2.65 0.9376 +0.1369 +17.10% 0.9510 0.8150 13:31
PGLC Empire Sports & Ente +2.58 0.3540 +0.0180 +5.36% 0.3590 0.3350 13:34
ANFC Ante5 Inc +2.57 0.9500 +0.2050 +27.52% 0.9500 0.7450 13:33
HARL Harleysville Savings +2.46 17.7500 +0.5000 +2.90% 17.7500 17.5000 13:07
LGCUF Luna Gold Corp +2.45 1.5400 +0.2092 +15.72% 1.5400 1.3983 13:22
ZARFF Zargon Energy Trust +2.38 7.0601 +0.3300 +4.90% 7.1089 6.9100 13:35
MKTAY Makita +2.32 53.4500 +2.2400 +4.37% 53.4500 52.9500 13:33
EXIXF Energy Xxi Bermuda L +2.24 290.0000 +25.0000 +9.43% 290.0000 275.0000 11:40
PNPFF Pinetree Capital Ltd +2.20 0.4100 +0.0430 +11.72% 0.4100 0.3550 13:33
ACAR Activecare Inc +2.15 1.4200 +0.1000 +7.58% 1.4200 1.3500 10:34
PMNXF Perseus Mining- +2.10 0.6200 +0.0728 +13.30% 0.6200 0.5800 13:16
NRDXF Nordex Ag +2.09 11.6500 +1.6100 +16.04% 11.6500 11.3400 11:53
FCUUF Fission Uranium +2.04 1.2810 +0.1210 +10.43% 1.2900 1.2320 13:34
MCFFY Mediclinic Intl ADR +1.96 36.2900 +1.2000 +3.42% 36.2900 36.2900 10:31
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
KMERF Komercni Banka As +1.94 212.0000 +12.0000 +6.00% 221.0000 212.0000 13:25
MDRPF Midas Gold Corp +1.93 1.0900 +0.0997 +10.07% 1.0900 0.9865 13:24
GDRZF Gold Reserve Inc +1.90 3.0900 +0.0900 +3.00% 3.0900 2.9400 09:31
MONIF Monitise Plc +1.89 0.7500 +0.0300 +4.17% 0.7650 0.7260 13:30
COFS Choiceone Financial +1.86 16.7000 +0.3000 +1.83% 16.7000 16.7000 10:03
KMKGF Kaminak Gold Corp +1.85 0.8808 +0.0631 +7.72% 0.8808 0.8363 13:08
CCNI Command Center Inc +1.83 0.3025 +0.0275 +10.00% 0.3200 0.3000 13:27
CNRD Conrad Inds Inc +1.82 30.9100 +0.7100 +2.35% 30.9100 30.3800 12:37
ALBPP Alabama Power Co +1.80 24.9000 +0.2600 +1.06% 24.9000 24.6000 09:59
TBTEF Twin Butte Energy Lt +1.80 1.6665 +0.0865 +5.47% 1.6700 1.6300 10:56
USGIF U S Silver & Gold +1.79 0.6622 +0.0492 +8.03% 0.7000 0.6060 13:35
STPJF Southern Pacific Res +1.76 0.4427 +0.0360 +8.85% 0.4500 0.4299 11:23
MEEC Midwest Energy Emiss +1.71 0.7000 +0.1800 +34.62% 0.7000 0.6500 12:53
RSRV Reserve Pete Co +1.69 325.0000 +15.0000 +4.84% 325.0000 310.0000 10:43
CDWD Cloudward Inc +1.66 1.5500 +0.1400 +9.93% 1.5500 1.4100 12:20
LNVGY Lenovo Group Ltd ADR +1.65 19.9700 +0.3500 +1.78% 20.0300 19.9000 13:27
CPCAY Cathay Pacific Airwa +1.62 9.1900 +0.1900 +2.11% 9.2800 9.1300 13:05
