Pink Sheets Most Active Stocks Tuesday, August 27, 2013 11:22:35 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
JBFCF Jollibee Foods Corp +4.43 3.6000 -0.0100 -0.28% 3.6000 3.6000 10:37
SHFK Schuff Intl Inc +3.82 17.5000 +3.5000 +25.00% 18.6600 17.5000 10:33
ALBMP Alabama Pwr Pfd +3.60 27.4500 +1.9500 +7.65% 27.4500 25.5000 10:30
WWNTY Want Want China Hldg +3.44 73.1500 +6.0500 +9.02% 73.1500 72.9500 09:37
POFCY Petrofac Ltd +3.28 10.6300 +0.7800 +7.92% 10.6400 10.4700 10:55
PTINY Indosat Ads +2.94 28.0000 +7.4100 +35.99% 28.0000 28.0000 09:19
PGLC Empire Sports & Ente +2.90 0.4000 +0.0350 +9.59% 0.4200 0.3800 11:07
WYNMF Wynn Macau Limited +2.89 2.9400 +0.1400 +5.00% 2.9500 2.8500 11:03
WYNMY Wynn Macau +2.68 29.5200 +1.4900 +5.32% 29.6600 28.9800 11:05
CELTF Centamin Egypt Lmtd +2.64 0.6320 +0.0320 +5.33% 0.6320 0.6256 10:27
CDKNF Cayden Res Inc +2.48 1.3600 +0.0900 +7.09% 1.4000 1.3600 11:01
LGCUF Luna Gold Corp +2.42 1.8500 +0.1530 +9.02% 1.8700 1.7945 11:06
STADF ST Andrew Goldfields +2.40 0.3976 +0.0355 +9.80% 0.3976 0.3927 10:43
CHBT China-Biotics +2.17 2.8900 +0.3900 +15.60% 2.8900 2.6800 11:01
TKECF Tokyo Electric Power +2.14 5.3200 +0.5200 +10.83% 5.4400 5.2900 10:49
TKECY Tokyo Electric Power +2.10 5.7800 +0.9000 +18.44% 5.7800 5.2500 10:19
QUAN National Clean Fuels +1.99 0.2940 +0.0230 +8.49% 0.2940 0.2662 11:05
EXLLF Excellon Resources +1.97 2.0100 +0.1554 +8.38% 2.0100 1.8630 10:35
ROBK Rotate Black Inc +1.87 0.2800 +0.0600 +27.27% 0.2900 0.2650 09:50
TPRFF Gran Columbia Gold +1.81 1.8420 +0.1420 +8.35% 1.8420 1.8420 09:37
BRGYY Bg Group Plc Ads +1.80 18.8800 +0.4400 +2.39% 18.8800 18.6700 11:06
URPTF Uranium Partc Corp +1.78 4.7000 +0.0900 +1.95% 4.7000 4.7000 10:58
BKBK Britton & Koontz Cap +1.69 14.3800 +0.4300 +3.08% 14.3800 13.9900 11:04
TKPYY Takeda Pharma +1.67 23.3700 +0.4700 +2.05% 23.3700 23.1000 11:02
CGOOF Continental Gold +1.67 5.4900 +0.5200 +10.46% 5.6377 5.2500 10:54
PTQEP Petroquest Energy +1.61 32.7500 +2.2500 +7.38% 32.7500 32.0000 09:44
JAGGF Jaguar Mining Inc +1.59 0.3000 +0.0190 +6.76% 0.3120 0.2879 11:03
EAHC Explore Anywhere Hol +1.57 0.4100 +0.0200 +5.13% 0.4150 0.3900 10:20
MAKSY Marks & Sp Gp ADR +1.56 14.9100 +0.3100 +2.12% 14.9400 14.8900 10:33
KMKGF Kaminak Gold Corp +1.56 1.0100 +0.0827 +8.92% 1.0100 0.9772 10:09
ALJJ Alj Regional Hldgs +1.53 0.8401 +0.0301 +3.72% 0.8450 0.8250 10:15
FNRG Forcefield Energy +1.52 5.2100 +0.0900 +1.76% 5.2100 5.1000 09:30
