Pink Sheets Most Active Stocks Thursday, August 15, 2013 4:18:13 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
ITPOF Intertape Polymer +4.11 13.2300 +1.8290 +16.04% 13.2300 11.9400 15:18
SVRZF Silver Bullion TR +3.53 12.8940 +0.9854 +8.27% 13.0600 12.8940 15:59
LFUGY Li & Fung Ltd ADR +3.40 2.9400 +0.1800 +6.52% 2.9800 2.8200 15:51
CYSM Community Bk S Maria +3.34 7.2500 +0.5500 +8.21% 7.2500 7.2500 15:34
CSBR Champions Biotechnlg +3.30 1.4500 +0.2000 +16.00% 1.4500 1.3000 15:25
AWLCF Awilco +3.29 19.8000 +0.9500 +5.04% 20.0000 19.0800 15:56
ESOFF Alpha Minerals Inc. +3.10 6.6300 +0.6641 +11.13% 6.7448 6.6300 14:50
ANFC Ante5 Inc +2.92 0.9500 +0.2050 +27.52% 0.9500 0.7450 15:54
YUEIY Yue Yuen Industrial +2.89 14.4200 +0.6700 +4.87% 14.5500 14.3200 15:47
ITYBY Imperial Tobacco Gro +2.84 69.0385 +2.0685 +3.09% 69.1600 68.4400 15:51
ZARFF Zargon Energy Trust +2.80 7.0701 +0.3400 +5.05% 7.1089 6.9100 15:39
PFNS Penseco Financial +2.78 42.5000 +0.7000 +1.67% 42.5000 42.5000 15:28
AFFM Affirmative Insuranc +2.67 1.4000 +0.1500 +12.00% 1.4000 1.2500 15:54
PGLC Empire Sports & Ente +2.58 0.3600 +0.0240 +7.14% 0.3600 0.3350 15:58
USGIF U S Silver & Gold +2.54 0.6919 +0.0789 +12.87% 0.7012 0.6060 15:25
ISVLF Impact Silver Corp +2.53 0.9400 +0.1393 +17.40% 0.9510 0.8150 15:02
ALIAF Anatolia Minerals De +2.48 2.9780 +0.4080 +15.88% 2.9780 2.7300 15:45
HARL Harleysville Savings +2.46 17.7500 +0.5000 +2.90% 17.7500 17.5000 13:07
RSRV Reserve Pete Co +2.43 334.0000 +24.0000 +7.74% 334.0000 310.0000 15:14
ALSO Absolute Life +2.37 0.3500 +0.0900 +34.62% 0.3500 0.2600 15:59
PNPFF Pinetree Capital Ltd +2.34 0.4400 +0.0730 +19.89% 0.4400 0.3550 15:55
MKTAY Makita +2.28 53.3000 +2.0900 +4.08% 53.4500 52.9500 15:32
BNKJF Bankers Petroleum Lt +2.25 3.1900 +0.1580 +5.21% 3.1900 3.0500 15:07
OROVF Orient Overseas Intl +2.25 6.3000 +0.4500 +7.69% 6.3000 6.1700 15:31
PMNXF Perseus Mining- +2.22 0.6258 +0.0786 +14.36% 0.6258 0.5800 14:27
CCNI Command Center Inc +2.21 0.3025 +0.0275 +10.00% 0.3200 0.3000 15:48
ITYBF Imperial Tobacco Ord +2.19 34.9500 +1.2500 +3.71% 34.9500 34.9500 14:55
RYUN Respect Your Univers +2.19 0.3211 +0.0711 +28.44% 0.3211 0.2788 15:45
KMKGF Kaminak Gold Corp +2.18 0.8959 +0.0782 +9.56% 0.9170 0.8363 15:40
MDRPF Midas Gold Corp +2.16 1.1050 +0.1147 +11.58% 1.1050 0.9865 14:25
ACAR Activecare Inc +2.15 1.4200 +0.1000 +7.58% 1.4200 1.3500 10:34
