Fidelity SPDR Advertisement
Home > Boards > Free Zone > Penny Trading - Technical > Sizzling Stock Picks

Price % Gainers and Losers: NASDAQ AMEX NYSE

Public Reply | Private Reply | Keep | Last ReadPost New MsgNext 10 | Previous | Next
Fa$tlane Member Profile
Member Level 
Followed By 1,071
Posts 233,401
Boards Moderated 40
Alias Born 03/18/11
160x600 placeholder
Heineken has agreed to sell its Mexican packaging business to Crown Holdings for $1.23 billion in cash, allowing the Dutch brewer to tighten its focus on beer.
More Top Equities Stories Of The Day
Apple Investigating Reports of iCloud Vulnerabilities
US Court Dismisses Aluminum Antitrust Cases
J.P. Morgan Working With Law Enforcement on Cyber Attack -- 3rd Update
U.S. Hot Stocks: Hot Stocks to Watch
Ex-LPL Broker Ordered to Pay Nearly $2 Million
U.S. Hot Stocks: Hot Stocks to Watch
Amazon, Twitter Gains Lead Techs Higher
Ukraine Tensions Spur U.S. Stock Futures Downward
Fa$tlane Member Level  Monday, 09/17/12 05:04:29 PM
Re: j$tops post# 86940
Post # of 415036 
Price % Gainers and Losers: NASDAQ AMEX NYSE OTCBB + Other



http://tinyurl.com/BI-WINNING-BI-WINNING-BI

Quote:
NASDAQ


1 ESMC Escalon Medical Corp. 0.51 0.18 54.55 11,213
2 IRIS Iris International, Inc. 19.55 6.15 45.90 4,641,190
3 PEIX Pacific Ethanol - Commons 0.69 0.20 40.56 30,033,774
4 REGI Renewable Energy Grp., In 8.24 2.13 34.86 1,700,227
5 ROYL Royale Energy, Inc. 3.79 0.85 28.91 1,055,929
6 BPAX Biosante Pharmaceuticals, 1.86 0.33 21.57 3,687,922
7 LTRE Learning Tree Internation 5.10 0.85 20.00 192,066
8 PBIB Porter Bancorp, Inc. 2.24 0.35 18.52 8,017
9 PWAV Powerwave Technologies, I 0.65 0.10 18.16 680,793
10 ROSG Rosetta Genomics Ltd. - O 6.20 0.92 17.42 3,211,003
11 SYNM Syntroleum Corp. 0.85 0.12 16.45 1,716,467
12 JAZZ Jazz Pharmaceuticals Plc 55.29 7.17 14.90 4,233,289
13 BIOF Biofuel Energy Corp. 10.20 1.29 14.48 2,077,173
14 KTOS Kratos Defense & Security 5.80 0.73 14.40 2,405,102
15 PRPH Prophase Labs, Inc. 1.35 0.16 13.45 83,146
16 SVNT Savient Pharmaceuticals 2.09 0.25 13.32 6,845,146
17 CPRX Catalyst Pharmaceutical P 1.55 0.18 13.14 2,223,673
18 GIGA Giga-tronics Incorporated 1.81 0.21 13.13 30,329
19 CELGZ Celgene Corp. - Contingen 2.88 0.33 12.94 15,450
20 GAI Global-tech Advanced Inno 6.90 0.78 12.74 10,435
21 TSTC Telestone Technologies Co 1.69 0.19 12.67 231,729
22 GNOM Complete Genomics, Inc. 3.03 0.34 12.64 7,467,740
23 ANTH Anthera Pharmaceuticals, 1.04 0.11 12.07 7,129,722
24 IDRA Idera Pharmaceuticals, In 1.05 0.11 11.70 7,115
25 ALCS Alco Stores, Inc. 8.46 0.84 11.02 1,508
26 HGSH China Hgs Real Estate, In 0.38 0.04 10.95 200
27 KIPS Kips Bay Medical, Inc. 1.96 0.19 10.73 13,545
28 APPY Aspenbio Pharma, Inc. 2.02 0.19 10.44 192,581
29 GSAT Globalstar, Inc. 0.43 0.04 10.25 922,867
30 EONC Eon Communications Corp. 0.90 0.08 9.76 13,600
31 IESC Integrated Electrical Ser 4.17 0.37 9.74 8,458
32 SOMX Somaxon Pharmaceuticals, 0.31 0.03 9.64 481,918
33 ALTI Altair Nanotechnologies I 0.79 0.07 9.57 17,623
34 SHOSR Sears Hometown And Outlet 2.59 0.23 9.53 1,814,086
35 HDSN Hudson Technologies, Inc. 3.72 0.31 9.09 206,879
36 PBMD Prima Biomed Ltd Ads 6.00 0.50 9.09 700
37 FUNC First United Corp. 6.68 0.56 9.09 2,700
38 SGRP Spar Grp., Inc. 1.63 0.13 8.67 27,741
39 FONR Fonar Corp. 3.80 0.30 8.57 171,219
40 JCDA Jacada Ltd. - Ordinary Sh 1.81 0.14 8.38 400
41 KSWS K-swiss Inc. - Class A 3.80 0.29 8.26 239,742
42 REFR Research Frontiers Incorp 3.55 0.27 8.23 116,080
43 CART Carolina Trust Bank 2.70 0.20 8.00 1,285
44 DYNT Dynatronics Corp. 0.57 0.04 8.00 7,500
45 ITMN Intermune, Inc. 9.73 0.72 7.99 2,369,438
46 AMRS Amyris, Inc. 3.73 0.28 7.96 809,164
47 GNCMA General Communication - C 9.77 0.72 7.96 109,791
48 GLUU Glu Mobile Inc. 5.35 0.38 7.65 2,956,287
49 CDXS Codexis, Inc. 2.98 0.21 7.58 159,480
50 MNTG Mtr Gaming Grp., Inc. 4.41 0.31 7.56 77,754
51 SPPI Spectrum Pharmaceuticals, 12.91 0.89 7.40 1,760,361
52 HPJ Hong Kong Highpower Techn 1.10 0.08 7.39 27,398
53 CHLN China Housing & Land Deve 1.48 0.10 7.24 2,513
54 SMCG Millenium India Acquisiti 0.75 0.05 7.14 28,895
55 TSLA Tesla Motors, Inc. 32.55 2.16 7.11 3,194,741
56 ORRF Orrstown Financial Servic 9.79 0.64 6.99 17,990
57 SRPT Sarepta Therapeutics, Inc 14.89 0.96 6.89 2,190,737
58 CBAN Colony Bankcorp, Inc. 3.70 0.24 6.88 8,000
59 ZIPR Ziprealty, Inc. 2.68 0.17 6.77 48,936
60 MIPS Mips Technologies, Inc. 7.64 0.48 6.70 1,618,714
61 ISLE Isle Of Capri Casinos, In 7.40 0.46 6.63 170,338
62 ZHNE Zhone Technologies, Inc. 0.65 0.04 6.56 57,610
63 TSRX Trius Therapeutics, Inc. 6.35 0.39 6.54 312,713
64 ACPW Active Power, Inc. 0.85 0.05 6.42 408,573
65 RCON Recon Technology, Ltd. - 1.77 0.11 6.42 7,770
66 ECTY Ecotality, Inc. 0.48 0.03 6.41 106,930
67 GILD Gilead Sciences, Inc. 65.80 3.78 6.09 21,474,802
68 INOC Innotrac Corp. 2.23 0.13 6.07 10,185
69 ONXX Onyx Pharmaceuticals, Inc 81.30 4.64 6.05 2,923,914
70 ASTI Ascent Solar Technologies 1.94 0.11 6.01 996,211
71 NKBP China Nuokang Bio-pharmac 4.97 0.28 5.97 11,581
72 SOCB Southcoast Financial Corp 4.26 0.24 5.97 24,718
73 MPB Mid Penn Bancorp 10.70 0.60 5.94 454
74 MERU Meru Networks, Inc. 3.24 0.18 5.88 252,264
75 BSFT Broadsoft, Inc. 42.62 2.35 5.84 935,756
76 MLNK Moduslink Global Solution 3.66 0.20 5.78 69,927
77 PESI Perma-fix Environmental S 1.10 0.06 5.77 19,916
78 ARTX Arotech Corp. 0.92 0.05 5.75 57,455
79 TOPS Top Ships Inc. 1.29 0.07 5.74 5,000
80 CCIH Chinacache International 5.25 0.28 5.63 20,229
81 VIAS Viasystems Grp., Inc. 17.75 0.94 5.59 30,103
82 PPHM Peregrine Pharmaceuticals 4.18 0.22 5.56 3,180,663
83 CRTX Cornerstone Therapeutics 5.34 0.28 5.53 278,672
84 IKAN Ikanos Communications, In 1.16 0.06 5.52 173,335
85 AUDC Audiocodes Ltd. - Ordinar 2.12 0.11 5.47 103,530
86 COCO Corinthian Colleges, Inc. 2.71 0.14 5.45 1,015,988
87 GAGA Le Gaga Holdings Limited 3.90 0.20 5.41 9,500
88 SIGM Sigma Designs, Inc. 6.69 0.34 5.35 199,680
89 AERL Asia Entertainment & Reso 3.77 0.19 5.31 85,962
90 MAKO Mako Surgical Corp. 18.05 0.90 5.25 1,383,233
91 LGND Ligand Pharmaceuticals In 18.46 0.91 5.19 114,891
92 CRMB Crumbs Bake Shop, Inc. 2.64 0.13 5.18 4,095
93 SMSI Smith Micro Software, Inc 1.63 0.08 5.16 34,719
94 BNSO Bonso Electronics Interna 1.03 0.05 5.08 1,900
95 DVAX Dynavax Technologies Corp 4.78 0.23 5.05 4,663,178
96 DSTI Daystar Technologies, Inc 1.68 0.08 5.00 9,097
97 HAST Hastings Entertainment, I 1.91 0.09 4.95 1,600
98 ENVI Envivio, Inc. 2.34 0.11 4.93 137,229
99 BMTI Biomimetic Therapeutics, 4.32 0.20 4.85 212,361
100 PTSX Point.360 - Common Stock, 1.10 0.05 4.76 21,950


