Pink Sheets Most Active Stocks Thursday, August 15
Post# of 39311
Posted On: 08/15/2013 3:05:14 PM
Pink Sheets Most Active Stocks Thursday, August 15, 2013 3:04:49 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
ITPOF Intertape Polymer +4.02 13.0109 +1.6099 +14.12% 13.0109 11.9400 13:09
ESOFF Alpha Minerals Inc. +3.40 6.7448 +0.7789 +13.06% 6.7448 6.6352 13:39
ANFC Ante5 Inc +3.35 0.9500 +0.2050 +27.52% 0.9500 0.7450 13:39
AWLCF Awilco +3.29 19.9000 +1.0500 +5.57% 20.0000 19.0800 13:39
LFUGY Li & Fung Ltd ADR +3.21 2.9540 +0.1940 +7.03% 2.9800 2.8200 13:39
YUEIY Yue Yuen Industrial +3.18 14.5500 +0.8000 +5.82% 14.5500 14.3200 13:24
ITYBY Imperial Tobacco Gro +2.96 69.1400 +2.1700 +3.24% 69.1500 68.4400 13:39
CSBR Champions Biotechnlg +2.81 1.4000 +0.1500 +12.00% 1.4500 1.3000 13:39
PGLC Empire Sports & Ente +2.70 0.3510 +0.0150 +4.46% 0.3600 0.3350 13:39
ZARFF Zargon Energy Trust +2.69 7.0500 +0.3199 +4.75% 7.1089 6.9100 13:39
AFFM Affirmative Insuranc +2.67 1.3900 +0.1400 +11.20% 1.3900 1.2500 11:33
KMKGF Kaminak Gold Corp +2.58 0.9170 +0.0993 +12.14% 0.9170 0.8363 13:24
ALIAF Anatolia Minerals De +2.48 2.9047 +0.3347 +13.02% 2.9047 2.7300 13:09
HARL Harleysville Savings +2.46 17.7500 +0.5000 +2.90% 17.7500 17.5000 12:54
ALSO Absolute Life +2.37 0.3000 +0.0400 +15.38% 0.3000 0.2600 13:39
MKTAY Makita +2.35 53.4000 +2.1900 +4.28% 53.4500 52.9500 13:24
PNPFF Pinetree Capital Ltd +2.34 0.4100 +0.0430 +11.72% 0.4100 0.3550 13:39
USGIF U S Silver & Gold +2.32 0.6818 +0.0688 +11.22% 0.7000 0.6060 13:39
PMNXF Perseus Mining- +2.22 0.6258 +0.0786 +14.36% 0.6258 0.5800 13:24
MDRPF Midas Gold Corp +2.16 1.1050 +0.1147 +11.58% 1.1050 0.9865 13:24
ACAR Activecare Inc +2.15 1.4200 +0.1000 +7.58% 1.4200 1.3500 09:34
NRDXF Nordex Ag +2.09 11.6500 +1.6100 +16.04% 11.6500 11.3400 10:48
FCUUF Fission Uranium +2.07 1.2760 +0.1160 +10.00% 1.2900 1.2320 13:39
KMERF Komercni Banka As +2.01 222.0000 +22.0000 +11.00% 222.0000 212.0000 12:54
EXIXF Energy Xxi Bermuda L +2.00 286.5000 +21.5000 +8.11% 290.0000 275.0000 13:39
ISVLF Impact Silver Corp +1.98 0.9000 +0.0993 +12.40% 0.9510 0.8150 13:24
CNRD Conrad Inds Inc +1.97 30.9800 +0.7800 +2.58% 30.9800 30.3800 13:39
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 08:34
FONU Zaldiva Inc +1.95 0.2700 +0.0500 +22.73% 0.2800 0.2200 13:39
AMYGF Amaya Gaming Group +1.95 6.6454 +0.3644 +5.80% 6.6454 6.6454 13:39
CCEL Cryo-Cell Intl Inc +1.94 2.0900 +0.1600 +8.29% 2.0900 2.0200 10:03