NRDXF Nordex Ag +2.09 11.6500 +1.6100 +16.04% 11.6500 11.3400 11:53
KMERF Komercni Banka As +2.08 223.0000 +23.0000 +11.50% 223.0000 212.0000 15:31
CHOLF China Oilfield Svcs +2.06 2.3800 +0.2000 +9.17% 2.4000 2.2700 15:29
DULMF Duluth Metals Ltd +2.01 1.3176 +0.0980 +8.04% 1.3200 1.2400 15:37
MONIF Monitise Plc +1.99 0.7596 +0.0396 +5.50% 0.7650 0.7260 15:56
FCUUF Fission Uranium +1.98 1.2800 +0.1200 +10.34% 1.2900 1.2320 15:59
AMYGF Amaya Gaming Group +1.95 6.6454 +0.3644 +5.80% 6.6454 6.6454 14:00
CCEL Cryo-Cell Intl Inc +1.94 2.0900 +0.1600 +8.29% 2.0900 2.0200 11:02
SPCBF Vuance Ltd +1.93 0.8700 +0.0600 +7.41% 0.8700 0.8100 15:03
FONU Zaldiva Inc +1.93 0.2690 +0.0490 +22.27% 0.2800 0.2200 15:55
COFS Choiceone Financial +1.86 16.7000 +0.3000 +1.83% 16.7000 16.7000 15:20
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
MCFFY Mediclinic Intl ADR +1.77 36.1500 +1.0600 +3.02% 36.2900 36.1500 15:58
DEMBF D.E. Master Blenders +1.77 16.5000 +0.1500 +0.92% 16.5100 16.3300 15:56
STPJF Southern Pacific Res +1.76 0.4427 +0.0360 +8.85% 0.4500 0.4299 11:23
RNGE Ring Energy Inc +1.74 13.3700 +0.8700 +6.96% 13.3700 12.7500 15:45
GDRZF Gold Reserve Inc +1.72 3.0800 +0.0800 +2.67% 3.0900 2.9400 15:39
ACRFY Accor S A Unsp ADR +1.69 8.0500 +0.1400 +1.77% 8.0800 7.8200 15:51
ACRFF Accor Sa +1.68 40.7500 +1.5000 +3.82% 40.7500 40.7500 14:54
DRGDF Detour Gold Corp +1.68 11.1330 +0.8430 +8.19% 11.4300 9.9343 15:55
CDWD Cloudward Inc +1.66 1.5500 +0.1400 +9.93% 1.5500 1.4100 12:20
OCANF Oceangold Corp Com +1.66 1.9114 +0.1414 +7.99% 1.9116 1.9000 14:58
EXIXF Energy Xxi Bermuda L +1.65 282.0000 +17.0000 +6.42% 290.0000 275.0000 15:18
AETUF Arc Energy Trust Uni +1.64 25.1800 +0.5100 +2.07% 25.2568 24.4158 15:30
PRTX Protalex Inc +1.61 1.6900 +0.3900 +30.00% 1.6900 1.6800 14:42
AMLYY Amp +1.60 16.9100 +0.3900 +2.36% 16.9100 16.9100 09:34
NOBGF Noble Group Ltd +1.60 0.7250 +0.0200 +2.84% 0.7250 0.6800 15:01
LGCUF Luna Gold Corp +1.58 1.4500 +0.1192 +8.96% 1.5400 1.3983 14:55
GUKYF Gulf Keystone Petro +1.58 2.9600 +0.1400 +4.96% 2.9600 2.8700 15:59
CNRD Conrad Inds Inc +1.57 30.8000 +0.6000 +1.99% 30.9800 30.3800 15:01
RKUNF Rakuten Inc +1.55 12.4800 +0.7400 +6.30% 12.4800 12.4800 10:23
BALMF Balmoral Resources +1.53 0.5093 +0.0301 +6.28% 0.5384 0.4738 15:53
SEMFF Semafo Inc +1.52 2.1910 +0.2010 +10.10% 2.1910 1.9983 15:34
GQMNF Golden Queen Mining +1.50 1.4970 +0.1070 +7.70% 1.5100 1.3643 15:56