Quote:
NYSE


1 KID Kid Brands, Inc. 1.77 0.43 31.72 273,486
2 FBC Flagstar Bancorp New 1.12 0.14 14.29 3,768,884
3 WCN Waste Connections, Inc. 32.81 3.14 10.58 3,402,755
4 FAC First Acceptance Corp 1.25 0.11 9.65 21,000
5 AVD American Vanguard Corp. C 33.87 2.86 9.22 520,494
6 MXT Maxcom Telecomunicaciones 1.51 0.11 7.86 100
7 USU Usec Inc. 0.68 0.05 7.54 1,883,354
8 FRO Frontline Ltd. Ordinary S 4.27 0.29 7.29 2,570,792
9 STP Suntech Power Holdings Co 0.93 0.06 6.55 1,940,947
10 CHC China Hydroelectric Corp. 1.20 0.07 6.19 37,848
11 MNI Mcclatchy Company (the) 2.25 0.13 6.13 504,787
12 LPR Lone Pine Resources Inc. 1.43 0.08 5.93 809,311
13 ODP Office Depot, Inc. 2.60 0.13 5.26 19,428,168
14 FF Futurefuel Corp. 10.81 0.50 4.85 245,153
15 NTE Nam Tai Electronics, Inc. 10.89 0.50 4.81 1,014,152
16 LF Leapfrog Enterprises 9.42 0.42 4.67 1,282,306
17 NGVC Natural Grocers By Vita C 22.09 0.98 4.64 265,526
18 XUE Xueda Education Grp. Amer 3.40 0.15 4.62 36,710
19 ZZ Sealy Corp. 2.05 0.09 4.59 667,323
20 NNA Navios Maritime Acquisiti 3.00 0.13 4.53 70,294
21 CHSP Chesapeake Lodging Trust 20.96 0.88 4.38 577,689
22 ZZC Sealy Corp. 8% Senior Sec 65.95 2.75 4.35 8,100
23 SKY Skyline Corp. 4.64 0.19 4.27 31,392
24 GFIG Gfi Grp. Inc. 3.49 0.14 4.18 673,240
25 TRR Trc Companies, Inc. 7.32 0.29 4.13 24,627
26 MANU Manchester Utd Plc New Co 12.96 0.51 4.10 435,278
27 PZN Pzena Investment Manageme 5.62 0.22 4.07 15,244
28 DQ Daqq New Energy Corp. Ame 0.84 0.03 4.04 34,758
29 DAC Danaos Corp. 3.38 0.13 4.00 7,479
30 SQM Sociedad Quimica Y Minera 64.79 2.39 3.83 1,401,076
31 FBN Furniture Brands Internat 1.64 0.06 3.80 1,868,967
32 RGR Sturm, Ruger & Company, I 50.57 1.85 3.80 352,327
33 SLCA U S Silica Hldgs Com Usd0 15.17 0.55 3.76 262,892
34 EDG Edgen Grp. Inc. Class A 8.35 0.30 3.73 103,650
35 GNI Great Northern Iron Ore P 84.12 2.97 3.66 80,514
36 ARC American Reprographics Co 4.29 0.15 3.62 62,141
37 CIS Camelot Information Syste 1.73 0.06 3.59 77,974
38 HGT Hugoton Royalty Trust 6.98 0.24 3.56 391,474
39 ABR Arbor Realty Trust 6.44 0.22 3.54 90,580
40 SAB Grupo Casa Saba, S.a. De 8.02 0.27 3.48 2,304
41 PRO Pros Holdings, Inc. 19.76 0.66 3.46 72,711
42 TRU Torch Energy Royalty Trus 1.53 0.05 3.38 24,261
43 WAIR Wesco Aircraft Holdings, 14.75 0.47 3.29 49,564
44 USNA Usana Health Sciences, In 47.48 1.48 3.22 91,613
45 VNTV Vantiv Com Usd0.00001 A 22.75 0.69 3.13 968,634
46 GTN Gray Communications Syste 1.99 0.06 3.11 988,593
47 CMG Chipotle Mexican Grill, I 346.82 10.37 3.08 1,102,261
48 TMS Tms International Corp. C 10.49 0.31 3.05 48,354
49 RSO Resource Capital Corp. Re 6.20 0.18 2.99 2,428,438
50 ET Etrade Financial 24.87 0.72 2.98 226,056
51 SCR Simcere Pharmaceutical Gr 8.14 0.23 2.91 43,052
52 INVN Invensense, Inc. 13.56 0.38 2.88 1,393,254
53 AMD Advanced Micro Devices, I 4.01 0.11 2.82 40,804,136
54 APO Apollo Global Management, 14.95 0.41 2.82 429,619
55 NOR Noranda Aluminum Holding 7.66 0.21 2.82 502,822
56 FOE Ferro Corp. 4.14 0.11 2.73 830,453
57 PRIS Promotora De Informacione 1.95 0.05 2.63 9,652
58 ASGN On Assignment, Inc. 19.59 0.50 2.62 564,504
59 FENG Phoenix New Media Limited 3.53 0.09 2.62 199,485
60 THC Tenet Healthcare Corp. 5.91 0.15 2.60 28,586,677
61 SKH Skilled Healthcare Grp., 6.70 0.17 2.60 46,106
62 WNS Wns (holdings) Limited Sp 10.70 0.27 2.59 196,105
63 BNNY Annies Com Usd0.001 48.15 1.20 2.56 260,451
64 DF Dean Foods Company 16.54 0.41 2.54 3,125,234
65 NTZ Natuzzi, S.p.a. 2.09 0.05 2.54 4,000
66 GSL Global Ship Lease New Cla 3.65 0.09 2.53 34,578
67 AOI Alliance One Internationa 3.29 0.08 2.49 246,967
68 KNR Bristol-myers Squibb Comp 27.25 0.65 2.44 3,400
69 GUL Gulf Power Company Prefer 27.40 0.65 2.43 200
70 GPS Gap (the) 36.05 0.85 2.41 10,216,955
71 CALX Calix, 6.80 0.16 2.41 610,332
72 DDE Dover Downs Gaming & Ente 2.57 0.06 2.39 11,526
73 IBN Icici Bank Limited 39.10 0.91 2.38 2,712,410
74 STZ Constellation Brands, Inc 32.94 0.75 2.33 2,705,213
75 STNG Scorpio Tankers Inc. 6.19 0.14 2.31 121,829
76 TARO Taro Pharmaceutical Indus 44.24 0.97 2.24 29,192
77 KH China Kanghui Holdings Am 25.58 0.56 2.24 39,502
78 FLY Fly Leasing Limited 13.38 0.29 2.22 44,868
79 HCA Hca Holdings, Inc. 31.84 0.68 2.18 1,939,898
80 SFI Istar Financial Inc. 8.48 0.18 2.17 1,843,562
81 CCH Coca Cola Hellenic Bottli 19.35 0.41 2.16 39,923
82 PHX Panhandle Oil And Gas 32.89 0.69 2.14 10,160
83 CNC Centene Corp. 38.08 0.78 2.09 722,553
84 HTR Helios Total Return Fund 25.79 0.52 2.06 87,378
85 GWRE Guidewire Software Com Us 31.26 0.63 2.06 673,157
86 VNR Vanguard Natural Resource 28.59 0.56 2.00 967,362
87 AI Arlington Asset Investmen 24.98 0.48 1.96 142,419
88 DHT Dht Holdings, Inc. 6.79 0.13 1.95 99,900
89 IIT Pt Indosat Tbk American D 31.56 0.60 1.94 5,040
90 LFL Lan Airlines S.a. 25.74 0.48 1.90 539,952
91 GWAY Greenway Medical Technolo 15.57 0.29 1.90 86,863
92 ASI American Safety Insurance 18.87 0.35 1.89 20,344
93 MPX Marine Products Corp. 5.95 0.11 1.88 64,474
94 MAIN Main Street Capital Corp. 29.25 0.53 1.85 372,839
95 EDN Empresa Distribuidora Y C 2.22 0.04 1.83 750
96 MFB Maidenform Brands, Inc. 22.79 0.41 1.83 79,067
97 STZ.B Constellation Brands Cl B 32.90 0.59 1.83 2,000
98 MWW Monster Worldwide, Inc. 8.39 0.15 1.82 3,556,064
99 NBB Nuveen Build America Bond 20.78 0.37 1.81 179,615
100 ABC Amerisourcebergen Corp. ( 38.02 0.66 1.77 3,160,681


