Pink Sheets Most Active Stocks Thursday, August 15

Pink Sheets Most Active Stocks Thursday, August 15, 2013 6:56:10 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 08/15/13
ALSO Absolute Life +3.49 0.3500 +0.0900 +34.62% 0.3500 0.2600 08/15/13
PGLC Empire Sports & Ente +3.46 0.3600 +0.0240 +7.14% 0.3600 0.3350 08/15/13
ANFC Ante5 Inc +3.35 0.9500 +0.2050 +27.52% 0.9500 0.7450 08/15/13
CYSM Community Bk S Maria +3.34 7.2500 +0.5500 +8.21% 7.2500 7.2500 08/15/13
CSBR Champions Biotechnlg +3.30 1.4500 +0.2000 +16.00% 1.4500 1.3000 08/15/13
SVRZF Silver Bullion TR +3.27 12.8940 +0.9854 +8.27% 13.0600 11.9053 08/15/13
PNPFF Pinetree Capital Ltd +3.22 0.4400 +0.0730 +19.89% 0.4400 0.3550 08/15/13
AWLCF Awilco +3.13 19.8000 +0.9500 +5.04% 20.0000 19.0800 08/15/13
ESOFF Alpha Minerals Inc. +3.10 6.6300 +0.6641 +11.13% 6.7448 6.6300 08/15/13
LFUGY Li & Fung Ltd ADR +3.09 2.9400 +0.1800 +6.52% 2.9800 2.8200 08/15/13
SNET Sourcinglink.Net Inc +2.95 0.2900 +0.2550 +728.57% 0.2900 0.0420 08/15/13
YUEIY Yue Yuen Industrial +2.89 14.4200 +0.6700 +4.87% 14.5500 14.3200 08/15/13
ITYBY Imperial Tobacco Gro +2.88 69.0385 +2.0685 +3.09% 69.1600 68.4400 08/15/13
ALIAF Anatolia Minerals De +2.82 2.9780 +0.4080 +15.88% 2.9780 2.7300 08/15/13
ZARFF Zargon Energy Trust +2.80 7.0701 +0.3400 +5.05% 7.1089 6.9100 08/15/13
AFFM Affirmative Insuranc +2.79 1.4000 +0.1500 +12.00% 1.4000 1.2500 08/15/13
PFNS Penseco Financial +2.78 42.5000 +0.7000 +1.67% 42.5000 42.5000 08/15/13
RYUN Respect Your Univers +2.74 0.3211 +0.0711 +28.44% 0.3211 0.2788 08/15/13
USGIF U S Silver & Gold +2.54 0.6919 +0.0789 +12.87% 0.7012 0.6060 08/15/13
ISVLF Impact Silver Corp +2.53 0.9400 +0.1393 +17.40% 0.9510 0.8150 08/15/13
HARL Harleysville Savings +2.46 17.7500 +0.5000 +2.90% 17.7500 17.5000 08/15/13
DEMBF D.E. Master Blenders +2.46 16.5000 +0.1500 +0.92% 16.5100 16.3300 08/15/13
RSRV Reserve Pete Co +2.43 334.0000 +24.0000 +7.74% 334.0000 310.0000 08/15/13
RNGE Ring Energy Inc +2.35 13.3700 +0.8700 +6.96% 13.3700 12.7500 08/15/13
MKTAY Makita +2.28 53.3000 +2.0900 +4.08% 53.6200 52.9500 08/15/13
OROVF Orient Overseas Intl +2.25 6.3000 +0.4500 +7.69% 6.3000 6.1700 08/15/13
BNKJF Bankers Petroleum Lt +2.25 3.1900 +0.1580 +5.21% 3.1900 3.0500 08/15/13
PMNXF Perseus Mining- +2.22 0.6258 +0.0786 +14.36% 0.6258 0.5800 08/15/13
ITYBF Imperial Tobacco Ord +2.19 34.9500 +1.2500 +3.71% 34.9500 34.9500 08/15/13
KMKGF Kaminak Gold Corp +2.18 0.8959 +0.0782 +9.56% 0.9170 0.8363 08/15/13
MDRPF Midas Gold Corp +2.16 1.1050 +0.1147 +11.58% 1.1050 0.9865 08/15/13