SKLN Skyline Medical Inc. +1.49 0.3420 +0.0420 +14.00% 0.3420 0.3000 10:58
PRSG Primus Guaranty +1.47 10.1500 +0.1200 +1.20% 10.1500 10.0500 10:48
STOHF Statoil Asa +1.46 22.1000 +0.4100 +1.89% 22.1000 22.1000 10:03
MRVC M R V Commun Inc +1.46 10.4300 +0.4300 +4.30% 10.4300 10.4300 10:54
SSDOY Shiseido Co Ltd Spon +1.34 16.3300 +0.2800 +1.74% 16.3900 16.2400 10:45
NGPHF Northern Graphite Co +1.28 0.8700 +0.0600 +7.41% 0.8810 0.8242 10:52
AHKSY Asahi Kaisai Cp ADR +1.28 14.9800 +0.3400 +2.32% 14.9800 14.9600 10:02
NGCRF Nagacorp Ltd. +1.26 0.8942 +0.0391 +4.57% 0.9100 0.8650 10:50
SKRUF Scottish Re Grp Pfd +1.25 12.2000 +0.5000 +4.27% 12.2000 12.0500 10:13
SOGFF Strategic Oil & Gas +1.25 1.0100 +0.0270 +2.75% 1.0187 0.9740 10:47
ASCC Aristocrat Group +1.23 0.3399 +0.0199 +6.22% 0.3500 0.3399 10:59
SVRZF Silver Bullion TR +1.23 13.7932 +0.3627 +2.70% 14.1882 13.7932 10:58
PCRFY Panasonic Corp. Ads +1.23 8.9635 +0.1935 +2.21% 8.9770 8.9200 10:55
IPOAF Industrias Penoles S +1.22 33.6500 +1.4800 +4.60% 33.6500 32.0693 10:39
PROBF Probe Mines Ltd +1.20 1.9800 +0.0600 +3.13% 2.0500 1.9500 10:26
RICOY Ricoh Co Ltd Sp ADR +1.20 55.2000 +1.1800 +2.18% 55.2000 55.0500 10:01
AHRO Atheronova Inc +1.17 0.6500 +0.0500 +8.33% 0.6500 0.6500 09:30
OMVKY Omv Ag Bearer Sh Spo +1.16 47.4800 +0.8700 +1.87% 47.4800 47.4800 09:56
DPMLF Dundee Precious Metl +1.15 6.5016 +0.3016 +4.86% 6.5020 6.4000 09:37
ITOCY Itochu Corp ADR +1.11 24.4200 +0.2800 +1.16% 24.4600 24.3700 10:05
HRBR Harbor Biosciences +1.05 0.3400 +0.0365 +12.03% 0.3400 0.3000 10:27
GUYFF Guyana Goldfield New +1.03 2.3370 +0.0870 +3.87% 2.3380 2.3000 10:15
USGIF U S Silver & Gold +1.02 0.7772 +0.0352 +4.74% 0.7800 0.7466 11:00
KEOSF Kelso Technologies I +1.01 1.4000 +0.0500 +3.70% 1.4000 1.3700 10:04
MDNT Medient Studios Inc. +1.01 0.5500 +0.1000 +22.22% 0.5500 0.5000 09:50
SCHYY Sands China Ltd +1.00 56.3000 +0.9500 +1.72% 57.4700 56.2000 11:06
SZSMF Santacruz Silver +1.00 1.4235 +0.0615 +4.52% 1.4235 1.4044 09:33
RTRAF Romarco Min Inc New +1.00 0.6500 +0.0357 +5.81% 0.6600 0.6085 11:06
GXYEF Galaxy Entertainment +1.00 5.8800 +0.0700 +1.20% 5.8800 5.8300 10:17
YUEIY Yue Yuen Industrial +0.96 14.9900 +0.2400 +1.63% 14.9900 14.9800 09:58
FCSMF Focus Metals Inc +0.93 0.5500 +0.0219 +4.15% 0.5500 0.5280 10:56
RENFF Rock Energy Inc +0.93 1.6600 +0.0600 +3.75% 1.6600 1.6000 10:47
IPMLF Imperial Metals New +0.92 12.0000 +0.1500 +1.27% 12.0000 12.0000 09:32
MYTAY Magyar Telekom Telec +0.92 6.8500 -0.0600 -0.87% 6.9000 6.8000 10:59