AMLYY Amp +1.60 16.9100 +0.3900 +2.36% 16.9100 16.9100 09:34
RKUNF Rakuten Inc +1.55 12.4800 +0.7400 +6.30% 12.4800 12.4800 10:23
HGKGY Hongkong Electric Hl +1.48 9.1800 +0.1100 +1.21% 9.1800 9.1600 10:54
ALIAF Anatolia Minerals De +1.45 2.7400 +0.1700 +6.61% 2.7549 2.7300 11:54
DNFGY Dongfeng Mtr Gro ADR +1.45 71.1000 +1.7100 +2.46% 71.3900 71.1000 12:48
CLWY Calloway's Nursery +1.43 2.0300 +0.2300 +12.78% 2.0300 2.0300 09:36
AETUF Arc Energy Trust Uni +1.42 25.2100 +0.5400 +2.19% 25.2100 24.4158 13:32
WFCF Integrated Managemen +1.39 1.4500 +0.0500 +3.57% 1.4600 1.4500 12:53
PCCWY Pccw Ltd ADR New +1.38 4.6800 +0.1100 +2.41% 4.6800 4.5100 11:44
MSLP Muscle Pharm Corp +1.38 10.5000 +0.7500 +7.69% 11.2000 9.8000 13:12
BNKJF Bankers Petroleum Lt +1.37 3.1200 +0.0880 +2.90% 3.1200 3.0500 13:15
SPCBF Vuance Ltd +1.37 0.8600 +0.0500 +6.17% 0.8600 0.8100 13:30
BBLU Blue Earth Incorpora +1.36 2.9300 +0.1300 +4.64% 2.9300 2.7400 13:35
DEMBF D.E. Master Blenders +1.29 16.4200 +0.0700 +0.43% 16.4400 16.3300 13:35
KTBA Spc Bellsouth Corts +1.29 27.0000 +0.8600 +3.29% 27.9900 27.0000 10:01
NPSNY Naspers Ltd +1.26 82.8400 +2.0400 +2.52% 83.1610 82.8400 12:47
CPMK Capmark Finl Group I +1.26 6.7000 +0.1900 +2.92% 6.7500 6.5000 12:21
XRMB Xero Mobile Inc +1.25 0.7190 +0.0690 +10.62% 0.7200 0.6210 13:21
SEMFF Semafo Inc +1.24 2.1500 +0.1600 +8.04% 2.1530 1.9983 13:08
MYTAY Magyar Telekom Telec +1.24 7.1100 +0.0200 +0.28% 7.2400 7.1100 13:32
SODI Solitron Devices Inc +1.20 3.8500 +0.0500 +1.32% 3.8500 3.8500 10:35
PURE Pure Bioscience +1.19 0.9400 +0.1300 +16.05% 0.9412 0.8100 13:34
GIFD Global Incm Fd +1.19 3.7900 +0.0600 +1.61% 3.7900 3.6600 10:25
AACAY Aac Acoustic Tec ADR +1.19 49.7000 +1.6700 +3.48% 49.7000 49.5900 11:14
NANX Nanophase Technologi +1.17 0.5100 +0.0300 +6.25% 0.5100 0.5100 11:32
NTCXF Natcore Technology +1.17 0.5670 +0.0120 +2.16% 0.6060 0.5670 13:33
COSWF Canadian Oil Sands +1.17 20.0591 +0.2241 +1.13% 20.0770 19.8000 13:26
TUNG Tungsten Corp +1.15 0.3050 +0.0200 +7.02% 0.3050 0.2850 13:16
GRLT Grillit Inc. +1.15 5.1500 +1.4900 +40.71% 5.9500 3.6700 13:35
OSKFF Osisko Mining Corp +1.14 5.0523 +0.2624 +5.48% 5.0854 4.7400 13:21
ACRFY Accor S A Unsp ADR +1.13 8.0800 +0.1700 +2.15% 8.0800 7.8200 13:28
GELYF Geely Automobile Hld +1.13 0.4650 +0.0149 +3.31% 0.4718 0.4650 10:48