ACAR Activecare Inc +2.15 1.4200 +0.1000 +7.58% 1.4200 1.3500 08/15/13
FCUUF Fission Uranium +2.12 1.2800 +0.1200 +10.34% 1.2900 1.2320 08/15/13
NRDXF Nordex Ag +2.09 11.6500 +1.6100 +16.04% 11.6500 11.3400 08/15/13
MONIF Monitise Plc +2.09 0.7596 +0.0396 +5.50% 0.7650 0.7260 08/15/13
KMERF Komercni Banka As +2.08 223.0000 +23.0000 +11.50% 223.0000 212.0000 08/15/13
CHOLF China Oilfield Svcs +2.06 2.3800 +0.2000 +9.17% 2.4000 2.2700 08/15/13
DULMF Duluth Metals Ltd +2.01 1.3176 +0.0980 +8.04% 1.3200 1.2400 08/15/13
AMYGF Amaya Gaming Group +1.95 6.6454 +0.3644 +5.80% 6.6454 6.6454 08/15/13
CCEL Cryo-Cell Intl Inc +1.94 2.0900 +0.1600 +8.29% 2.0900 2.0200 08/15/13
SPCBF Vuance Ltd +1.93 0.8700 +0.0600 +7.41% 0.8700 0.8100 08/15/13
FONU Zaldiva Inc +1.93 0.2690 +0.0490 +22.27% 0.2800 0.2200 08/15/13
COFS Choiceone Financial +1.86 16.7000 +0.3000 +1.83% 16.7000 16.7000 08/15/13
CCNI Command Center Inc +1.83 0.3025 +0.0275 +10.00% 0.3200 0.3000 08/15/13
ALBPP Alabama Power Co +1.80 24.9000 +0.2600 +1.06% 24.9000 24.6000 08/15/13
TBTEF Twin Butte Energy Lt +1.80 1.6665 +0.0865 +5.47% 1.6700 1.6300 08/15/13
GUKYF Gulf Keystone Petro +1.80 2.9600 +0.1400 +4.96% 2.9600 2.8700 08/15/13
MTENY Mahanagar Telephone +1.80 0.3500 +0.0500 +16.67% 0.3600 0.3200 08/15/13
MCFFY Mediclinic Intl ADR +1.77 36.1500 +1.0600 +3.02% 36.2900 36.1500 08/15/13
STPJF Southern Pacific Res +1.76 0.4427 +0.0360 +8.85% 0.4500 0.4299 08/15/13
GDRZF Gold Reserve Inc +1.72 3.0800 +0.0800 +2.67% 3.0900 2.9400 08/15/13
ACRFF Accor Sa +1.68 40.7500 +1.5000 +3.82% 40.7500 40.7500 08/15/13
CDWD Cloudward Inc +1.66 1.5500 +0.1400 +9.93% 1.5500 1.4100 08/15/13
OCANF Oceangold Corp Com +1.66 1.9114 +0.1414 +7.99% 1.9116 1.9000 08/15/13
EXIXF Energy Xxi Bermuda L +1.65 282.0000 +17.0000 +6.42% 290.0000 275.0000 08/15/13
AETUF Arc Energy Trust Uni +1.64 25.1800 +0.5100 +2.07% 25.2568 24.4158 08/15/13
TKRFF Tinka Resources Ltd +1.62 0.7300 +0.0370 +5.34% 0.7400 0.6820 08/15/13
PRTX Protalex Inc +1.61 1.6900 +0.3900 +30.00% 1.6900 1.6800 08/15/13
NOBGF Noble Group Ltd +1.60 0.7250 +0.0200 +2.84% 0.7250 0.6800 08/15/13
AMLYY Amp +1.60 16.9100 +0.3900 +2.36% 16.9100 16.9100 08/15/13
LGCUF Luna Gold Corp +1.58 1.4500 +0.1192 +8.96% 1.5400 1.3983 08/15/13
CNRD Conrad Inds Inc +1.57 30.8000 +0.6000 +1.99% 30.9800 30.3800 08/15/13
ACRFY Accor S A Unsp ADR +1.55 8.0500 +0.1400 +1.77% 8.0800 7.8200 08/15/13
RKUNF Rakuten Inc +1.55 12.4800 +0.7400 +6.30% 12.4800 12.4800 08/15/13
IBDRY Iberdrola ADR +1.55 22.7000 +0.2700 +1.20% 22.7000 22.2400 08/15/13