PGSVY Petro Geo ADR New +0.92 13.5000 +0.1700 +1.28% 13.5000 13.4200 11:04
GBRRF Gabriel Resources Lt +0.91 1.6250 +0.0650 +4.17% 1.6442 1.6250 10:36
ITKG Integral Technlgs +0.90 0.5500 +0.0200 +3.77% 0.5600 0.5150 11:06
COLUF Colossus Minerals +0.89 0.7790 +0.0520 +7.15% 0.7951 0.7750 10:03
TKGSY Tokyo Gas Co Ltd ADR +0.88 21.6800 +0.2200 +1.03% 21.6800 21.4900 10:02
RNIN Wireless Ronin Techn +0.88 0.8200 +0.0400 +5.13% 0.8200 0.7800 10:41
GLTC Geltech Solutions +0.87 1.4000 +0.0500 +3.70% 1.4400 1.4000 09:53
VRSEF Verisante Technology +0.86 0.3714 +0.0214 +6.11% 0.3714 0.3617 09:31
GDCRF Gold Canyon Res Inc +0.86 0.4526 +0.0249 +5.82% 0.4640 0.4526 09:46
NUSMF Nautilus Minerals In +0.86 0.4496 +0.0161 +3.71% 0.4610 0.4470 09:35
PVCT Provectus Pharma +0.85 0.6690 +0.0190 +2.92% 0.6700 0.6600 10:01
KNCAY Konica Minolta Holdi +0.85 16.4200 +0.3200 +1.99% 16.4200 16.4200 09:31
EDVMF Endeavour Financial +0.83 0.8602 +0.0302 +3.64% 0.8700 0.8420 10:52
SPOXF Sprott Inc +0.80 2.6674 +0.0694 +2.67% 2.6985 2.6250 10:46
CADNF Cascades Inc +0.78 5.5900 +0.1000 +1.82% 5.5900 5.5100 10:17
MSBHY Mitsubishi Corp Spon +0.78 37.9500 +0.3000 +0.80% 38.0500 37.8100 10:28
PSTX Patient Safety Tech +0.76 1.8000 +0.0700 +4.05% 1.8000 1.7000 10:55
NTDOY Nintendo Co Ltd ADR +0.75 15.6000 +0.2100 +1.36% 15.6000 15.5000 10:54
NZERF New Zealand Energy C +0.75 0.2612 +0.0140 +5.66% 0.2790 0.2478 10:59
NTCXF Natcore Technology +0.74 0.6050 +0.0200 +3.42% 0.6050 0.5740 10:43
MSWM Metaswarm Inc. +0.74 0.3500 +0.0151 +4.51% 0.3500 0.3500 11:01
JINFF China Gold Intl Res +0.74 3.4720 +0.1220 +3.64% 3.4720 3.4720 09:30
KGILF Kirkland Lake Gold +0.73 4.6527 +0.1955 +4.39% 4.8146 4.6480 10:15
USRC Unisource Corp +0.72 0.4200 +0.0200 +5.00% 0.4200 0.4000 11:03
BALMF Balmoral Resources +0.72 0.6060 +0.0300 +5.21% 0.6060 0.6060 09:48
ESALY Eisai Co Ltd Spons A +0.69 40.9800 +0.2900 +0.71% 41.0000 40.9800 10:01
OSKFF Osisko Mining Corp +0.69 5.5000 +0.1550 +2.90% 5.5000 5.3960 11:07
TKPHF Takeda Pharmaceutica +0.69 46.9500 +0.7300 +1.58% 46.9500 46.9500 10:02
MRWSY Wm Morrison Supermar +0.67 23.2000 +0.1600 +0.69% 23.2000 22.8700 10:03
ALAWP Alabama Pwr Pref +0.67 26.4900 +0.4900 +1.88% 26.4900 26.4900 09:30
WLMIF Wilmar International +0.66 2.4500 +0.0300 +1.24% 2.4500 2.4500 10:14
GXYEY Galaxy Entertainment +0.66 58.3500 +0.7000 +1.21% 59.0500 58.3500 10:26
NSSMY Nippon Steel ADR +0.66 30.1000 +0.4000 +1.35% 30.1000 29.8200 09:52
CRMMF Crh Medical Corp +0.65 0.6117 +0.0117 +1.95% 0.6117 0.6117 09:19