GUKYF Gulf Keystone Petro +1.13 2.9030 +0.0830 +2.94% 2.9300 2.8700 13:23
PEYUF Peyto Energy TR Ut +1.13 28.1200 +0.5200 +1.88% 28.3222 27.3200 13:05
BCAUF Brilliance China Aut +1.12 1.4500 +0.0520 +3.72% 1.4500 1.4500 11:24
APLVF Ap Alternative Units +1.12 24.9400 +0.4229 +1.72% 24.9400 24.9400 09:32
AHRO Atheronova Inc +1.10 0.6900 +0.0400 +6.15% 0.6900 0.6600 11:24
NATDF North Atlantic Drill +1.09 10.1300 +0.1300 +1.30% 10.2000 9.9800 13:33
GELYY Geely Auto Hldgs ADR +1.09 9.4400 +0.2200 +2.39% 9.4400 9.4400 11:46
SPHRY Starpharma Hldgs ADR +1.09 9.5500 +0.1900 +2.03% 9.5500 9.4700 11:35
AILLM Central Ill Pub 4.92 +1.09 99.0000 +2.2500 +2.33% 99.0000 97.5000 10:01
MFON Commercetel Corp +1.07 0.6500 +0.0500 +8.33% 0.6500 0.5460 13:06
SAEXW Saexploration Holdin +1.06 0.9300 +0.0200 +2.20% 0.9310 0.9010 13:27
BIZM Biozoom Inc. +1.05 0.4000 +0.0300 +8.11% 0.4300 0.3700 13:29
SWKH Swk Hldgs Corp +1.05 1.2400 +0.0400 +3.33% 1.2400 1.1700 13:08
WYNMF Wynn Macau Limited +1.05 2.8390 +0.0490 +1.76% 2.8390 2.7800 12:22
CHOLF China Oilfield Svcs +1.03 2.2700 +0.0900 +4.13% 2.4000 2.2700 13:24
PTAXF Petroamerica Oil Cor +1.02 0.3150 +0.0150 +5.00% 0.3150 0.2990 13:28
ENRJ Enerjex Resources +1.02 0.6200 +0.0700 +12.73% 0.6200 0.6200 12:31
SYCRF Syncora Holdings +1.01 0.6780 +0.0380 +5.94% 0.6780 0.6780 10:47
MSWM Metaswarm Inc. +0.99 0.3500 +0.0200 +6.06% 0.3500 0.3500 12:03
VALV Shengkai Innovations +0.99 0.2900 +0.0450 +18.37% 0.2900 0.2700 11:04
BKOR Oak Ridge Financial +0.99 4.0000 unch unch 4.1000 4.0000 13:35
BNTNF Bontan Corp Inc +0.98 0.2990 +0.0190 +6.79% 0.2990 0.2800 13:02
CCOEY Capcom Co Ltd +0.98 8.9000 +0.1400 +1.60% 8.9000 8.9000 11:46
SLVWF Silver Wheaton Corp +0.96 7.0050 +1.6500 +30.81% 7.0050 5.1210 13:09
NAKD Naked Brand Grp Inc +0.95 0.6600 +0.0600 +10.00% 0.6600 0.6000 13:15
COSHW Cooper-Standard Wt +0.95 28.4100 +0.8200 +2.97% 28.4100 28.4100 10:58
NTRR Neutra Corp +0.93 0.6900 +0.0960 +16.16% 0.6990 0.5740 13:30
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
ITPOF Intertape Polymer +3.89 12.7886 +1.3876 +12.17% 12.7886 11.9400 12:31
CSBR Champions Biotechnlg +3.30 1.4500 +0.2000 +16.00% 1.4500 1.3000 12:51
AWLCF Awilco +3.29 19.9000 +1.0500 +5.57% 20.0000 19.0800 13:25
LFUGY Li & Fung Ltd ADR +3.18 2.9500 +0.1900 +6.88% 2.9600 2.8200 13:24