SPCBF Vuance Ltd +1.93 0.8700 +0.0600 +7.41% 0.8700 0.8100 13:39
GDRZF Gold Reserve Inc +1.90 3.0900 +0.0900 +3.00% 3.0900 2.9400 08:34
COFS Choiceone Financial +1.86 16.7000 +0.3000 +1.83% 16.7000 16.7000 09:04
AETUF Arc Energy Trust Uni +1.83 25.2500 +0.5800 +2.35% 25.2500 24.4158 13:24
TBTEF Twin Butte Energy Lt +1.80 1.6665 +0.0865 +5.47% 1.6700 1.6300 10:03
BALMF Balmoral Resources +1.80 0.5287 +0.0495 +10.33% 0.5384 0.4738 13:39
ALBPP Alabama Power Co +1.80 24.9000 +0.2600 +1.06% 24.9000 24.6000 09:49
MONIF Monitise Plc +1.78 0.7528 +0.0328 +4.56% 0.7650 0.7260 13:39
STPJF Southern Pacific Res +1.76 0.4427 +0.0360 +8.85% 0.4500 0.4299 10:19
LGCUF Luna Gold Corp +1.74 1.4645 +0.1337 +10.05% 1.5400 1.3983 13:39
OROVF Orient Overseas Intl +1.73 6.1700 +0.3200 +5.47% 6.1700 6.1700 13:09
CCNI Command Center Inc +1.69 0.3000 +0.0250 +9.09% 0.3200 0.3000 13:39
RSRV Reserve Pete Co +1.69 325.0000 +15.0000 +4.84% 325.0000 310.0000 09:49
CDWD Cloudward Inc +1.66 1.5500 +0.1400 +9.93% 1.5500 1.4100 11:18
ACRFY Accor S A Unsp ADR +1.65 8.0600 +0.1500 +1.90% 8.0800 7.8200 13:39
BNKJF Bankers Petroleum Lt +1.65 3.1400 +0.1080 +3.56% 3.1400 3.0500 13:39
TKRFF Tinka Resources Ltd +1.62 0.7300 +0.0370 +5.34% 0.7400 0.6820 13:24
PRTX Protalex Inc +1.61 1.6900 +0.3900 +30.00% 1.6900 1.6800 13:39
AMLYY Amp +1.60 16.9100 +0.3900 +2.36% 16.9100 16.9100 08:33
RKUNF Rakuten Inc +1.55 12.4800 +0.7400 +6.30% 12.4800 12.4800 09:20
OSKFF Osisko Mining Corp +1.49 5.1400 +0.3501 +7.31% 5.1401 4.7400 13:39
RNGE Ring Energy Inc +1.48 13.0000 +0.5000 +4.00% 13.0000 12.7500 13:39
LNVGY Lenovo Group Ltd ADR +1.48 19.9300 +0.3100 +1.58% 20.0300 19.9000 13:39
CDKNF Cayden Res Inc +1.48 1.2309 +0.0738 +6.38% 1.2311 1.1500 13:39
DEMBF D.E. Master Blenders +1.45 16.4300 +0.0800 +0.49% 16.4800 16.3300 13:39
DNFGY Dongfeng Mtr Gro ADR +1.45 71.1000 +1.7100 +2.46% 71.3900 71.1000 13:24
COLUF Colossus Minerals +1.45 0.8290 +0.0800 +10.68% 0.8387 0.7400 13:39
CLWY Calloway's Nursery +1.43 2.0300 +0.2300 +12.78% 2.0300 2.0300 08:33
MSLP Muscle Pharm Corp +1.42 10.5200 +0.7700 +7.90% 11.2000 9.8000 13:39
RYUN Respect Your Univers +1.42 0.2788 +0.0288 +11.52% 0.2788 0.2788 13:39
HCMLY Holcim Limited ADR +1.41 15.2500 +0.2700 +1.80% 15.2500 15.2500 13:24
DIAGF Spectral Diagnostics +1.37 0.4321 +0.0205 +4.98% 0.4321 0.4009 12:54
GUKYF Gulf Keystone Petro +1.34 2.9200 +0.1000 +3.55% 2.9300 2.8700 13:39