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
JBFCF Jollibee Foods Corp +4.43 3.6000 -0.0100 -0.28% 3.6000 3.6000 10:37
SHFK Schuff Intl Inc +3.82 17.5000 +3.5000 +25.00% 18.6600 17.5000 10:33
ALBMP Alabama Pwr Pfd +3.60 27.4500 +1.9500 +7.65% 27.4500 25.5000 10:30
WWNTY Want Want China Hldg +3.44 73.1500 +6.0500 +9.02% 73.1500 72.9500 09:37
POFCY Petrofac Ltd +3.28 10.6300 +0.7800 +7.92% 10.6400 10.4700 10:55
PTINY Indosat Ads +2.94 28.0000 +7.4100 +35.99% 28.0000 28.0000 09:19
PGLC Empire Sports & Ente +2.90 0.4000 +0.0350 +9.59% 0.4200 0.3800 11:07
WYNMF Wynn Macau Limited +2.89 2.9400 +0.1400 +5.00% 2.9500 2.8500 11:03
WYNMY Wynn Macau +2.68 29.5200 +1.4900 +5.32% 29.6600 28.9800 11:05
CELTF Centamin Egypt Lmtd +2.64 0.6320 +0.0320 +5.33% 0.6320 0.6256 10:27
CDKNF Cayden Res Inc +2.48 1.3600 +0.0900 +7.09% 1.4000 1.3600 11:01
LGCUF Luna Gold Corp +2.42 1.8500 +0.1530 +9.02% 1.8700 1.7945 11:06
STADF ST Andrew Goldfields +2.40 0.3976 +0.0355 +9.80% 0.3976 0.3927 10:43
CHBT China-Biotics +2.17 2.8900 +0.3900 +15.60% 2.8900 2.6800 11:01
TKECF Tokyo Electric Power +2.14 5.3200 +0.5200 +10.83% 5.4400 5.2900 10:49
TKECY Tokyo Electric Power +2.10 5.7800 +0.9000 +18.44% 5.7800 5.2500 10:19
QUAN National Clean Fuels +1.99 0.2940 +0.0230 +8.49% 0.2940 0.2662 11:05
EXLLF Excellon Resources +1.97 2.0100 +0.1554 +8.38% 2.0100 1.8630 10:35
ROBK Rotate Black Inc +1.87 0.2800 +0.0600 +27.27% 0.2900 0.2650 09:50
TPRFF Gran Columbia Gold +1.81 1.8420 +0.1420 +8.35% 1.8420 1.8420 09:37
BRGYY Bg Group Plc Ads +1.80 18.8800 +0.4400 +2.39% 18.8800 18.6700 11:06
URPTF Uranium Partc Corp +1.78 4.7000 +0.0900 +1.95% 4.7000 4.7000 10:58
BKBK Britton & Koontz Cap +1.69 14.3800 +0.4300 +3.08% 14.3800 13.9900 11:04
TKPYY Takeda Pharma +1.67 23.3700 +0.4700 +2.05% 23.3700 23.1000 11:02
CGOOF Continental Gold +1.67 5.4900 +0.5200 +10.46% 5.6377 5.2500 10:54
PTQEP Petroquest Energy +1.61 32.7500 +2.2500 +7.38% 32.7500 32.0000 09:44
JAGGF Jaguar Mining Inc +1.59 0.3000 +0.0190 +6.76% 0.3120 0.2879 11:03
EAHC Explore Anywhere Hol +1.57 0.4100 +0.0200 +5.13% 0.4150 0.3900 10:20
MAKSY Marks & Sp Gp ADR +1.56 14.9100 +0.3100 +2.12% 14.9400 14.8900 10:33
KMKGF Kaminak Gold Corp +1.56 1.0100 +0.0827 +8.92% 1.0100 0.9772 10:09
ALJJ Alj Regional Hldgs +1.53 0.8401 +0.0301 +3.72% 0.8450 0.8250 10:15
FNRG Forcefield Energy +1.52 5.2100 +0.0900 +1.76% 5.2100 5.1000 09:30
SKLN Skyline Medical Inc. +1.49 0.3420 +0.0420 +14.00% 0.3420 0.3000 10:58