ESOFF Alpha Minerals Inc. +3.14 6.6539 +0.6880 +11.53% 6.6539 6.6440 13:33
YUEIY Yue Yuen Industrial +2.94 14.4400 +0.6900 +5.02% 14.4500 14.3200 10:12
ITYBY Imperial Tobacco Gro +2.82 68.9800 +2.0100 +3.00% 69.0500 68.4400 13:31
AFFM Affirmative Insuranc +2.67 1.3900 +0.1400 +11.20% 1.3900 1.2500 12:37
ISVLF Impact Silver Corp +2.65 0.9376 +0.1369 +17.10% 0.9510 0.8150 13:31
PGLC Empire Sports & Ente +2.58 0.3540 +0.0180 +5.36% 0.3590 0.3350 13:34
ANFC Ante5 Inc +2.57 0.9500 +0.2050 +27.52% 0.9500 0.7450 13:33
HARL Harleysville Savings +2.46 17.7500 +0.5000 +2.90% 17.7500 17.5000 13:07
LGCUF Luna Gold Corp +2.45 1.5400 +0.2092 +15.72% 1.5400 1.3983 13:22
ZARFF Zargon Energy Trust +2.38 7.0601 +0.3300 +4.90% 7.1089 6.9100 13:35
MKTAY Makita +2.32 53.4500 +2.2400 +4.37% 53.4500 52.9500 13:33
EXIXF Energy Xxi Bermuda L +2.24 290.0000 +25.0000 +9.43% 290.0000 275.0000 11:40
PNPFF Pinetree Capital Ltd +2.20 0.4100 +0.0430 +11.72% 0.4100 0.3550 13:33
ACAR Activecare Inc +2.15 1.4200 +0.1000 +7.58% 1.4200 1.3500 10:34
PMNXF Perseus Mining- +2.10 0.6200 +0.0728 +13.30% 0.6200 0.5800 13:16
NRDXF Nordex Ag +2.09 11.6500 +1.6100 +16.04% 11.6500 11.3400 11:53
FCUUF Fission Uranium +2.04 1.2810 +0.1210 +10.43% 1.2900 1.2320 13:34
MCFFY Mediclinic Intl ADR +1.96 36.2900 +1.2000 +3.42% 36.2900 36.2900 10:31
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
KMERF Komercni Banka As +1.94 212.0000 +12.0000 +6.00% 221.0000 212.0000 13:25
MDRPF Midas Gold Corp +1.93 1.0900 +0.0997 +10.07% 1.0900 0.9865 13:24
GDRZF Gold Reserve Inc +1.90 3.0900 +0.0900 +3.00% 3.0900 2.9400 09:31
MONIF Monitise Plc +1.89 0.7500 +0.0300 +4.17% 0.7650 0.7260 13:30
COFS Choiceone Financial +1.86 16.7000 +0.3000 +1.83% 16.7000 16.7000 10:03
KMKGF Kaminak Gold Corp +1.85 0.8808 +0.0631 +7.72% 0.8808 0.8363 13:08
CCNI Command Center Inc +1.83 0.3025 +0.0275 +10.00% 0.3200 0.3000 13:27
CNRD Conrad Inds Inc +1.82 30.9100 +0.7100 +2.35% 30.9100 30.3800 12:37
ALBPP Alabama Power Co +1.80 24.9000 +0.2600 +1.06% 24.9000 24.6000 09:59
TBTEF Twin Butte Energy Lt +1.80 1.6665 +0.0865 +5.47% 1.6700 1.6300 10:56
USGIF U S Silver & Gold +1.79 0.6622 +0.0492 +8.03% 0.7000 0.6060 13:35
STPJF Southern Pacific Res +1.76 0.4427 +0.0360 +8.85% 0.4500 0.4299 11:23
MEEC Midwest Energy Emiss +1.71 0.7000 +0.1800 +34.62% 0.7000 0.6500 12:53