CDKNF Cayden Res Inc +1.48 1.2309 +0.0738 +6.38% 1.2311 1.1500 13:59
COLUF Colossus Minerals +1.46 0.8287 +0.0797 +10.64% 0.8387 0.7400 15:46
BBLU Blue Earth Incorpora +1.45 2.9500 +0.1500 +5.36% 2.9500 2.7400 15:59
DNFGY Dongfeng Mtr Gro ADR +1.45 71.1000 +1.7100 +2.46% 71.3900 71.1000 14:50
CLWY Calloway's Nursery +1.43 1.8000 unch unch 2.0300 1.6500 15:58
HCMLY Holcim Limited ADR +1.41 15.2500 +0.2700 +1.80% 15.2500 15.2500 15:54
CSUWF Consumers Waterht Ut +1.40 9.2967 +0.0966 +1.05% 9.2967 9.2967 15:26
DIAGF Spectral Diagnostics +1.37 0.4321 +0.0205 +4.98% 0.4321 0.4009 13:44
PEYUF Peyto Energy TR Ut +1.36 28.2400 +0.6400 +2.32% 28.3222 27.3200 15:12
RDMP Red Mountain Resourc +1.36 0.7850 +0.0350 +4.67% 0.7900 0.7000 14:39
NGDAF New Gold Wt +1.34 1.5500 +0.1200 +8.39% 1.5500 1.3900 15:26
CPCAY Cathay Pacific Airwa +1.34 9.1540 +0.1540 +1.71% 9.2800 9.1300 15:15
DASTY Dassault Systeme A +1.34 133.9400 +1.4500 +1.09% 134.0000 131.4440 15:58
GBRRF Gabriel Resources Lt +1.32 1.5190 +0.0864 +6.03% 1.5200 1.5110 13:38
SLTZ Solar Thin Films Inc +1.31 1.2000 +0.1000 +9.09% 1.2500 1.1100 15:42
TKRFF Tinka Resources Ltd +1.30 0.7300 +0.0370 +5.34% 0.7400 0.6820 15:46
AACAY Aac Acoustic Tec ADR +1.30 49.8600 +1.8300 +3.81% 49.8600 49.5900 14:45
EWPMF Easts West Pete +1.30 0.2750 +0.0090 +3.38% 0.2800 0.2550 15:47
MSLP Muscle Pharm Corp +1.29 10.4500 +0.7000 +7.18% 11.2000 9.8000 15:59
KTBA Spc Bellsouth Corts +1.29 27.0000 +0.8600 +3.29% 27.9900 27.0000 14:25
NATDF North Atlantic Drill +1.28 10.1400 +0.1400 +1.40% 10.2000 9.9800 15:57
CPMK Capmark Finl Group I +1.26 6.7000 +0.1900 +2.92% 6.7500 6.5000 12:21
NPSNY Naspers Ltd +1.25 82.8300 +2.0300 +2.51% 83.1610 82.8300 14:25
PLGTF Pilot Gold Inc +1.25 1.2300 +0.0700 +6.03% 1.2300 1.1350 15:55
COSWF Canadian Oil Sands +1.22 20.1000 +0.2650 +1.34% 20.1200 19.8000 15:56
ZTCOY Zte Corporation +1.21 3.7699 +0.1899 +5.30% 3.7699 3.7699 14:51
XRMB Xero Mobile Inc +1.21 0.7090 +0.0590 +9.08% 0.7200 0.6210 15:56
SODI Solitron Devices Inc +1.20 3.8500 +0.0500 +1.32% 3.8500 3.8500 15:29
PBNI Peoples Bancorp +1.20 26.9500 +0.9500 +3.65% 26.9500 26.0000 15:03
GIFD Global Incm Fd +1.19 3.7900 +0.0600 +1.61% 3.7900 3.6600 14:33
POEFF Pan Orient Energy Co +1.18 1.8206 +0.1206 +7.09% 1.8208 1.7675 15:35
PNHNF Patheon Inc +1.18 5.9100 +0.1650 +2.87% 5.9100 5.9100 15:16
ZMSPF Zecotek Photonics +1.18 0.6000 +0.0200 +3.45% 0.6024 0.5850 14:33
NANX Nanophase Technologi +1.17 0.5100 +0.0300 +6.25% 0.5100 0.5100 15:45