Quote:
AMEX


1 ZVV Sm Listed Test 1 1.66 1.15 225.69 1,500
2 GOK Geokinetics, Inc. 0.30 0.06 25.42 319,542
3 CUR Neuralstem, Inc. 1.31 0.16 13.91 4,609,677
4 CNAM Armco Metals Holdings, In 0.35 0.04 13.16 121,242
5 TRT Trio-tech International 1.72 0.19 12.54 4,350
6 TLR Timberline Resources Corp 0.38 0.04 11.80 169,617
7 QRM Quest Rare Minerals Ltd C 1.72 0.18 11.69 390,084
8 HEVY Ipath Pure Beta Industria 39.28 3.70 10.40 200
9 NAVB Navidea Biopharmaceutical 3.09 0.27 9.57 2,318,259
10 MXC Mexco Energy Corp. 7.00 0.60 9.38 23,908
11 BVX Bovie Medical Corp. 2.99 0.24 8.72 18,010
12 TAS Tasman Metals Ltd Ordinar 1.90 0.15 8.57 174,143
13 BTC Community Bankers Trust C 2.70 0.20 8.00 30,060
14 TWTI Rbs Oil Trendpilot Etn 28.00 1.91 7.32 8,981
15 NEWN New Energy Systems Grp.. 0.50 0.03 6.40 36,308
16 ERB Erba Diagnostics, Inc. 0.50 0.03 6.38 150
17 IDI Searchmedia Holdings Limi 1.80 0.10 5.88 300
18 GSX Gasco Energy, Inc. 0.18 0.01 5.78 666,882
19 UQM Uqm Technologies 1.65 0.09 5.77 430,021
20 JOB General Employment Enterp 0.55 0.03 5.73 6,000
21 CRMD Cormedix 0.19 0.01 5.56 14,300
22 ATC Atc Venture Grp. Inc. 0.19 0.01 5.56 1,400
23 ANX Adventrx Pharmaceuticals 0.72 0.04 5.44 433,255
24 GSV Gold Standard Ventures Co 2.15 0.11 5.39 299,489
25 INO Inovio Pharmaceuticals, I 0.61 0.03 5.17 428,790
26 MKF Bank Of America Corp. Mar 14.80 0.71 5.07 3,770
27 YMI Ym Biosciences Ordinary S 1.87 0.09 5.06 755,751
28 AVL Avalon Rare Metals Ordina 2.40 0.11 4.80 1,116,885
29 INFU Infusystems Holdings, Inc 1.75 0.08 4.79 10,950
30 CPHI China Pharma Holdings, In 0.34 0.02 4.62 12,530
31 TTTM T3 Motion 0.48 0.02 4.37 6,850
32 CMFO China Marine Food Grp. Li 0.92 0.04 4.19 37,246
33 NGD New Gold Inc. 12.34 0.49 4.14 4,399,217
34 MBC Citigroup Inc. 3% Minimum 10.93 0.43 4.10 24,736
35 PBTH Prolor Biotech, Inc. 5.06 0.19 3.90 58,767
36 KBX Kimber Resources Ordinary 0.78 0.03 3.85 176,775
37 UPG Universal Power Grp. 2.29 0.08 3.62 4,600
38 ROX Castle Brands Castle Bran 0.30 0.01 3.45 35,998
39 BONE Bacterin International Ho 1.53 0.05 3.38 177,711
40 TRX Tanzanian Royalty Explora 5.01 0.16 3.30 550,446
41 RCG Renn Global Entrepreneurs 1.61 0.05 3.21 7,684
42 NCQ Novacopper Inc. 2.59 0.08 3.19 281,829
43 FPP Fieldpoint Petroleum Corp 4.90 0.14 2.94 10,940
44 STS Supreme Industries, Inc. 3.91 0.11 2.89 17,702
45 SOQ Sonde Resources Corp 0.91 0.03 2.84 23,780
46 GSB Globalscape, Inc. 2.19 0.06 2.82 39,875
47 OFF Etracs Fisher-gartman Ris 20.15 0.54 2.74 3,780
48 TAT Transatlantic Petroleum L 1.14 0.03 2.70 1,531,179
49 BLNG Ipath Pure Beta Precious 53.52 1.39 2.67 760
50 OFI Overhill Farms, Inc. 4.70 0.12 2.62 11,740
51 PLM Polymet Mining Corp. Ordi 1.19 0.03 2.59 85,927
52 ISR Isoray, Inc. 0.91 0.02 2.54 283,013
53 NBS Neostem, Inc. 0.71 0.02 2.51 791,299
54 SGB Southwest Georgia Financi 8.07 0.19 2.41 679
55 VZZB Ipath Long Enhanced S&p 5 13.41 0.31 2.37 7,100
56 FWV First West Virginia Banco 16.50 0.37 2.29 100
57 IDN Intellicheck Mobilisa, In 1.84 0.04 2.22 1,804
58 CKX Ckx Lands, Inc. 14.00 0.30 2.20 216
59 CTNN Ipath Pure Beta Cotton Et 29.97 0.64 2.18 100
60 SYRG Synergy Resources Corp. 3.30 0.07 2.17 154,243
61 CCF Chase Corp. 17.95 0.38 2.16 3,828
62 TPI Tianyin Pharmaceutical Co 0.48 0.01 2.13 52,060
63 WZE Wizzard Software Corporat 4.39 0.09 2.09 45,605
64 KGN Keegan Resources Ordinary 3.99 0.08 2.05 392,906
65 FRS Frischs Restaurants, Inc. 22.00 0.44 2.04 106,924
66 BHV Blackrock Virginia Munici 20.63 0.38 1.88 746
67 EVP Eaton Vance Pennsylvania 14.75 0.27 1.86 4,585
68 AZK Aurizon Mines, Ltd. Ordin 5.04 0.09 1.82 710,933
69 IMUC Immunocellular Therapeuti 2.95 0.05 1.72 299,373
70 CVR Chicago Rivet & Machine C 18.90 0.32 1.72 571
71 URZ Uranerz Energy Corp. 1.82 0.03 1.68 625,338
72 GSS Golden Star Resources, Lt 1.82 0.03 1.68 3,857,166
73 CH Aberdeen Chile Fund (the) 15.50 0.24 1.57 152,036
74 ALN American Lorain Corp. 1.30 0.02 1.56 20,237
75 ESA Energy Services Of Americ 1.35 0.02 1.50 3,952
76 NYH Eaton Vance New York Muni 14.21 0.21 1.50 1,704
77 BWL.A Bowl America 12.60 0.18 1.45 500
78 TPLM Triangle Petroleum Corp. 7.71 0.11 1.45 708,250
79 MDW Midway Gold Corp. Ordinar 1.44 0.02 1.41 549,391
80 NTS Nts, Inc. 0.72 0.01 1.41 260,648
81 ISL Aberdeen Israel Fund (the 12.47 0.16 1.30 13,994
82 ICH Investors Capital Holding 3.96 0.05 1.28 16,781
83 FLL Full House Resorts, Inc. 3.20 0.04 1.27 67,257
84 IF Aberdeen Indonesia Fund ( 13.87 0.17 1.24 55,969
85 TA Travelcenters Of America 5.43 0.06 1.12 42,083
86 PZG Paramount Gold And Silver 2.73 0.03 1.11 1,551,679
87 GASZ Natural Gas Futures Conta 28.60 0.30 1.06 749
88 SVBL Silver Bull Resources, 0.50 0.01 1.03 53,754
89 MGJ Bank Of America Corp. Mar 14.43 0.14 0.98 6,352
90 CNR China Metro-rural Holding 0.83 0.01 0.96 1,983
91 ADGE American Dg Energy Inc. 2.10 0.02 0.96 38,351
92 GV Goldfield Corp. (the) 2.13 0.02 0.95 45,707
93 MIW Eaton Vance Michigan Muni 16.00 0.15 0.95 2,416
94 NBH Neuberger Berman Intermed 17.08 0.16 0.95 44,355
95 DIT Amcon Distributing Compan 68.50 0.64 0.94 1,400
96 GLOW Glowpoint, Inc. 2.20 0.02 0.92 7,514
97 VSR Versar, Inc. 3.35 0.03 0.90 19,900
98 NSU Nevsun Resources Ltd Ordi 4.52 0.04 0.89 786,299
99 INUV Inuvo, New 0.60 0.01 0.85 12,188
100 SAND Sandstorm Gold Ltd. Ordin 10.78 0.09 0.84 369,365