DASTY Dassault Systeme A +1.34 133.9400 +1.4500 +1.09% 133.9400 131.4440 13:39
GBRRF Gabriel Resources Lt +1.32 1.5190 +0.0864 +6.03% 1.5200 1.5110 12:54
SLTZ Solar Thin Films Inc +1.31 1.2000 +0.1000 +9.09% 1.2500 1.1100 13:39
CPCAY Cathay Pacific Airwa +1.30 9.1500 +0.1500 +1.67% 9.2800 9.1300 13:39
EWPMF Easts West Pete +1.30 0.2800 +0.0140 +5.26% 0.2800 0.2550 12:54
AACAY Aac Acoustic Tec ADR +1.30 49.8600 +1.8300 +3.81% 49.8600 49.5900 13:24
KTBA Spc Bellsouth Corts +1.29 27.0000 +0.8600 +3.29% 27.9900 27.0000 13:24
CPMK Capmark Finl Group I +1.26 6.7000 +0.1900 +2.92% 6.7500 6.5000 11:18
GQMNF Golden Queen Mining +1.25 1.4800 +0.0900 +6.47% 1.5000 1.3643 13:39
PLGTF Pilot Gold Inc +1.25 1.2200 +0.0600 +5.17% 1.2300 1.1350 13:24
XRMB Xero Mobile Inc +1.25 0.7190 +0.0690 +10.62% 0.7200 0.6210 13:24
NPSNY Naspers Ltd +1.25 82.8300 +2.0300 +2.51% 83.1610 82.8300 13:24
SEMFF Semafo Inc +1.24 2.1500 +0.1600 +8.04% 2.1530 1.9983 12:03
PEYUF Peyto Energy TR Ut +1.20 28.1551 +0.5551 +2.01% 28.3222 27.3200 12:54
SODI Solitron Devices Inc +1.20 3.8500 +0.0500 +1.32% 3.8500 3.8500 10:33
PURE Pure Bioscience +1.19 0.9400 +0.1300 +16.05% 0.9460 0.8100 13:39
GIFD Global Incm Fd +1.19 3.7900 +0.0600 +1.61% 3.7900 3.6600 13:39
ZMSPF Zecotek Photonics +1.18 0.6000 +0.0200 +3.45% 0.6024 0.5850 13:39
NANX Nanophase Technologi +1.17 0.5100 +0.0300 +6.25% 0.5100 0.5100 13:24
NTRR Neutra Corp +1.15 0.6900 +0.0960 +16.16% 0.6990 0.5740 13:39
FSNUY Fresenius Se & Co Kg +1.15 15.9300 +0.2100 +1.34% 15.9310 15.7460 13:24
NGDAF New Gold Wt +1.14 1.5300 +0.1000 +6.99% 1.5300 1.3900 13:24
DULMF Duluth Metals Ltd +1.14 1.2700 +0.0504 +4.13% 1.2700 1.2400 13:24
NTCXF Natcore Technology +1.14 0.5845 +0.0295 +5.32% 0.6060 0.5670 13:24
HUSKF Husky Energy Inc CAD +1.13 28.8363 +0.5066 +1.79% 28.8363 28.7375 13:39
PRMRF Paramount Resources +1.12 31.8980 +0.8880 +2.86% 31.8980 31.8980 13:24
APLVF Ap Alternative Units +1.12 24.9400 +0.4229 +1.72% 24.9400 24.9400 08:33
PDRDY Pernod Ricard Sa ADR +1.12 24.8500 +0.1800 +0.73% 24.8500 24.5300 13:39
BCAUF Brilliance China Aut +1.12 1.4500 +0.0520 +3.72% 1.4500 1.4500 10:19
LNEGY Linge Ag ADR +1.10 19.3500 +0.1400 +0.73% 19.3500 19.0200 13:39
AHRO Atheronova Inc +1.10 0.6900 +0.0400 +6.15% 0.6900 0.6600 10:48
AILLM Central Ill Pub 4.92 +1.09 99.0000 +2.2500 +2.33% 99.0000 97.5000 09:04
SPHRY Starpharma Hldgs ADR +1.09 9.5500 +0.1900 +2.03% 9.5500 9.4700 10:33
COSWF Canadian Oil Sands +1.08 20.0500 +0.2150 +1.08% 20.0800 19.8000 13:39