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
ITPOF Intertape Polymer +4.11 13.2300 +1.8290 +16.04% 13.2300 11.9400 15:18
SVRZF Silver Bullion TR +3.53 12.8940 +0.9854 +8.27% 13.0600 12.8940 15:59
LFUGY Li & Fung Ltd ADR +3.40 2.9400 +0.1800 +6.52% 2.9800 2.8200 15:51
CYSM Community Bk S Maria +3.34 7.2500 +0.5500 +8.21% 7.2500 7.2500 15:34
CSBR Champions Biotechnlg +3.30 1.4500 +0.2000 +16.00% 1.4500 1.3000 15:25
AWLCF Awilco +3.29 19.8000 +0.9500 +5.04% 20.0000 19.0800 15:56
ESOFF Alpha Minerals Inc. +3.10 6.6300 +0.6641 +11.13% 6.7448 6.6300 14:50
ANFC Ante5 Inc +2.92 0.9500 +0.2050 +27.52% 0.9500 0.7450 15:54
YUEIY Yue Yuen Industrial +2.89 14.4200 +0.6700 +4.87% 14.5500 14.3200 15:47
ITYBY Imperial Tobacco Gro +2.84 69.0385 +2.0685 +3.09% 69.1600 68.4400 15:51
ZARFF Zargon Energy Trust +2.80 7.0701 +0.3400 +5.05% 7.1089 6.9100 15:39
PFNS Penseco Financial +2.78 42.5000 +0.7000 +1.67% 42.5000 42.5000 15:28
AFFM Affirmative Insuranc +2.67 1.4000 +0.1500 +12.00% 1.4000 1.2500 15:54
PGLC Empire Sports & Ente +2.58 0.3600 +0.0240 +7.14% 0.3600 0.3350 15:58
USGIF U S Silver & Gold +2.54 0.6919 +0.0789 +12.87% 0.7012 0.6060 15:25
ISVLF Impact Silver Corp +2.53 0.9400 +0.1393 +17.40% 0.9510 0.8150 15:02
ALIAF Anatolia Minerals De +2.48 2.9780 +0.4080 +15.88% 2.9780 2.7300 15:45
HARL Harleysville Savings +2.46 17.7500 +0.5000 +2.90% 17.7500 17.5000 13:07
RSRV Reserve Pete Co +2.43 334.0000 +24.0000 +7.74% 334.0000 310.0000 15:14
ALSO Absolute Life +2.37 0.3500 +0.0900 +34.62% 0.3500 0.2600 15:59
PNPFF Pinetree Capital Ltd +2.34 0.4400 +0.0730 +19.89% 0.4400 0.3550 15:55
MKTAY Makita +2.28 53.3000 +2.0900 +4.08% 53.4500 52.9500 15:32
BNKJF Bankers Petroleum Lt +2.25 3.1900 +0.1580 +5.21% 3.1900 3.0500 15:07
OROVF Orient Overseas Intl +2.25 6.3000 +0.4500 +7.69% 6.3000 6.1700 15:31
PMNXF Perseus Mining- +2.22 0.6258 +0.0786 +14.36% 0.6258 0.5800 14:27
CCNI Command Center Inc +2.21 0.3025 +0.0275 +10.00% 0.3200 0.3000 15:48
ITYBF Imperial Tobacco Ord +2.19 34.9500 +1.2500 +3.71% 34.9500 34.9500 14:55
RYUN Respect Your Univers +2.19 0.3211 +0.0711 +28.44% 0.3211 0.2788 15:45
KMKGF Kaminak Gold Corp +2.18 0.8959 +0.0782 +9.56% 0.9170 0.8363 15:40
MDRPF Midas Gold Corp +2.16 1.1050 +0.1147 +11.58% 1.1050 0.9865 14:25
ACAR Activecare Inc +2.15 1.4200 +0.1000 +7.58% 1.4200 1.3500 10:34
NRDXF Nordex Ag +2.09 11.6500 +1.6100 +16.04% 11.6500 11.3400 11:53