Quote:
OTCBB


1 ABBY Abby, 2.5000 2.3500 1,566.67 200
2 LOCN Locan 0.0140 0.0088 169.23 3,500
3 ABHI Ambicom Hldgs, Inc. 0.1200 0.0600 100.00 16,328
4 UPBS Upstream Biosciences 0.0190 0.0089 88.12 2,000
5 PMXO Pmx Communities 0.0950 0.0375 65.22 36,226
6 TGPO T&g Apothecary 0.4000 0.1500 60.00 2,000
7 REAC Real Estate 0.2590 0.0940 56.97 7,700
8 BONP Bonamour Pacific 2.5000 0.9000 56.25 590
9 NYTE Nytex Energy Hldgs 0.3400 0.1100 47.83 100
10 APGS Apps Genius Corp 0.0293 0.0093 46.50 5,000
11 BABL Buildablock Corp 0.4500 0.1400 45.16 3,320
12 OREO American Liberty Pet 0.0899 0.0274 43.84 638,316
13 SURE Sonora Resources Cor 0.1500 0.0450 42.86 30,932
14 MFTH Medisafe 1 Technolog 0.0064 0.0019 42.22 12,775,279
15 PATD Patapsco Bancorp 1.1000 0.3000 37.50 696
16 IMTC Imogo Mobile Tech 0.0700 0.0190 37.25 3,677
17 SNWV Sanuwave Health, 0.3000 0.0800 36.36 5,000
18 ACLP Accelpath 0.0090 0.0024 36.36 55,000
19 ENSV Enservco Corp 0.5000 0.1200 31.58 200
20 BKKN Bakken Resources 0.2900 0.0680 30.63 700
21 AAIR Avantair 0.5300 0.1200 29.27 2,800
22 CGLO China Global Media 0.1000 0.0220 28.21 3,125
23 SPMI Speedemissions 0.0120 0.0024 25.00 18,000
24 NWCN Network Cn 0.1500 0.0300 25.00 8,050
25 DENGE Delta Entmt Group 0.0500 0.0100 25.00 17,000
26 AFBA Allied First Bncp Md 1.2500 0.2400 23.76 800
27 FNMAL Fed Natl Mtg Pfd M 1.0500 0.2000 23.53 27,900
28 IFIX Internal Fixation Sy 0.0039 0.0007 21.88 335,223
29 NGHT Nightculture 0.3890 0.0690 21.56 98,062
30 EGCT Ecologic Transport 0.3400 0.0600 21.43 2,650
31 SFMI Silver Falcon Mining 0.0364 0.0064 21.33 2,672,323
32 APNT Applied Nanotech Hld 0.2000 0.0300 17.65 502,645
33 CVVUF Canalaska Uranium 0.1850 0.0260 16.35 3,150
34 CTDT Centaurus Diamond Te 0.0325 0.0045 16.07 99,548
35 CYRX Cryoport 0.2500 0.0300 13.64 312,850
36 SILV Silver Horn Mining 0.1000 0.0120 13.64 23,700
37 BOLC Bollente Companies 2.5500 0.3000 13.33 330
38 FCSC Fibrocell Science 0.1800 0.0200 12.50 2,500
39 RWWI Rand Worldwide, Inc. 0.7500 0.0799 11.92 3,000
40 IDVC Infrastructure Devs 0.0019 0.0002 11.76 202,100
41 JAEN Ja Energy 0.9500 0.1000 11.76 2,500
42 WHLM Wilhelmina Interntl 0.1250 0.0130 11.61 8,300
43 GTCP Georgetown Corp 0.3900 0.0400 11.43 14,800
44 OLYMF Olympus Pacific Minl 0.2620 0.0266 11.30 82,300
45 SFRX Seafarer Exploration 0.0060 0.0006 11.11 175,000
46 FSRL First Reliance Bk Sc 2.5000 0.2500 11.11 165
47 FMCCS Fed Homeln Pfd 1.0500 0.1000 10.53 500
48 OSHSP Orchard Supply 2.0000 0.1900 10.50 980
49 TTII Tree Top Industries 0.0120 0.0011 10.09 108,000
50 NROM Noble Romans 0.7700 0.0700 10.00 191,838
51 AOLS Aeolus Pharmaceuticl 0.4400 0.0400 10.00 18,160
52 PWEB Pacific Webworks 0.0100 0.0009 9.89 5,862
53 NGSX Neurogesx, Inc. 0.2350 0.0200 9.30 4,200
54 AMBS Amarantus Biosci 0.0060 0.0005 9.09 594,744
55 GRMC Goldrich Mining 0.1200 0.0100 9.09 20,000
56 XCLL Xcelmobility Inc. 0.1699 0.0139 8.91 113,017
57 FMCCM Freddie Mac Noncum 1.0000 0.0800 8.70 1,000
58 TRTC Terra Tech Corp 0.3700 0.0290 8.50 59,350
59 ISCI Isc8 Inc. 0.1300 0.0100 8.33 12,775
60 XDSL Mphase Techs 0.0013 0.0001 8.33 214,000
61 LPBC Lincoln Park Bancorp 6.5000 0.5000 8.33 200
62 GUNP Gunpowder Gold Cor 0.0065 0.0005 8.33 67,050
63 BERX Bering Exploration 0.2000 0.0150 8.11 600
64 SAVY Savedaily 0.2700 0.0200 8.00 3,400
65 APDN Applied Dna Sciences 0.1490 0.0110 7.97 4,925,837
66 PWVI Powerverde 0.8300 0.0600 7.79 5,483
67 BBLS Rockdale Resources 1.4000 0.1000 7.69 8,800
68 LTUM Lithium Corp 0.0700 0.0050 7.69 23,372
69 AMPW American Power Corp 0.0700 0.0050 7.69 57,525
70 NSBC North State Bncorp 3.6500 0.2500 7.35 500
71 GFMH Goliath Film & Media 0.0750 0.0050 7.14 3,100
72 CSSV Caspian Services 0.0300 0.0020 7.14 18,000
73 CATS Catasys 0.1500 0.0100 7.14 23,200
74 WDDD Worlds 0.1499 0.0099 7.07 276,410
75 ACLZ Accelerize New Media 0.3310 0.0210 6.77 8,700
76 GOJO Graphon Corp 0.2400 0.0150 6.67 200
77 ASEN American Stad Energy 0.8500 0.0500 6.25 79,650
78 BSPA Ballston Spa Bancorp 34.0000 2.0000 6.25 680
79 VCST Viewcast.com 0.0850 0.0050 6.25 3,266
80 NPWZ Neah Power Systems 0.0160 0.0009 5.96 26,470
81 ISDR Issuer Direct Corp 2.8500 0.1500 5.56 1,200
82 NWTR New Westn Energy Cor 0.5800 0.0300 5.45 44,126
83 CMXI Cytomedix New 0.9490 0.0490 5.44 138,060
84 CHMR Chimera Energy 0.6000 0.0300 5.26 270,013
85 TFIV T5 Corp 0.2600 0.0128 5.18 1,500
86 TTNP Titan Pharma 0.9990 0.0490 5.16 865,185
87 FETM Fentura Finl 2.1000 0.1000 5.00 100
88 DRHC Dethrone Royalty Hol 0.2100 0.0100 5.00 50,000
89 FASV First Amern Silver 0.1100 0.0050 4.76 2,850
90 AOIL Armada Oil 1.1000 0.0500 4.76 2,100
91 BFGC Bullfrog Gold Corp 0.2300 0.0100 4.55 2,150
92 PFIE Profire Energy 1.4100 0.0600 4.44 8,785
93 SNPK Sunpeaks Ventures In 0.0502 0.0021 4.37 748,843
94 CRGC Continental Res Gp 0.2400 0.0100 4.35 358,987
95 GLXZ Galaxy Gaming 0.2500 0.0100 4.17 15,900
96 LBGO Liberty Gold 0.5099 0.0199 4.06 45,151
97 GNSZ Genspera 2.8500 0.1100 4.01 9,900
98 LSTG Lone Star Gold 0.1090 0.0040 3.81 125,719
99 SILA Gold American Mining 0.0280 0.0010 3.70 51,022
100 MAMS Mam Software Group 2.5500 0.0900 3.66 5,000