BBLU Blue Earth Incorpora +1.54 2.9500 +0.1500 +5.36% 2.9500 2.7400 08/15/13
SEMFF Semafo Inc +1.52 2.1910 +0.2010 +10.10% 2.1910 1.9983 08/15/13
CPTP Capital Properties +1.51 8.7500 +0.5000 +6.06% 8.7500 8.7500 08/15/13
RTRAF Romarco Min Inc New +1.50 0.5209 +0.0489 +10.36% 0.5209 0.4640 08/15/13
DWNX Delhi Bank Corp +1.50 26.6500 +0.2500 +0.95% 26.6500 26.6500 08/15/13
PDRDY Pernod Ricard Sa ADR +1.48 24.9100 +0.2400 +0.97% 24.9100 24.5300 08/15/13
CDKNF Cayden Res Inc +1.48 1.2309 +0.0738 +6.38% 1.2311 1.1500 08/15/13
GQMNF Golden Queen Mining +1.46 1.4970 +0.1070 +7.70% 1.5100 1.3643 08/15/13
DNFGY Dongfeng Mtr Gro ADR +1.45 71.1000 +1.7100 +2.46% 71.3900 71.1000 08/15/13
COLUF Colossus Minerals +1.44 0.8287 +0.0797 +10.64% 0.8387 0.7400 08/15/13
PLGTF Pilot Gold Inc +1.44 1.2300 +0.0700 +6.03% 1.2300 1.1350 08/15/13
CCOEY Capcom Co Ltd +1.42 8.9700 +0.2100 +2.40% 8.9700 8.9000 08/15/13
HCMLY Holcim Limited ADR +1.41 15.2500 +0.2700 +1.80% 15.2500 15.2500 08/15/13
CSUWF Consumers Waterht Ut +1.40 9.2967 +0.0966 +1.05% 9.2967 9.2967 14:24
WFCF Integrated Managemen +1.39 1.4500 +0.0500 +3.57% 1.4600 1.4000 08/15/13
LSTS Lustros Inc +1.38 0.2900 +0.0450 +18.37% 0.2900 0.2450 08/15/13
DIAGF Spectral Diagnostics +1.37 0.4321 +0.0205 +4.98% 0.4321 0.4009 08/15/13
DRGDF Detour Gold Corp +1.37 11.1330 +0.8430 +8.19% 11.4300 9.9343 08/15/13
PEYUF Peyto Energy TR Ut +1.36 28.2400 +0.6400 +2.32% 28.3222 27.3200 08/15/13
RDMP Red Mountain Resourc +1.36 0.7850 +0.0350 +4.67% 0.7900 0.7000 08/15/13
DASTY Dassault Systeme A +1.34 133.9400 +1.4500 +1.09% 134.0000 131.4440 08/15/13
NGDAF New Gold Wt +1.34 1.5500 +0.1200 +8.39% 1.5500 1.3900 08/15/13
CPCAY Cathay Pacific Airwa +1.34 9.1540 +0.1540 +1.71% 9.2800 9.1300 08/15/13
GBRRF Gabriel Resources Lt +1.32 1.5190 +0.0864 +6.03% 1.5200 1.5110 08/15/13
SLTZ Solar Thin Films Inc +1.31 1.2000 +0.1000 +9.09% 1.2500 1.1100 08/15/13
COSWF Canadian Oil Sands +1.31 20.1000 +0.2650 +1.34% 20.1200 19.8000 08/15/13
HUSKF Husky Energy Inc CAD +1.30 28.9200 +0.5903 +2.08% 28.9200 28.7375 08/15/13
AACAY Aac Acoustic Tec ADR +1.30 49.8600 +1.8300 +3.81% 49.8600 49.5900 08/15/13
MSLP Muscle Pharm Corp +1.30 10.4500 +0.7000 +7.18% 11.2000 9.8000 08/15/13
KTBA Spc Bellsouth Corts +1.29 27.0000 +0.8600 +3.29% 27.9900 27.0000 08/15/13
CPMK Capmark Finl Group I +1.26 6.7000 +0.1900 +2.92% 6.7500 6.5000 08/15/13
IMSC Implant Sciences Cp +1.26 1.1600 +0.0300 +2.65% 1.1600 1.1300 08/15/13
NPSNY Naspers Ltd +1.25 82.8300 +2.0300 +2.51% 83.1610 82.8300 08/15/13
HGKGY Hongkong Electric Hl +1.23 9.1600 +0.0900 +0.99% 9.2100 9.1400 08/15/13