GMXRQ Gmx Resources +1.07 0.3500 +0.0500 +16.67% 0.3500 0.2900 12:54
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
ITPOF Intertape Polymer +4.02 13.0109 +1.6099 +14.12% 13.0109 11.9400 13:09
ESOFF Alpha Minerals Inc. +3.40 6.7448 +0.7789 +13.06% 6.7448 6.6352 13:39
ANFC Ante5 Inc +3.35 0.9500 +0.2050 +27.52% 0.9500 0.7450 13:39
AWLCF Awilco +3.29 19.9000 +1.0500 +5.57% 20.0000 19.0800 13:39
LFUGY Li & Fung Ltd ADR +3.21 2.9540 +0.1940 +7.03% 2.9800 2.8200 13:39
YUEIY Yue Yuen Industrial +3.18 14.5500 +0.8000 +5.82% 14.5500 14.3200 13:24
ITYBY Imperial Tobacco Gro +2.96 69.1400 +2.1700 +3.24% 69.1500 68.4400 13:39
CSBR Champions Biotechnlg +2.81 1.4000 +0.1500 +12.00% 1.4500 1.3000 13:39
PGLC Empire Sports & Ente +2.70 0.3510 +0.0150 +4.46% 0.3600 0.3350 13:39
ZARFF Zargon Energy Trust +2.69 7.0500 +0.3199 +4.75% 7.1089 6.9100 13:39
AFFM Affirmative Insuranc +2.67 1.3900 +0.1400 +11.20% 1.3900 1.2500 11:33
KMKGF Kaminak Gold Corp +2.58 0.9170 +0.0993 +12.14% 0.9170 0.8363 13:24
ALIAF Anatolia Minerals De +2.48 2.9047 +0.3347 +13.02% 2.9047 2.7300 13:09
HARL Harleysville Savings +2.46 17.7500 +0.5000 +2.90% 17.7500 17.5000 12:54
ALSO Absolute Life +2.37 0.3000 +0.0400 +15.38% 0.3000 0.2600 13:39
MKTAY Makita +2.35 53.4000 +2.1900 +4.28% 53.4500 52.9500 13:24
PNPFF Pinetree Capital Ltd +2.34 0.4100 +0.0430 +11.72% 0.4100 0.3550 13:39
USGIF U S Silver & Gold +2.32 0.6818 +0.0688 +11.22% 0.7000 0.6060 13:39
PMNXF Perseus Mining- +2.22 0.6258 +0.0786 +14.36% 0.6258 0.5800 13:24
MDRPF Midas Gold Corp +2.16 1.1050 +0.1147 +11.58% 1.1050 0.9865 13:24
ACAR Activecare Inc +2.15 1.4200 +0.1000 +7.58% 1.4200 1.3500 09:34
NRDXF Nordex Ag +2.09 11.6500 +1.6100 +16.04% 11.6500 11.3400 10:48
FCUUF Fission Uranium +2.07 1.2760 +0.1160 +10.00% 1.2900 1.2320 13:39
KMERF Komercni Banka As +2.01 222.0000 +22.0000 +11.00% 222.0000 212.0000 12:54
EXIXF Energy Xxi Bermuda L +2.00 286.5000 +21.5000 +8.11% 290.0000 275.0000 13:39
ISVLF Impact Silver Corp +1.98 0.9000 +0.0993 +12.40% 0.9510 0.8150 13:24
CNRD Conrad Inds Inc +1.97 30.9800 +0.7800 +2.58% 30.9800 30.3800 13:39
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 08:34
FONU Zaldiva Inc +1.95 0.2700 +0.0500 +22.73% 0.2800 0.2200 13:39
AMYGF Amaya Gaming Group +1.95 6.6454 +0.3644 +5.80% 6.6454 6.6454 13:39
CCEL Cryo-Cell Intl Inc +1.94 2.0900 +0.1600 +8.29% 2.0900 2.0200 10:03
SPCBF Vuance Ltd +1.93 0.8700 +0.0600 +7.41% 0.8700 0.8100 13:39