RSRV Reserve Pete Co +1.69 325.0000 +15.0000 +4.84% 325.0000 310.0000 10:43
CDWD Cloudward Inc +1.66 1.5500 +0.1400 +9.93% 1.5500 1.4100 12:20
LNVGY Lenovo Group Ltd ADR +1.65 19.9700 +0.3500 +1.78% 20.0300 19.9000 13:27
CPCAY Cathay Pacific Airwa +1.62 9.1900 +0.1900 +2.11% 9.2800 9.1300 13:05
AMLYY Amp +1.60 16.9100 +0.3900 +2.36% 16.9100 16.9100 09:34
RKUNF Rakuten Inc +1.55 12.4800 +0.7400 +6.30% 12.4800 12.4800 10:23
HGKGY Hongkong Electric Hl +1.48 9.1800 +0.1100 +1.21% 9.1800 9.1600 10:54
ALIAF Anatolia Minerals De +1.45 2.7400 +0.1700 +6.61% 2.7549 2.7300 11:54
DNFGY Dongfeng Mtr Gro ADR +1.45 71.1000 +1.7100 +2.46% 71.3900 71.1000 12:48
CLWY Calloway's Nursery +1.43 2.0300 +0.2300 +12.78% 2.0300 2.0300 09:36
AETUF Arc Energy Trust Uni +1.42 25.2100 +0.5400 +2.19% 25.2100 24.4158 13:32
WFCF Integrated Managemen +1.39 1.4500 +0.0500 +3.57% 1.4600 1.4500 12:53
PCCWY Pccw Ltd ADR New +1.38 4.6800 +0.1100 +2.41% 4.6800 4.5100 11:44
MSLP Muscle Pharm Corp +1.38 10.5000 +0.7500 +7.69% 11.2000 9.8000 13:12
BNKJF Bankers Petroleum Lt +1.37 3.1200 +0.0880 +2.90% 3.1200 3.0500 13:15
SPCBF Vuance Ltd +1.37 0.8600 +0.0500 +6.17% 0.8600 0.8100 13:30
BBLU Blue Earth Incorpora +1.36 2.9300 +0.1300 +4.64% 2.9300 2.7400 13:35
DEMBF D.E. Master Blenders +1.29 16.4200 +0.0700 +0.43% 16.4400 16.3300 13:35
KTBA Spc Bellsouth Corts +1.29 27.0000 +0.8600 +3.29% 27.9900 27.0000 10:01
NPSNY Naspers Ltd +1.26 82.8400 +2.0400 +2.52% 83.1610 82.8400 12:47
CPMK Capmark Finl Group I +1.26 6.7000 +0.1900 +2.92% 6.7500 6.5000 12:21
XRMB Xero Mobile Inc +1.25 0.7190 +0.0690 +10.62% 0.7200 0.6210 13:21
SEMFF Semafo Inc +1.24 2.1500 +0.1600 +8.04% 2.1530 1.9983 13:08
MYTAY Magyar Telekom Telec +1.24 7.1100 +0.0200 +0.28% 7.2400 7.1100 13:32
SODI Solitron Devices Inc +1.20 3.8500 +0.0500 +1.32% 3.8500 3.8500 10:35
PURE Pure Bioscience +1.19 0.9400 +0.1300 +16.05% 0.9412 0.8100 13:34
GIFD Global Incm Fd +1.19 3.7900 +0.0600 +1.61% 3.7900 3.6600 10:25
AACAY Aac Acoustic Tec ADR +1.19 49.7000 +1.6700 +3.48% 49.7000 49.5900 11:14
NANX Nanophase Technologi +1.17 0.5100 +0.0300 +6.25% 0.5100 0.5100 11:32
NTCXF Natcore Technology +1.17 0.5670 +0.0120 +2.16% 0.6060 0.5670 13:33
COSWF Canadian Oil Sands +1.17 20.0591 +0.2241 +1.13% 20.0770 19.8000 13:26