Quote:
OTC Other


1 FRGB First Regional Bancorp (g 0.0047 0.0043 1,075.00 1,000
2 LEHKQ Lehman Brothers Holdings 0.0800 0.0700 700.00 400
3 SRRY Sancon Resources Recovery 0.0290 0.0253 683.78 500
4 ALLP Alliance Pharmaceutical C 0.0045 0.0039 650.00 100
5 XYNH Xynergy Holdings, Inc. (p 0.0140 0.0119 566.67 48,296
6 CMNO China Oil & Methanol Grou 0.0050 0.0042 525.00 1,000
7 DYRFF Dunes Exploration Ltd. (p 0.0505 0.0405 405.00 172
8 SPLM Sentry Petroleum, Ltd. (p 0.0300 0.0225 300.00 129,534
9 AZDDQ Azure Dynamics Corp. (pc) 0.0500 0.0350 233.33 11,675
10 OOAG Omda Oil And Gas, Inc. (p 0.0030 0.0020 200.00 18,000
11 SNDH Standard Holdings Group, 0.0600 0.0400 200.00 6,752
12 SJQU San Joaquin Bancorp (pn) 0.0029 0.0019 190.00 19,400
13 EBLC Earthblock Technologies, 0.0011 0.0007 175.00 165,000
14 QOWI Quality One Wireless, Inc 0.0027 0.0017 170.00 2,500
15 DDMGQ Digital Domain Media Grou 0.2950 0.1850 168.18 2,544,735
16 CCHI Cambridge Capital Holding 0.2575 0.1575 157.50 200
17 NCPI Nortia Capital Partners, 0.0099 0.0059 147.50 2,500
18 VEII Voyager Entertainment Int 0.0230 0.0130 130.00 318,600
19 ELSRF Elissa Resources, Ltd. (q 0.1770 0.0950 115.85 38,175
20 BCTE Big Cat Energy Corp. (pc) 0.0150 0.0080 114.29 500
21 UWRL Us Wireless Online, Inc. 0.0800 0.0420 110.53 1,000
22 SHNUF Shin Corporation Public C 2.0500 1.0300 100.98 1,100
23 PGEI Progreen Properties, Inc. 0.0400 0.0200 100.00 6,000
24 CCRY Chancery Resources, Inc. 0.0060 0.0030 100.00 200
25 IHAI Innovative Holdings Allia 0.2000 0.1000 100.00 100
26 LBWR Labwire, Inc. (gm) 0.0002 0.0001 100.00 1,000
27 AKYI Accesskey Ip, Inc. (pn Ce 0.0004 0.0002 100.00 1,243,567
28 VCTY Videolocity International 0.0002 0.0001 100.00 2,000,911
29 CCTR China Crescent Enterprise 0.0002 0.0001 100.00 2,923,791
30 PDMI Paradigm Medical Industri 0.0002 0.0001 100.00 1,200,000
31 GVBP Genova Biotherapeutics, I 0.0002 0.0001 100.00 5,000
32 RPBC Redpoint Bio Corp. (qb) 0.0040 0.0020 100.00 50,000
33 MTCH Matech Corp. (pn) 0.0004 0.0002 100.00 31,000
34 YSYB Yanglin Soybean, Inc. (qb 0.0398 0.0198 99.00 113,168
35 GPGD Grand Pacaraima Gold Corp 0.0099 0.0049 98.00 100
36 REGRF Reg Technologies Inc. (qb 0.1380 0.0670 94.37 8,000
37 DTEMF Ditem Explorations Inc. ( 0.0595 0.0285 91.94 130,180
38 GCLL Greencell, Inc. (pl) 0.0330 0.0158 91.86 12,200
39 TOMI Texas Oil & Minerals, Inc 0.0100 0.0047 88.68 4,311
40 CRWFF Cinram International Inco 0.0011 0.0005 83.33 6,000
41 BCUFF Bell Copper Corp. (gm) 0.0180 0.0080 80.00 10,000
42 DPFD Deep Field Technologies, 0.0009 0.0004 80.00 66,962
43 MRPI Mera Pharmaceuticals, Inc 0.0025 0.0011 78.57 25,060
44 TLGND Totally Green, Inc. (pl) 5.0000 2.2000 78.57 200
45 AOBI American Oriental Bioengi 0.8000 0.3500 77.78 320,826
46 NHPR National Health Partners, 0.0039 0.0017 77.27 350,390
47 DIRV Direct View Holdings, Inc 0.0061 0.0026 74.29 89,000
48 ELVGF Etfs Commodity Securities 0.0600 0.0250 71.43 500
49 TBUSQ Dri Corp. (pl) 0.0010 0.0004 66.67 21,000
50 ATIG Atlantis Internet Group C 0.0015 0.0006 66.67 10,000
51 ANDR Andrea Electronics Corp. 0.0549 0.0218 65.86 300
52 BPAC Biopack Environmental Sol 0.0099 0.0039 65.00 30,600
53 EFGU Empire Film Group, Inc. ( 0.0180 0.0070 63.64 25,000
54 SHOM Southern Home Medical, In 0.0039 0.0015 62.50 120,000
55 ILVC Intelligent Living Corp. 0.0400 0.0150 60.00 1,200
56 AGNM Acrongenomics, Inc. (pn) 0.0400 0.0150 60.00 1,000
57 URCO Uranium 308 Corp. (pn) 0.0080 0.0030 60.00 5,000
58 ESSE Earth Search Sciences, In 0.0190 0.0070 58.33 30,000
59 DRAG Dragon Polymers Inc. (pc) 0.0060 0.0022 57.89 666
60 USRI Usa Recycling Industries, 0.0630 0.0230 57.50 500
61 LDSI Life Design Station Inter 0.0036 0.0013 56.52 77,928,921
62 MMIPF Messina Minerals Inc. (gm 0.0279 0.0100 55.87 73,000
63 MACIF Macmillan Minerals (gm) 0.1440 0.0510 54.84 5,000
64 CSNH China Shandong Industries 0.1000 0.0345 52.67 500
65 TFRFF Tefron, Ltd. (pc) 3.7000 1.2700 52.26 2,000
66 WGEI Windgen Energy Inc. (qb) 0.0290 0.0098 51.04 30,720
67 TUIVY Tui Travel Plc. (gm) 7.4877 2.5277 50.96 1,720
68 CPSV Consumer Products Service 0.0009 0.0003 50.00 270,200
69 XCEL Xcellink International In 0.0009 0.0003 50.00 8,378
70 SRGG Surge Global Energy, Inc. 0.0270 0.0090 50.00 5,000
71 SDEV Security Devices Internat 0.3000 0.1000 50.00 50,500
72 EXPU Expert Group, Inc. (pl) 0.0003 0.0001 50.00 5,100,000
73 WNWG Wentworth Energy, Inc. (p 0.0003 0.0001 50.00 50,000
74 INTP Integrated Pharmaceutical 0.0003 0.0001 50.00 1,310
75 ETLC Etelcharge.com, Inc. (pn 0.0003 0.0001 50.00 415,000
76 ALGF Algae Farm (usa), Inc. (p 0.0003 0.0001 50.00 862,089
77 ADST Adstar, Inc. (pn Ce) 0.0015 0.0005 50.00 50,000
78 LRDC Laredo Oil, (qb) 0.1200 0.0400 50.00 13,500
79 PSPW 3power Energy Group Inc. 0.1650 0.0550 50.00 142,645
80 GRBEQ Grubb & Ellis Co. (pn) 0.0037 0.0012 48.00 419,350
81 ICNM Icon Media Holdings, Inc. 0.0110 0.0035 46.67 23,820
82 VMCS Visualmed Clinical Soluti 0.0110 0.0035 46.67 1,523,406
83 CGHC Capital Group Holdings, I 0.0700 0.0221 46.14 143,799
84 VHGI Vhgi Holdings, Inc. (pl) 0.0800 0.0250 45.45 60,000
85 ARET Arete Industries, Inc. (q 0.4900 0.1500 44.12 2,485
86 ITSPF Italmobiliare Spa (gm) 20.2500 6.1200 43.31 100
87 GPTX Global Payment Technologi 0.0030 0.0009 42.86 3,000
88 NASV National Automation Servi 0.0010 0.0003 42.86 50,000
89 AIVI Aivtech International Gro 0.1000 0.0300 42.86 118,350
90 UNDR Undersea Recovery Corpora 0.0010 0.0003 42.86 71,707,032
91 GUCG Gucci Group N.v. (gm) 140.0000 42.0000 42.86 100
92 CCOP Competitive Companies, In 0.0078 0.0023 41.82 209,000
93 PSRVF Prospero Silver Corp (gm) 0.2110 0.0620 41.61 5,000
94 SPOR Sport-haley Holdings, Inc 0.8000 0.2350 41.59 9,000
95 MNELF Mission Newenergy Ltd. (p 0.0990 0.0290 41.43 137,775
96 RAPT Raptor Technology Group, 0.0045 0.0013 40.63 10,000
97 WGMGY World Gaming (gm) 0.0014 0.0004 40.00 15,500
98 ORRV Oceanic Research & Recove 0.0007 0.0002 40.00 600,000
99 ZRVT Zurvita Holdings, Inc. (q 0.0420 0.0120 40.00 83,823
100 DKGR Drake Gold Resources, Inc 0.0007 0.0002 40.00 119,284,93