GDRZF Gold Reserve Inc +1.90 3.0900 +0.0900 +3.00% 3.0900 2.9400 08:34
COFS Choiceone Financial +1.86 16.7000 +0.3000 +1.83% 16.7000 16.7000 09:04
AETUF Arc Energy Trust Uni +1.83 25.2500 +0.5800 +2.35% 25.2500 24.4158 13:24
TBTEF Twin Butte Energy Lt +1.80 1.6665 +0.0865 +5.47% 1.6700 1.6300 10:03
BALMF Balmoral Resources +1.80 0.5287 +0.0495 +10.33% 0.5384 0.4738 13:39
ALBPP Alabama Power Co +1.80 24.9000 +0.2600 +1.06% 24.9000 24.6000 09:49
MONIF Monitise Plc +1.78 0.7528 +0.0328 +4.56% 0.7650 0.7260 13:39
STPJF Southern Pacific Res +1.76 0.4427 +0.0360 +8.85% 0.4500 0.4299 10:19
LGCUF Luna Gold Corp +1.74 1.4645 +0.1337 +10.05% 1.5400 1.3983 13:39
OROVF Orient Overseas Intl +1.73 6.1700 +0.3200 +5.47% 6.1700 6.1700 13:09
CCNI Command Center Inc +1.69 0.3000 +0.0250 +9.09% 0.3200 0.3000 13:39
RSRV Reserve Pete Co +1.69 325.0000 +15.0000 +4.84% 325.0000 310.0000 09:49
CDWD Cloudward Inc +1.66 1.5500 +0.1400 +9.93% 1.5500 1.4100 11:18
ACRFY Accor S A Unsp ADR +1.65 8.0600 +0.1500 +1.90% 8.0800 7.8200 13:39
BNKJF Bankers Petroleum Lt +1.65 3.1400 +0.1080 +3.56% 3.1400 3.0500 13:39
TKRFF Tinka Resources Ltd +1.62 0.7300 +0.0370 +5.34% 0.7400 0.6820 13:24
PRTX Protalex Inc +1.61 1.6900 +0.3900 +30.00% 1.6900 1.6800 13:39
AMLYY Amp +1.60 16.9100 +0.3900 +2.36% 16.9100 16.9100 08:33
RKUNF Rakuten Inc +1.55 12.4800 +0.7400 +6.30% 12.4800 12.4800 09:20
OSKFF Osisko Mining Corp +1.49 5.1400 +0.3501 +7.31% 5.1401 4.7400 13:39
RNGE Ring Energy Inc +1.48 13.0000 +0.5000 +4.00% 13.0000 12.7500 13:39
LNVGY Lenovo Group Ltd ADR +1.48 19.9300 +0.3100 +1.58% 20.0300 19.9000 13:39
CDKNF Cayden Res Inc +1.48 1.2309 +0.0738 +6.38% 1.2311 1.1500 13:39
DEMBF D.E. Master Blenders +1.45 16.4300 +0.0800 +0.49% 16.4800 16.3300 13:39
DNFGY Dongfeng Mtr Gro ADR +1.45 71.1000 +1.7100 +2.46% 71.3900 71.1000 13:24
COLUF Colossus Minerals +1.45 0.8290 +0.0800 +10.68% 0.8387 0.7400 13:39
CLWY Calloway's Nursery +1.43 2.0300 +0.2300 +12.78% 2.0300 2.0300 08:33
MSLP Muscle Pharm Corp +1.42 10.5200 +0.7700 +7.90% 11.2000 9.8000 13:39
RYUN Respect Your Univers +1.42 0.2788 +0.0288 +11.52% 0.2788 0.2788 13:39
HCMLY Holcim Limited ADR +1.41 15.2500 +0.2700 +1.80% 15.2500 15.2500 13:24
DIAGF Spectral Diagnostics +1.37 0.4321 +0.0205 +4.98% 0.4321 0.4009 12:54
GUKYF Gulf Keystone Petro +1.34 2.9200 +0.1000 +3.55% 2.9300 2.8700 13:39
DASTY Dassault Systeme A +1.34 133.9400 +1.4500 +1.09% 133.9400 131.4440 13:39
GBRRF Gabriel Resources Lt +1.32 1.5190 +0.0864 +6.03% 1.5200 1.5110 12:54