PRSG Primus Guaranty +1.47 10.1500 +0.1200 +1.20% 10.1500 10.0500 10:48
STOHF Statoil Asa +1.46 22.1000 +0.4100 +1.89% 22.1000 22.1000 10:03
MRVC M R V Commun Inc +1.46 10.4300 +0.4300 +4.30% 10.4300 10.4300 10:54
SSDOY Shiseido Co Ltd Spon +1.34 16.3300 +0.2800 +1.74% 16.3900 16.2400 10:45
NGPHF Northern Graphite Co +1.28 0.8700 +0.0600 +7.41% 0.8810 0.8242 10:52
AHKSY Asahi Kaisai Cp ADR +1.28 14.9800 +0.3400 +2.32% 14.9800 14.9600 10:02
NGCRF Nagacorp Ltd. +1.26 0.8942 +0.0391 +4.57% 0.9100 0.8650 10:50
SKRUF Scottish Re Grp Pfd +1.25 12.2000 +0.5000 +4.27% 12.2000 12.0500 10:13
SOGFF Strategic Oil & Gas +1.25 1.0100 +0.0270 +2.75% 1.0187 0.9740 10:47
ASCC Aristocrat Group +1.23 0.3399 +0.0199 +6.22% 0.3500 0.3399 10:59
SVRZF Silver Bullion TR +1.23 13.7932 +0.3627 +2.70% 14.1882 13.7932 10:58
PCRFY Panasonic Corp. Ads +1.23 8.9635 +0.1935 +2.21% 8.9770 8.9200 10:55
IPOAF Industrias Penoles S +1.22 33.6500 +1.4800 +4.60% 33.6500 32.0693 10:39
PROBF Probe Mines Ltd +1.20 1.9800 +0.0600 +3.13% 2.0500 1.9500 10:26
RICOY Ricoh Co Ltd Sp ADR +1.20 55.2000 +1.1800 +2.18% 55.2000 55.0500 10:01
AHRO Atheronova Inc +1.17 0.6500 +0.0500 +8.33% 0.6500 0.6500 09:30
OMVKY Omv Ag Bearer Sh Spo +1.16 47.4800 +0.8700 +1.87% 47.4800 47.4800 09:56
DPMLF Dundee Precious Metl +1.15 6.5016 +0.3016 +4.86% 6.5020 6.4000 09:37
ITOCY Itochu Corp ADR +1.11 24.4200 +0.2800 +1.16% 24.4600 24.3700 10:05
HRBR Harbor Biosciences +1.05 0.3400 +0.0365 +12.03% 0.3400 0.3000 10:27
GUYFF Guyana Goldfield New +1.03 2.3370 +0.0870 +3.87% 2.3380 2.3000 10:15
USGIF U S Silver & Gold +1.02 0.7772 +0.0352 +4.74% 0.7800 0.7466 11:00
KEOSF Kelso Technologies I +1.01 1.4000 +0.0500 +3.70% 1.4000 1.3700 10:04
MDNT Medient Studios Inc. +1.01 0.5500 +0.1000 +22.22% 0.5500 0.5000 09:50
SCHYY Sands China Ltd +1.00 56.3000 +0.9500 +1.72% 57.4700 56.2000 11:06
SZSMF Santacruz Silver +1.00 1.4235 +0.0615 +4.52% 1.4235 1.4044 09:33
RTRAF Romarco Min Inc New +1.00 0.6500 +0.0357 +5.81% 0.6600 0.6085 11:06
GXYEF Galaxy Entertainment +1.00 5.8800 +0.0700 +1.20% 5.8800 5.8300 10:17
YUEIY Yue Yuen Industrial +0.96 14.9900 +0.2400 +1.63% 14.9900 14.9800 09:58
FCSMF Focus Metals Inc +0.93 0.5500 +0.0219 +4.15% 0.5500 0.5280 10:56
RENFF Rock Energy Inc +0.93 1.6600 +0.0600 +3.75% 1.6600 1.6000 10:47
IPMLF Imperial Metals New +0.92 12.0000 +0.1500 +1.27% 12.0000 12.0000 09:32
MYTAY Magyar Telekom Telec +0.92 6.8500 -0.0600 -0.87% 6.9000 6.8000 10:59