Quote:
NASDAQ


1 MOTRR Motricity - Rights To Pur 0.02 -0.01 -32.31 598,834
2 THLD Threshold Pharmaceuticals 7.00 -1.72 -19.72 13,378,808
3 NEXS Nexxus Lighting - Class A 0.31 -0.07 -18.42 382,260
4 MGYR Magyar Bancorp, Inc. 4.16 -0.83 -16.63 6,354
5 BFLY Bluefly, Inc. 0.75 -0.14 -15.73 24,133
6 USATZ Usa Technologies - Warran 0.50 -0.09 -15.25 500
7 NLST Netlist, Inc. 1.45 -0.20 -12.12 762,587
8 TRMD Torm A/s Ads Each Represe 0.44 -0.06 -11.92 3,925
9 COOL Majesco Entertainment Com 1.36 -0.17 -11.10 1,196,255
10 TRGT Targacept, Inc. 4.32 -0.52 -10.74 723,746
11 OSN Ossen Innovation Co., Ltd 0.88 -0.10 -10.20 1,723
12 CNET Chinanet Online Holdings, 0.45 -0.05 -10.00 4,569
13 NEWL Newlead Holdings Ltd. 0.66 -0.07 -9.58 12,561
14 GRPN Groupon, Inc. 4.77 -0.51 -9.57 15,046,272
15 LNET Lodgenet Interactive Corp 0.38 -0.04 -9.52 192,218
16 WPCS Wpcs International Incorp 0.67 -0.07 -9.39 19,600
17 FREE Freeseas Inc. 0.21 -0.02 -8.95 134,831
18 MPAC Mod-pac Corp. 4.30 -0.42 -8.92 59,090
19 OTT Otelco - Otelco Income De 1.76 -0.17 -8.81 151,451
20 GALT Galectin Therapeutics Inc 1.72 -0.16 -8.51 122,388
21 HSII Heidrick & Struggles Inte 13.25 -1.19 -8.24 100,430
22 DGLY Digital Ally, Inc. 3.90 -0.33 -7.89 1,075
23 NSEC National Security Grp., I 8.13 -0.69 -7.85 100
24 MCOX Mecox Lane Limited Ads 0.59 -0.05 -7.83 102,230
25 RITT Rit Technologies Ltd. - O 5.63 -0.47 -7.70 37,194
26 RMKR Rainmaker Systems, Inc. 0.98 -0.08 -7.55 73,300
27 ULTR Ultrapetrol (bahamas) Lim 1.24 -0.10 -7.46 105,478
28 CALI China Auto Logistics Inc. 0.25 -0.02 -7.44 50,035
29 GSM Globe Specialty Metals In 15.78 -1.26 -7.39 872,247
30 PAMT Parametric Sound Corp. 10.38 -0.82 -7.32 55,792
31 CBMX Combimatrix Corp. 0.63 -0.05 -7.31 2,083
32 CHNR China Natural Resources, 6.50 -0.50 -7.14 5,101
33 BWOW Wowjoint Holdings Limited 0.40 -0.03 -6.98 2,137
34 TECUB Tecumseh Products Company 6.02 -0.45 -6.96 4,740
35 CADC China Advanced Constructi 0.42 -0.03 -6.64 27,190
36 CAFI Camco Financial Corp. 2.15 -0.15 -6.52 19,444
37 GNVC Genvec, Inc. 1.58 -0.11 -6.50 22,321
38 SPEX Spherix Incorporated 0.43 -0.03 -6.50 2,050
39 NSYS Nortech Systems Incorpora 3.50 -0.24 -6.42 902
40 HTCH Hutchinson Technology Inc 1.61 -0.11 -6.40 208,433
41 BLDP Ballard Power Systems, In 0.88 -0.06 -6.39 208,785
42 NNBR Nn, Inc. 8.35 -0.57 -6.39 126,413
43 PSTR Postrock Energy Corp. 1.69 -0.12 -6.39 22,108
44 NSPH Nanosphere, Inc. 3.09 -0.21 -6.36 765,096
45 KEYW The Keyw Holding Corp. 12.17 -0.82 -6.31 245,991
46 SHIP Seanergy Maritime Holding 1.93 -0.13 -6.31 3,872
47 PATR Patriot Transportation Ho 25.03 -1.66 -6.22 11,700
48 CHCI Comstock Holding Companie 1.36 -0.09 -6.21 42,129
49 JRJC China Finance Online Co. 1.22 -0.08 -6.15 17,522
50 TBAC Tandy Brands Accessories, 1.40 -0.09 -6.04 13,302
51 CASM Cas Medical Systems, Inc. 2.05 -0.13 -5.96 36,200
52 VALU Value Line, Inc. 9.12 -0.57 -5.88 21,335
53 NFLX Netflix, Inc. 57.02 -3.50 -5.78 5,176,582
54 SLTM Solta Medical, 3.11 -0.19 -5.76 418,260
55 PETS Petmed Express, Inc. 10.01 -0.61 -5.74 257,051
56 LVNAR Liberty Interactive Corp. 12.25 -0.74 -5.71 243,006
57 TECUA Tecumseh Products Company 5.45 -0.33 -5.71 15,641
58 MEIP Mei Pharma, Inc. 0.37 -0.02 -5.71 2,100
59 BSPM Biostar Pharmaceuticals, 1.17 -0.07 -5.65 17,007
60 FSLR First Solar, Inc. 23.24 -1.37 -5.58 6,240,427
61 JBSS John B. Sanfilippo & Son, 15.83 -0.93 -5.55 49,050
62 LLEN L&l Energy, Inc. 1.88 -0.11 -5.53 141,982
63 CLWR Clearwire Corp. - Class A 1.54 -0.09 -5.52 5,601,470
64 CWTR Coldwater Creek, Inc. 0.68 -0.04 -5.42 312,651
65 COGO Cogo Grp., Inc. 1.93 -0.11 -5.39 22,509
66 AVEO Aveo Pharmaceuticals, Inc 10.54 -0.60 -5.39 323,071
67 REDF Rediff.com India Limited 4.10 -0.23 -5.38 228,532
68 BWEN Broadwind Energy, Inc. 2.29 -0.13 -5.37 35,320
69 STEM Stemcells, Inc. 1.94 -0.11 -5.37 1,326,018
70 BECN Beacon Roofing Supply, In 28.77 -1.63 -5.36 998,588
71 GTXI Gtx, Inc. 4.25 -0.24 -5.35 158,624
72 OPEN Opentable, Inc. 46.60 -2.60 -5.28 676,349
73 AACC Asset Acceptance Capital 7.02 -0.39 -5.26 33,877
74 RBPAA Royal Bancshares Of Penns 2.13 -0.12 -5.26 843
75 VOXX Voxx International Corp. 7.39 -0.41 -5.26 100,047
76 CPAH Counterpath Corp. 2.55 -0.14 -5.21 13,670
77 CECO Career Education Corp. 3.83 -0.21 -5.20 625,244
78 GLBS Globus Maritime Limited 2.19 -0.12 -5.19 25,579
79 SPIR Spire Corp. 0.55 -0.03 -5.17 4,651
80 USAP Universal Stainless & All 39.09 -2.13 -5.17 34,790
81 QCCO Qc Holdings, Inc. 3.70 -0.20 -5.13 28,424
82 CCXI Chemocentryx, Inc. 11.71 -0.63 -5.11 16,573
83 MERC Mercer International Inc. 6.20 -0.33 -5.05 52,427
84 OLCB Ohio Legacy Corp. 0.94 -0.05 -5.05 4,200
85 DRYS Dryships Inc. 2.46 -0.13 -5.02 3,840,781
86 HOLL Hollywood Media Corp. 1.33 -0.07 -5.00 3,566
87 KTEC Key Technology, Inc. 9.32 -0.49 -4.99 843
88 RDCM Radcom Ltd. - Ordinary Sh 3.02 -0.16 -4.97 1,020
89 SIFY Sify Technologies Limited 2.49 -0.13 -4.96 89,644
90 APOG Apogee Enterprises, Inc. 16.83 -0.87 -4.92 95,500
91 CHUY Chuys Holdings, Inc. 22.52 -1.16 -4.90 89,763
92 TNGO Tangoe, Inc. 13.74 -0.70 -4.85 881,101
93 MOTR Motricity, Inc. 0.57 -0.03 -4.83 689,527
94 PTIX Performance Technologies, 1.38 -0.07 -4.83 11,400
95 JCS Communications Systems, I 10.19 -0.51 -4.77 28,545
96 HBNK Hampden Bancorp, Inc. 12.85 -0.64 -4.74 10,340
97 APKT Acme Packet, Inc. 18.74 -0.92 -4.68 1,489,984
98 CHYR Chyron Corp. 1.02 -0.05 -4.67 994
99 EGAN Egain Communications Corp 4.52 -0.22 -4.64 5,950
100 ENG Englobal Corp. 0.62 -0.03 -4.62 76,759


Quote:
NYSE


1 NRGY Inergy, L.p. Common Units 18.84 -3.10 -14.13 661,216
2 MLP Maui Land & Pineapple Com 2.42 -0.38 -13.57 19,942
3 AHS Amn Healthcare Services A 8.68 -1.08 -11.07 481,477
4 YOKU Youku Tudou, Inc. 18.76 -2.13 -10.20 3,300,453
5 EJ E-house (china) Holdings 5.08 -0.55 -9.77 240,913
6 KS Kapstone Paper And Packag 19.39 -1.64 -7.80 471,664
7 MUSA Metals Usa Holdings Corp. 14.40 -1.19 -7.63 435,146
8 SWC Stillwater Mining Company 12.86 -1.05 -7.55 4,599,288
9 DVD Dover Motorsports, Inc. 1.37 -0.11 -7.43 12,474
10 CBK Christopher & Banks Corp. 3.07 -0.24 -7.25 311,625
11 ADY Feihe International, Inc. 5.68 -0.43 -7.04 371,419
12 CLF Cliffs Natural Resources 42.36 -3.19 -7.00 12,911,627
13 PRGN Paragon Shipping Inc. Cla 0.41 -0.03 -6.76 72,633
14 PULS Pulse Electronics Corp. 0.77 -0.06 -6.67 441,547
15 NBG Natl Bk Greece American D 2.39 -0.16 -6.27 716,565
16 XCO Exco Resources Exco Resou 7.54 -0.50 -6.22 4,440,857
17 TEN Tenneco Inc. 30.00 -1.92 -6.02 920,414
18 VMC Vulcan Materials Company 46.22 -2.95 -6.00 1,457,597
19 RKT Rock-tenn Company 63.67 -4.06 -5.99 1,872,732
20 AKS Ak Steel Holding Corp. 5.53 -0.34 -5.79 9,739,696
21 SHS Sauer-danfoss Inc. 40.17 -2.45 -5.75 313,767
22 SOL Renesola Ltd. Common Shar 1.49 -0.09 -5.70 289,064
23 RLD Reald 9.62 -0.58 -5.69 577,938
24 SWFT Swift Transportation Comp 7.80 -0.47 -5.68 1,908,212
25 P Pandora Media, Inc. 10.72 -0.63 -5.55 4,608,762
26 TX Ternium S.a. Ternium S.a. 20.43 -1.20 -5.55 552,934
27 ANR Alpha Natural Resources C 8.08 -0.47 -5.50 23,036,990
28 KBH Kb Home 12.90 -0.75 -5.49 6,973,400
29 YPF Ypf Sociedad Anonima 12.05 -0.70 -5.49 1,144,448
30 OMX Officemax Incorporated 7.72 -0.43 -5.28 3,960,135
31 EDU New Oriental Education & 14.16 -0.77 -5.16 1,964,134
32 SCS Steelcase Inc. 9.96 -0.54 -5.14 550,360
33 KWK Quicksilver Resources Inc 4.26 -0.23 -5.12 2,103,768
34 MATX Matson, Inc. 22.27 -1.20 -5.11 171,608
35 CTB Cooper Tire & Rubber Comp 22.18 -1.19 -5.09 1,499,138
36 VLO Valero Energy Corp. 32.04 -1.71 -5.07 14,647,993
37 WNC Wabash National Corp. 7.31 -0.38 -4.94 1,116,257
38 JKS Jinkosolar Holding Compan 3.32 -0.17 -4.87 83,399
39 DANG E-commerce China Dangdang 5.12 -0.26 -4.83 811,623
40 TKR Timken Company (the) 40.30 -2.01 -4.75 922,167
41 EQU Equal Energy Ltd. 3.86 -0.19 -4.69 110,257
42 LSI Lsi Corp. 7.52 -0.37 -4.69 13,682,470
43 DEXO Dex One Corp. 1.84 -0.09 -4.66 397,117
44 X United States Steel Corp. 21.31 -1.04 -4.65 12,194,776
45 RS Reliance Steel & Aluminum 54.99 -2.67 -4.63 677,457
46 TER Teradyne, Inc. 15.67 -0.76 -4.63 3,259,316
47 TEX Terex Corp. 24.37 -1.18 -4.62 3,245,664
48 FOR Forestar Grp. 17.23 -0.82 -4.54 181,461
49 RFP Resolute Forest Products 14.08 -0.67 -4.54 312,295
50 TWI Titan International, Inc. 20.25 -0.96 -4.53 926,300
51 COT Cott Corp. 7.81 -0.37 -4.52 497,762
52 CRR Carbo Ceramics, Inc. 70.87 -3.31 -4.46 512,108
53 SVM Silvercorp Metals Ordinar 6.45 -0.30 -4.44 2,054,126
54 GTI Graftech International Lt 9.77 -0.45 -4.40 577,206
55 MTOR Meritor, Inc. 5.00 -0.23 -4.40 1,361,597
56 CNW Con-way, Inc. 29.22 -1.34 -4.38 1,211,825
57 MPO Midstates Pete Co. Com Us 8.73 -0.40 -4.38 368,900
58 GGS Global Geophysical Servic 6.12 -0.28 -4.38 98,207
59 CLS Celestica, Inc. 7.67 -0.35 -4.36 435,420
60 PVA Penn Virginia Corp. 6.87 -0.31 -4.32 513,445
61 SID Companhia Siderurgica Nac 6.49 -0.29 -4.28 14,631,377
62 ATI Allegheny Technologies In 35.01 -1.56 -4.27 1,689,560
63 SWS Sws Grp., Inc. 6.09 -0.27 -4.25 89,099
64 BAS Basic Energy Services, In 13.09 -0.58 -4.24 1,040,939
65 MTRN Materion Corp. 24.10 -1.05 -4.17 80,543
66 CCO Clear Channel Outdoor Hol 5.52 -0.24 -4.17 193,072
67 LPI Laredo Petroleum Holdings 22.13 -0.96 -4.16 248,621
68 RT Ruby Tuesday, Inc. 7.20 -0.31 -4.13 258,227
69 TCK Teck Resources Ltd Ordina 32.63 -1.40 -4.11 3,017,084
70 MT Arcelor Mittal Ny Registr 16.61 -0.71 -4.10 5,603,273
71 URI United Rentals, Inc. 35.85 -1.53 -4.09 2,694,550
72 OILT Oiltanking Partners, L.p. 39.00 -1.66 -4.08 53,185
73 FST Forest Oil Corp. 8.81 -0.37 -4.03 4,844,360
74 NDZ Nordion Inc. 7.18 -0.30 -4.01 352,494
75 TEO Telecom Argentina Sa 10.38 -0.43 -3.98 180,733
76 NAT Nordic American Tankers L 10.48 -0.43 -3.94 864,773
77 ARO Aeropostale 14.26 -0.58 -3.91 2,383,023
78 ACCO Acco Brands Corp. 6.93 -0.28 -3.88 1,488,222
79 OC Owens Corning Common Stoc 33.42 -1.35 -3.88 2,100,925
80 GBX Greenbrier Companies (the 18.08 -0.73 -3.88 359,664
81 MLM Martin Marietta Materials 87.42 -3.51 -3.86 489,430
82 VLY Valley National Bancorp 10.30 -0.41 -3.83 1,199,825
83 AXL American Axle & Manufactu 12.31 -0.49 -3.83 1,084,888
84 RDN Radian Grp. Inc. 4.54 -0.18 -3.81 2,664,172
85 AMRE Amreit New Com Usd0.01 14.67 -0.58 -3.80 39,932
86 BXC Bluelinx Holdings Inc. 2.28 -0.09 -3.80 51,938
87 ACI Arch Coal, Inc. 7.61 -0.30 -3.79 13,096,336
88 RATE Bankrate, Inc. 16.03 -0.63 -3.78 532,298
89 IP International Paper Compa 34.18 -1.34 -3.77 6,177,473
90 CLW Clearwater Paper Corp. 40.09 -1.56 -3.75 114,374
91 MMR Mcmoran Exploration Compa 12.85 -0.50 -3.75 2,017,858
92 WLL Whiting Petroleum Corp. 50.99 -1.98 -3.74 2,478,901
93 GME Gamestop Corp. 22.29 -0.86 -3.71 3,371,043
94 NTL Nortel Inversora Sa, Adr 10.40 -0.40 -3.70 5,702
95 NAV Navistar International Co 25.07 -0.96 -3.69 1,096,135
96 SEH Spartech Corp. 5.49 -0.21 -3.68 47,909
97 MTH Meritage Homes Corp. 39.62 -1.51 -3.67 757,216
98 CAF Morgan Stanley China A Sh 18.65 -0.71 -3.67 269,087
99 MWA Mueller Water Products 4.48 -0.17 -3.66 967,582
100 MBT Mobile Telesystems 18.48 -0.70 -3.65 4,867,075