TUNG Tungsten Corp +1.15 0.3050 +0.0200 +7.02% 0.3050 0.2850 13:16
GRLT Grillit Inc. +1.15 5.1500 +1.4900 +40.71% 5.9500 3.6700 13:35
OSKFF Osisko Mining Corp +1.14 5.0523 +0.2624 +5.48% 5.0854 4.7400 13:21
ACRFY Accor S A Unsp ADR +1.13 8.0800 +0.1700 +2.15% 8.0800 7.8200 13:28
GELYF Geely Automobile Hld +1.13 0.4650 +0.0149 +3.31% 0.4718 0.4650 10:48
GUKYF Gulf Keystone Petro +1.13 2.9030 +0.0830 +2.94% 2.9300 2.8700 13:23
PEYUF Peyto Energy TR Ut +1.13 28.1200 +0.5200 +1.88% 28.3222 27.3200 13:05
BCAUF Brilliance China Aut +1.12 1.4500 +0.0520 +3.72% 1.4500 1.4500 11:24
APLVF Ap Alternative Units +1.12 24.9400 +0.4229 +1.72% 24.9400 24.9400 09:32
AHRO Atheronova Inc +1.10 0.6900 +0.0400 +6.15% 0.6900 0.6600 11:24
NATDF North Atlantic Drill +1.09 10.1300 +0.1300 +1.30% 10.2000 9.9800 13:33
GELYY Geely Auto Hldgs ADR +1.09 9.4400 +0.2200 +2.39% 9.4400 9.4400 11:46
SPHRY Starpharma Hldgs ADR +1.09 9.5500 +0.1900 +2.03% 9.5500 9.4700 11:35
AILLM Central Ill Pub 4.92 +1.09 99.0000 +2.2500 +2.33% 99.0000 97.5000 10:01
MFON Commercetel Corp +1.07 0.6500 +0.0500 +8.33% 0.6500 0.5460 13:06
SAEXW Saexploration Holdin +1.06 0.9300 +0.0200 +2.20% 0.9310 0.9010 13:27
BIZM Biozoom Inc. +1.05 0.4000 +0.0300 +8.11% 0.4300 0.3700 13:29
SWKH Swk Hldgs Corp +1.05 1.2400 +0.0400 +3.33% 1.2400 1.1700 13:08
WYNMF Wynn Macau Limited +1.05 2.8390 +0.0490 +1.76% 2.8390 2.7800 12:22
CHOLF China Oilfield Svcs +1.03 2.2700 +0.0900 +4.13% 2.4000 2.2700 13:24
PTAXF Petroamerica Oil Cor +1.02 0.3150 +0.0150 +5.00% 0.3150 0.2990 13:28
ENRJ Enerjex Resources +1.02 0.6200 +0.0700 +12.73% 0.6200 0.6200 12:31
SYCRF Syncora Holdings +1.01 0.6780 +0.0380 +5.94% 0.6780 0.6780 10:47
MSWM Metaswarm Inc. +0.99 0.3500 +0.0200 +6.06% 0.3500 0.3500 12:03
VALV Shengkai Innovations +0.99 0.2900 +0.0450 +18.37% 0.2900 0.2700 11:04
BKOR Oak Ridge Financial +0.99 4.0000 unch unch 4.1000 4.0000 13:35
BNTNF Bontan Corp Inc +0.98 0.2990 +0.0190 +6.79% 0.2990 0.2800 13:02
CCOEY Capcom Co Ltd +0.98 8.9000 +0.1400 +1.60% 8.9000 8.9000 11:46
SLVWF Silver Wheaton Corp +0.96 7.0050 +1.6500 +30.81% 7.0050 5.1210 13:09
NAKD Naked Brand Grp Inc +0.95 0.6600 +0.0600 +10.00% 0.6600 0.6000 13:15
COSHW Cooper-Standard Wt +0.95 28.4100 +0.8200 +2.97% 28.4100 28.4100 10:58
NTRR Neutra Corp +0.93 0.6900 +0.0960 +16.16% 0.6990 0.5740 13:30
(0)
(0)