PGSVY Petro Geo ADR New +0.92 13.5000 +0.1700 +1.28% 13.5000 13.4200 11:04
GBRRF Gabriel Resources Lt +0.91 1.6250 +0.0650 +4.17% 1.6442 1.6250 10:36
ITKG Integral Technlgs +0.90 0.5500 +0.0200 +3.77% 0.5600 0.5150 11:06
COLUF Colossus Minerals +0.89 0.7790 +0.0520 +7.15% 0.7951 0.7750 10:03
TKGSY Tokyo Gas Co Ltd ADR +0.88 21.6800 +0.2200 +1.03% 21.6800 21.4900 10:02
RNIN Wireless Ronin Techn +0.88 0.8200 +0.0400 +5.13% 0.8200 0.7800 10:41
GLTC Geltech Solutions +0.87 1.4000 +0.0500 +3.70% 1.4400 1.4000 09:53
VRSEF Verisante Technology +0.86 0.3714 +0.0214 +6.11% 0.3714 0.3617 09:31
GDCRF Gold Canyon Res Inc +0.86 0.4526 +0.0249 +5.82% 0.4640 0.4526 09:46
NUSMF Nautilus Minerals In +0.86 0.4496 +0.0161 +3.71% 0.4610 0.4470 09:35
PVCT Provectus Pharma +0.85 0.6690 +0.0190 +2.92% 0.6700 0.6600 10:01
KNCAY Konica Minolta Holdi +0.85 16.4200 +0.3200 +1.99% 16.4200 16.4200 09:31
EDVMF Endeavour Financial +0.83 0.8602 +0.0302 +3.64% 0.8700 0.8420 10:52
SPOXF Sprott Inc +0.80 2.6674 +0.0694 +2.67% 2.6985 2.6250 10:46
CADNF Cascades Inc +0.78 5.5900 +0.1000 +1.82% 5.5900 5.5100 10:17
MSBHY Mitsubishi Corp Spon +0.78 37.9500 +0.3000 +0.80% 38.0500 37.8100 10:28
PSTX Patient Safety Tech +0.76 1.8000 +0.0700 +4.05% 1.8000 1.7000 10:55
NTDOY Nintendo Co Ltd ADR +0.75 15.6000 +0.2100 +1.36% 15.6000 15.5000 10:54
NZERF New Zealand Energy C +0.75 0.2612 +0.0140 +5.66% 0.2790 0.2478 10:59
NTCXF Natcore Technology +0.74 0.6050 +0.0200 +3.42% 0.6050 0.5740 10:43
MSWM Metaswarm Inc. +0.74 0.3500 +0.0151 +4.51% 0.3500 0.3500 11:01
JINFF China Gold Intl Res +0.74 3.4720 +0.1220 +3.64% 3.4720 3.4720 09:30
KGILF Kirkland Lake Gold +0.73 4.6527 +0.1955 +4.39% 4.8146 4.6480 10:15
USRC Unisource Corp +0.72 0.4200 +0.0200 +5.00% 0.4200 0.4000 11:03
BALMF Balmoral Resources +0.72 0.6060 +0.0300 +5.21% 0.6060 0.6060 09:48
ESALY Eisai Co Ltd Spons A +0.69 40.9800 +0.2900 +0.71% 41.0000 40.9800 10:01
OSKFF Osisko Mining Corp +0.69 5.5000 +0.1550 +2.90% 5.5000 5.3960 11:07
TKPHF Takeda Pharmaceutica +0.69 46.9500 +0.7300 +1.58% 46.9500 46.9500 10:02
MRWSY Wm Morrison Supermar +0.67 23.2000 +0.1600 +0.69% 23.2000 22.8700 10:03
ALAWP Alabama Pwr Pref +0.67 26.4900 +0.4900 +1.88% 26.4900 26.4900 09:30
WLMIF Wilmar International +0.66 2.4500 +0.0300 +1.24% 2.4500 2.4500 10:14
GXYEY Galaxy Entertainment +0.66 58.3500 +0.7000 +1.21% 59.0500 58.3500 10:26
NSSMY Nippon Steel ADR +0.66 30.1000 +0.4000 +1.35% 30.1000 29.8200 09:52
CRMMF Crh Medical Corp +0.65 0.6117 +0.0117 +1.95% 0.6117 0.6117 09:19