Quote:
AMEX


1 ENA Enova Systems Inc. 0.11 -0.02 -18.59 355,562
2 GPR Geopetro Resources 0.13 -0.02 -13.28 21,800
3 IGC.UN India Globalization Capit 0.25 -0.03 -10.71 500
4 MSC Bank Of America Corp. Mit 12.00 -1.40 -10.45 2,800
5 RVP Retractable Technologies, 1.07 -0.11 -9.32 5,901
6 MBA Cibt Education Grp. Inc. 0.20 -0.02 -9.16 250
7 SHZ China Shen Zhou Mining & 0.40 -0.04 -9.11 1,036,697
8 SSN Samson Oil & Gas Limited 1.10 -0.11 -9.09 1,494,977
9 AXN Aoxing Pharmaceutical Com 0.31 -0.03 -9.00 2,929
10 PAL North American Palladium, 2.08 -0.19 -8.37 3,257,089
11 HUSA Houston American Energy C 1.15 -0.09 -7.26 419,521
12 GRZ Gold Reserve 3.44 -0.26 -7.03 140,897
13 GBR New Concept Energy, 0.93 -0.07 -7.00 28,865
14 AZC Augusta Resource Corp. Or 2.86 -0.21 -6.84 208,669
15 IFMI Institutional Financial M 1.17 -0.08 -6.40 2,772
16 WRN Western Copper And Gold C 0.88 -0.06 -6.38 34,825
17 AXX Alderon Iron Ore Corp. Or 2.03 -0.14 -6.36 2,500
18 DEJ Dejour Energy Inc. Ltd Or 0.18 -0.01 -6.30 517,512
19 TCX Tucows Inc. Class A 1.24 -0.08 -6.06 231,472
20 IOT Income Opportunity Realty 2.16 -0.14 -5.93 345
21 FOH Fredericks Of Hollywood G 0.31 -0.02 -5.83 3,034
22 MGH Minco Gold Corp. 0.74 -0.04 -5.63 115,254
23 INV Innovaro 0.52 -0.03 -5.44 20,834
24 HWG Hallwood Grp. Incorporate 9.12 -0.52 -5.39 300
25 EMAN Emagin Corp. 4.35 -0.24 -5.23 84,725
26 AGX Argan, Inc. 16.89 -0.93 -5.22 64,628
27 TGB Taseko Mines, Ltd. 3.31 -0.17 -4.89 549,775
28 HEB Hemispherx Biopharma, Inc 0.77 -0.04 -4.79 1,541,639
29 AIM Aerosonic Corp. Common St 3.16 -0.16 -4.79 2,600
30 NTN Ntn Buzztime, Inc. 0.20 -0.01 -4.76 11,880
31 PLG Platinum Grp. Metals Ltd. 1.21 -0.06 -4.72 519,701
32 WTT Wireless Telecom Grp., I 1.21 -0.06 -4.72 39,445
33 XRA Exeter Resource Corp. Ord 1.82 -0.09 -4.71 116,663
34 IPT Iparty Corp. 0.20 -0.01 -4.63 1,700
35 VRNG Vringo, Inc. 3.39 -0.16 -4.51 1,993,014
36 EOX Emerald Oil, Inc. 1.06 -0.05 -4.50 287,792
37 UAMY United States Antimony Co 2.76 -0.13 -4.50 97,919
38 RVM Revett Minerals New Commo 3.53 -0.16 -4.34 81,894
39 MDGN Medgenics, Inc. 10.15 -0.46 -4.34 31,021
40 API Advanced Photonix Class A 0.71 -0.03 -4.31 39,746
41 TOF Tofutti Brands Inc. 1.58 -0.07 -4.24 16,620
42 BAA Banro Corporation Ordinar 4.62 -0.20 -4.15 524,312
43 IMH Impac Mortgage Holdings C 6.62 -0.27 -3.92 182,397
44 TGD Timmins Gold Corp Common 2.74 -0.11 -3.80 188,283
45 MGN Mines Management, Inc. 1.53 -0.06 -3.77 73,446
46 CHGS China Gengsheng Minerals, 0.38 -0.01 -3.75 34,170
47 PDO Pyramid Oil 4.60 -0.17 -3.56 50,895
48 ASM Avino Silver & Gold Mines 1.63 -0.06 -3.55 23,200
49 AE Adams Resources & Energy, 35.15 -1.29 -3.54 12,566
50 NBY Novabay Pharmaceuticals, 1.38 -0.05 -3.50 236,604
51 SLI Sl Industries, Inc. 14.66 -0.52 -3.43 4,107
52 ADK Adcare Health Systems 4.78 -0.17 -3.41 103,131
53 CTO Consolidated-tomoka Land 30.44 -1.05 -3.33 5,520
54 FFI Fortune Industries, Inc. 0.14 -0.01 -3.33 2,105
55 MCZ Mad Catz Interactive 0.63 -0.02 -3.29 183,480
56 INS Intelligent Systems Corp. 1.50 -0.05 -3.23 27,500
57 RTK Rentech, Inc. 2.41 -0.08 -3.21 1,834,077
58 PIP Pharmathene, 1.22 -0.04 -3.17 188,975
59 ONG Ipath Pure Beta Energy Et 41.84 -1.29 -2.99 1,100
60 THM International Tower Hill 2.92 -0.09 -2.99 225,455
61 SIM Grupo Simec, S.a.b. De C. 11.92 -0.36 -2.93 29,690
62 CHOC Ipath Pure Beta Cocoa Etn 39.01 -1.17 -2.92 26,096
63 NG Novagold Resources Inc. 5.71 -0.17 -2.89 3,456,620
64 CRC Chromcraft Revington, Inc 0.68 -0.02 -2.86 31,865
65 EVK Ever-glory International 1.37 -0.04 -2.84 1,200
66 CGR Claude Resources Ordinary 0.87 -0.03 -2.79 487,660
67 BTX Biotime, Inc. 4.19 -0.12 -2.78 69,328
68 OLEM Ipath Pure Beta Crude Oil 41.12 -1.16 -2.75 7,125
69 ONN Etracs Fisher-gartman Ris 28.94 -0.81 -2.72 2,650
70 BTN Ballantyne Strong, Inc. 4.06 -0.11 -2.64 77,904
71 ETUA Eunits 2 Year U.s. Market 9.90 -0.26 -2.56 3,711
72 BKJ Bancorp Of New Jersey, 10.05 -0.26 -2.52 200
73 EMXX Eurasian Minerals Common 2.34 -0.06 -2.50 69,590
74 SARA Saratoga Resources, Inc. 5.58 -0.14 -2.45 57,065
75 GRH Greenhunter Energy 2.40 -0.06 -2.44 59,327
76 MHH Mastech Holdings, 5.03 -0.13 -2.43 600
77 EVJ Eaton Vance New Jersey Mu 14.95 -0.37 -2.42 15,068
78 GTE Gran Tierra Energy Inc. 5.38 -0.13 -2.36 643,241
79 ONP Orient Paper New 2.07 -0.05 -2.36 46,579
80 IGC India Globalization Capit 0.21 -0.00 -2.33 39,779
81 BCM Ipath Pure Beta Broad Com 46.80 -1.12 -2.33 1,794
82 CVM Cel-sci Corp. Common Stoc 0.37 -0.01 -2.27 972,316
83 SGA Saga Communications New C 41.84 -0.97 -2.27 4,841
84 TIS Orchids Paper Products Co 17.90 -0.41 -2.24 11,125
85 ETAK Elephant Talk Communicati 1.31 -0.03 -2.24 124,357
86 RWC Relm Wireless Corp. 1.75 -0.04 -2.23 26,596
87 BZC Breeze-eastern Corp. 7.35 -0.17 -2.23 11,100
88 DLA Delta Apparel, Inc. 14.07 -0.32 -2.22 12,678
89 UWN Nevada Gold & Casinos, In 0.88 -0.02 -2.22 29,342
90 GST Gastar Exploration Ltd Ne 1.84 -0.04 -2.13 216,586
91 BLND Etracs Dj Ubs Commodity I 26.34 -0.57 -2.12 12,540
92 MEA Metalico 2.78 -0.06 -2.11 221,204
93 ANV Allied Nevada Gold Corp. 38.29 -0.82 -2.10 1,638,458
94 RNN Rexahn Pharmaceuticals, I 0.48 -0.01 -2.04 82,045
95 NAK Northern Dynasty Minerals 3.94 -0.08 -1.99 564,125
96 XPL Solitario Exploration & R 1.48 -0.03 -1.99 13,301
97 CRVP Crystal Rock Holdings Cla 0.99 -0.02 -1.98 1,700
98 GHM Graham Corp. 19.31 -0.39 -1.98 22,071
99 LSG Lake Shore Gold Corp Ordi 1.02 -0.02 -1.92 281,342
100 CAK Camac Energy Inc. 0.51 -0.01 -1.92 78,155