KMERF Komercni Banka As +2.08 223.0000 +23.0000 +11.50% 223.0000 212.0000 15:31
CHOLF China Oilfield Svcs +2.06 2.3800 +0.2000 +9.17% 2.4000 2.2700 15:29
DULMF Duluth Metals Ltd +2.01 1.3176 +0.0980 +8.04% 1.3200 1.2400 15:37
MONIF Monitise Plc +1.99 0.7596 +0.0396 +5.50% 0.7650 0.7260 15:56
FCUUF Fission Uranium +1.98 1.2800 +0.1200 +10.34% 1.2900 1.2320 15:59
AMYGF Amaya Gaming Group +1.95 6.6454 +0.3644 +5.80% 6.6454 6.6454 14:00
CCEL Cryo-Cell Intl Inc +1.94 2.0900 +0.1600 +8.29% 2.0900 2.0200 11:02
SPCBF Vuance Ltd +1.93 0.8700 +0.0600 +7.41% 0.8700 0.8100 15:03
FONU Zaldiva Inc +1.93 0.2690 +0.0490 +22.27% 0.2800 0.2200 15:55
COFS Choiceone Financial +1.86 16.7000 +0.3000 +1.83% 16.7000 16.7000 15:20
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
MCFFY Mediclinic Intl ADR +1.77 36.1500 +1.0600 +3.02% 36.2900 36.1500 15:58
DEMBF D.E. Master Blenders +1.77 16.5000 +0.1500 +0.92% 16.5100 16.3300 15:56
STPJF Southern Pacific Res +1.76 0.4427 +0.0360 +8.85% 0.4500 0.4299 11:23
RNGE Ring Energy Inc +1.74 13.3700 +0.8700 +6.96% 13.3700 12.7500 15:45
GDRZF Gold Reserve Inc +1.72 3.0800 +0.0800 +2.67% 3.0900 2.9400 15:39
ACRFY Accor S A Unsp ADR +1.69 8.0500 +0.1400 +1.77% 8.0800 7.8200 15:51
ACRFF Accor Sa +1.68 40.7500 +1.5000 +3.82% 40.7500 40.7500 14:54
DRGDF Detour Gold Corp +1.68 11.1330 +0.8430 +8.19% 11.4300 9.9343 15:55
CDWD Cloudward Inc +1.66 1.5500 +0.1400 +9.93% 1.5500 1.4100 12:20
OCANF Oceangold Corp Com +1.66 1.9114 +0.1414 +7.99% 1.9116 1.9000 14:58
EXIXF Energy Xxi Bermuda L +1.65 282.0000 +17.0000 +6.42% 290.0000 275.0000 15:18
AETUF Arc Energy Trust Uni +1.64 25.1800 +0.5100 +2.07% 25.2568 24.4158 15:30
PRTX Protalex Inc +1.61 1.6900 +0.3900 +30.00% 1.6900 1.6800 14:42
AMLYY Amp +1.60 16.9100 +0.3900 +2.36% 16.9100 16.9100 09:34
NOBGF Noble Group Ltd +1.60 0.7250 +0.0200 +2.84% 0.7250 0.6800 15:01
LGCUF Luna Gold Corp +1.58 1.4500 +0.1192 +8.96% 1.5400 1.3983 14:55
GUKYF Gulf Keystone Petro +1.58 2.9600 +0.1400 +4.96% 2.9600 2.8700 15:59
CNRD Conrad Inds Inc +1.57 30.8000 +0.6000 +1.99% 30.9800 30.3800 15:01
RKUNF Rakuten Inc +1.55 12.4800 +0.7400 +6.30% 12.4800 12.4800 10:23
BALMF Balmoral Resources +1.53 0.5093 +0.0301 +6.28% 0.5384 0.4738 15:53
SEMFF Semafo Inc +1.52 2.1910 +0.2010 +10.10% 2.1910 1.9983 15:34
GQMNF Golden Queen Mining +1.50 1.4970 +0.1070 +7.70% 1.5100 1.3643 15:56
CDKNF Cayden Res Inc +1.48 1.2309 +0.0738 +6.38% 1.2311 1.1500 13:59