SLTZ Solar Thin Films Inc +1.31 1.2000 +0.1000 +9.09% 1.2500 1.1100 13:39
CPCAY Cathay Pacific Airwa +1.30 9.1500 +0.1500 +1.67% 9.2800 9.1300 13:39
EWPMF Easts West Pete +1.30 0.2800 +0.0140 +5.26% 0.2800 0.2550 12:54
AACAY Aac Acoustic Tec ADR +1.30 49.8600 +1.8300 +3.81% 49.8600 49.5900 13:24
KTBA Spc Bellsouth Corts +1.29 27.0000 +0.8600 +3.29% 27.9900 27.0000 13:24
CPMK Capmark Finl Group I +1.26 6.7000 +0.1900 +2.92% 6.7500 6.5000 11:18
GQMNF Golden Queen Mining +1.25 1.4800 +0.0900 +6.47% 1.5000 1.3643 13:39
PLGTF Pilot Gold Inc +1.25 1.2200 +0.0600 +5.17% 1.2300 1.1350 13:24
XRMB Xero Mobile Inc +1.25 0.7190 +0.0690 +10.62% 0.7200 0.6210 13:24
NPSNY Naspers Ltd +1.25 82.8300 +2.0300 +2.51% 83.1610 82.8300 13:24
SEMFF Semafo Inc +1.24 2.1500 +0.1600 +8.04% 2.1530 1.9983 12:03
PEYUF Peyto Energy TR Ut +1.20 28.1551 +0.5551 +2.01% 28.3222 27.3200 12:54
SODI Solitron Devices Inc +1.20 3.8500 +0.0500 +1.32% 3.8500 3.8500 10:33
PURE Pure Bioscience +1.19 0.9400 +0.1300 +16.05% 0.9460 0.8100 13:39
GIFD Global Incm Fd +1.19 3.7900 +0.0600 +1.61% 3.7900 3.6600 13:39
ZMSPF Zecotek Photonics +1.18 0.6000 +0.0200 +3.45% 0.6024 0.5850 13:39
NANX Nanophase Technologi +1.17 0.5100 +0.0300 +6.25% 0.5100 0.5100 13:24
NTRR Neutra Corp +1.15 0.6900 +0.0960 +16.16% 0.6990 0.5740 13:39
FSNUY Fresenius Se & Co Kg +1.15 15.9300 +0.2100 +1.34% 15.9310 15.7460 13:24
NGDAF New Gold Wt +1.14 1.5300 +0.1000 +6.99% 1.5300 1.3900 13:24
DULMF Duluth Metals Ltd +1.14 1.2700 +0.0504 +4.13% 1.2700 1.2400 13:24
NTCXF Natcore Technology +1.14 0.5845 +0.0295 +5.32% 0.6060 0.5670 13:24
HUSKF Husky Energy Inc CAD +1.13 28.8363 +0.5066 +1.79% 28.8363 28.7375 13:39
PRMRF Paramount Resources +1.12 31.8980 +0.8880 +2.86% 31.8980 31.8980 13:24
APLVF Ap Alternative Units +1.12 24.9400 +0.4229 +1.72% 24.9400 24.9400 08:33
PDRDY Pernod Ricard Sa ADR +1.12 24.8500 +0.1800 +0.73% 24.8500 24.5300 13:39
BCAUF Brilliance China Aut +1.12 1.4500 +0.0520 +3.72% 1.4500 1.4500 10:19
LNEGY Linge Ag ADR +1.10 19.3500 +0.1400 +0.73% 19.3500 19.0200 13:39
AHRO Atheronova Inc +1.10 0.6900 +0.0400 +6.15% 0.6900 0.6600 10:48
AILLM Central Ill Pub 4.92 +1.09 99.0000 +2.2500 +2.33% 99.0000 97.5000 09:04
SPHRY Starpharma Hldgs ADR +1.09 9.5500 +0.1900 +2.03% 9.5500 9.4700 10:33
COSWF Canadian Oil Sands +1.08 20.0500 +0.2150 +1.08% 20.0800 19.8000 13:39
GMXRQ Gmx Resources +1.07 0.3500 +0.0500 +16.67% 0.3500 0.2900 12:54
(0)
(0)