COLUF Colossus Minerals +1.46 0.8287 +0.0797 +10.64% 0.8387 0.7400 15:46
BBLU Blue Earth Incorpora +1.45 2.9500 +0.1500 +5.36% 2.9500 2.7400 15:59
DNFGY Dongfeng Mtr Gro ADR +1.45 71.1000 +1.7100 +2.46% 71.3900 71.1000 14:50
CLWY Calloway's Nursery +1.43 1.8000 unch unch 2.0300 1.6500 15:58
HCMLY Holcim Limited ADR +1.41 15.2500 +0.2700 +1.80% 15.2500 15.2500 15:54
CSUWF Consumers Waterht Ut +1.40 9.2967 +0.0966 +1.05% 9.2967 9.2967 15:26
DIAGF Spectral Diagnostics +1.37 0.4321 +0.0205 +4.98% 0.4321 0.4009 13:44
PEYUF Peyto Energy TR Ut +1.36 28.2400 +0.6400 +2.32% 28.3222 27.3200 15:12
RDMP Red Mountain Resourc +1.36 0.7850 +0.0350 +4.67% 0.7900 0.7000 14:39
NGDAF New Gold Wt +1.34 1.5500 +0.1200 +8.39% 1.5500 1.3900 15:26
CPCAY Cathay Pacific Airwa +1.34 9.1540 +0.1540 +1.71% 9.2800 9.1300 15:15
DASTY Dassault Systeme A +1.34 133.9400 +1.4500 +1.09% 134.0000 131.4440 15:58
GBRRF Gabriel Resources Lt +1.32 1.5190 +0.0864 +6.03% 1.5200 1.5110 13:38
SLTZ Solar Thin Films Inc +1.31 1.2000 +0.1000 +9.09% 1.2500 1.1100 15:42
TKRFF Tinka Resources Ltd +1.30 0.7300 +0.0370 +5.34% 0.7400 0.6820 15:46
AACAY Aac Acoustic Tec ADR +1.30 49.8600 +1.8300 +3.81% 49.8600 49.5900 14:45
EWPMF Easts West Pete +1.30 0.2750 +0.0090 +3.38% 0.2800 0.2550 15:47
MSLP Muscle Pharm Corp +1.29 10.4500 +0.7000 +7.18% 11.2000 9.8000 15:59
KTBA Spc Bellsouth Corts +1.29 27.0000 +0.8600 +3.29% 27.9900 27.0000 14:25
NATDF North Atlantic Drill +1.28 10.1400 +0.1400 +1.40% 10.2000 9.9800 15:57
CPMK Capmark Finl Group I +1.26 6.7000 +0.1900 +2.92% 6.7500 6.5000 12:21
NPSNY Naspers Ltd +1.25 82.8300 +2.0300 +2.51% 83.1610 82.8300 14:25
PLGTF Pilot Gold Inc +1.25 1.2300 +0.0700 +6.03% 1.2300 1.1350 15:55
COSWF Canadian Oil Sands +1.22 20.1000 +0.2650 +1.34% 20.1200 19.8000 15:56
ZTCOY Zte Corporation +1.21 3.7699 +0.1899 +5.30% 3.7699 3.7699 14:51
XRMB Xero Mobile Inc +1.21 0.7090 +0.0590 +9.08% 0.7200 0.6210 15:56
SODI Solitron Devices Inc +1.20 3.8500 +0.0500 +1.32% 3.8500 3.8500 15:29
PBNI Peoples Bancorp +1.20 26.9500 +0.9500 +3.65% 26.9500 26.0000 15:03
GIFD Global Incm Fd +1.19 3.7900 +0.0600 +1.61% 3.7900 3.6600 14:33
POEFF Pan Orient Energy Co +1.18 1.8206 +0.1206 +7.09% 1.8208 1.7675 15:35
PNHNF Patheon Inc +1.18 5.9100 +0.1650 +2.87% 5.9100 5.9100 15:16
ZMSPF Zecotek Photonics +1.18 0.6000 +0.0200 +3.45% 0.6024 0.5850 14:33
NANX Nanophase Technologi +1.17 0.5100 +0.0300 +6.25% 0.5100 0.5100 15:45