Quote:
OTCBB


1 HCTI Hybrid Coating Tech 0.2000 -0.3100 -60.78 954
2 WGMI Win Global Markets 0.0300 -0.0300 -50.00 2,000
3 CYOE Cytocore 0.0090 -0.0070 -43.75 1,500
4 AEXP American Exploration 0.0051 -0.0039 -43.33 5,142
5 ANYI Anythingit 0.0230 -0.0170 -42.50 24,300
6 IPRU Innovative Prod Oppo 0.0015 -0.0010 -40.00 14,741,850
7 ESGI Ensurge 0.1500 -0.0890 -37.24 1,000
8 AUGT Augme Technologies 0.6900 -0.3800 -35.51 3,254,652
9 GLDN Gold Dynamics Corp 0.0150 -0.0080 -34.78 287,675
10 HPCSE Hpc Pos System, Corp 0.0010 -0.0005 -33.33 1,408,000
11 WSEG Western Standard Ene 0.7500 -0.3500 -31.82 1,627
12 GTMM Guitammer 0.1400 -0.0600 -30.00 5,000
13 CLGL California Gold Corp 0.0120 -0.0050 -29.41 55,688
14 ANFD American Rlty Fds 0.2800 -0.1100 -28.21 198
15 TEMO Tempco 0.1800 -0.0700 -28.00 50,000
16 AVVC Avatar Ventures Corp 0.0805 -0.0295 -26.82 5,800
17 SSNT Silversun Tech 0.1340 -0.0460 -25.56 250
18 AWGI Awg Intl Water Corp 0.1200 -0.0400 -25.00 93,100
19 DAKP Dakota Plains Hold 4.5000 -1.5000 -25.00 100
20 LIMO Li-ion Motors Corp 0.0450 -0.0149 -24.87 10,041
21 OXYS Oxysure Systems 0.6000 -0.1900 -24.05 1,500
22 HEVI Heavy Earth Res 0.6400 -0.2000 -23.81 505
23 VKMD Viking Minerals 0.0380 -0.0110 -22.45 545,895
24 NECA New Amer Energy 0.0350 -0.0100 -22.22 99,143
25 PLPE Peoplestring Corp 0.0130 -0.0037 -22.16 8,000
26 DCMT Document Capture Tec 0.1800 -0.0497 -21.64 10,000
27 SPOW Sky Power Solutns 0.0058 -0.0016 -21.62 5,707,978
28 DCLT Data Call Technologi 0.0500 -0.0117 -18.96 10,000
29 WORX Worlds Online 0.0450 -0.0100 -18.18 5,000
30 SFES Safestitch Medical 0.4500 -0.1000 -18.18 34,000
31 ELTP Elite Pharma 0.1105 -0.0245 -18.15 3,517,783
32 MRIC Mri Interventions 1.8500 -0.4000 -17.78 150,008
33 PHOT Growlife 0.0125 -0.0025 -16.67 965,277
34 GRYN Green Hygienics Hold 1.0100 -0.1900 -15.83 1,000
35 FRFS Firefish 0.0070 -0.0013 -15.66 20,000
36 CRCL Circle Star Energy 0.3400 -0.0600 -15.00 46,344
37 AEDC American Energy Dev 0.2550 -0.0450 -15.00 35,470
38 SRCO Sparta Comm Services 0.8600 -0.1500 -14.85 2,200
39 DUCP Daulton Capital Corp 0.1100 -0.0190 -14.73 62,400
40 GWIV Globalwise Investmts 0.6000 -0.0950 -13.67 6,300
41 WTFS Xinde Technology 5.0100 -0.7800 -13.47 977
42 PNDMF Pni Digital Media 0.4760 -0.0740 -13.45 72,000
43 IMEK Imetrik M2m Solution 0.1300 -0.0200 -13.33 10,000
44 FMAR First Mariner Bncp 0.5200 -0.0800 -13.33 13,268
45 EFRDF Eagleford Energy 0.2600 -0.0400 -13.33 19,214
46 RNGC Ranger Gold Corp 0.0350 -0.0050 -12.50 28,150
47 CHAG Chancellor Group 0.0140 -0.0020 -12.50 50,000
48 DIET Ediets.com 0.3500 -0.0500 -12.50 1,000
49 PRTN Pristine Solutions 0.4330 -0.0580 -11.81 11,386,803
50 PSMH Psm Holdings 0.3900 -0.0500 -11.36 12,769
51 BCYP Blue Calypso, Inc. 0.8000 -0.1000 -11.11 4,700
52 BICB Biocube, Inc. 0.0240 -0.0030 -11.11 52,000
53 SNGX Soligenix, Inc. 0.4000 -0.0500 -11.11 6,724
54 PROF Patriot Minefinders 0.2400 -0.0300 -11.11 10,000
55 XTOG Xtreme Oil & Gas 0.1070 -0.0130 -10.83 5,045
56 RVUEE Rvue Holdings 0.1250 -0.0150 -10.71 23,900
57 DEYU Deyu Agriculture Cp 1.0300 -0.1200 -10.43 5,000
58 JMGE Jmg Exploration 3.7200 -0.4300 -10.36 12,320
59 ERFB Erf Wireless 1.3000 -0.1500 -10.34 26,375
60 MSTG Mustang Alliances 0.0700 -0.0080 -10.26 20,565
61 ATTD Attitude Drinks 0.0009 -0.0001 -10.00 9,727,811
62 LPAD Lapolla Industries 0.1800 -0.0200 -10.00 300
63 SIAF Sino Agro Food 0.5600 -0.0600 -9.68 541,435
64 BLBK Boldface Group, Inc. 0.2800 -0.0300 -9.68 27,574
65 VSTA Vistagen Therapeutic 0.8500 -0.0900 -9.57 3,500
66 GPCM Grandparents.com 0.3544 -0.0356 -9.13 8,000
67 FNMAK Federal Natl Pfd N 0.9000 -0.0900 -9.09 160
68 INIS Intl Isotopes 0.1800 -0.0180 -9.09 22,343
69 DEWM Dewmar Intl Bmc 0.0100 -0.0010 -9.09 100,000
70 GSPT Terralene Fuels Corp 0.0010 -0.0001 -9.09 145,000
71 SOPWE Solar Power, Inc. 0.1001 -0.0099 -9.00 22,382
72 DIDG The Digital Devel 0.4100 -0.0400 -8.89 56,430
73 ADMD Advanced Medical Iso 0.2101 -0.0199 -8.65 31,000
74 SRCH Searchlight Mine 0.9600 -0.0900 -8.57 100,714
75 NRTI Inergetics, Inc. 0.1100 -0.0100 -8.33 24,500
76 DNAX Dna Brands, Inc. 0.1100 -0.0100 -8.33 169,645
77 FMCKP Freddie Mac 5.7 Pfd 1.0100 -0.0900 -8.18 4,500
78 NGRC National Graphite 0.4500 -0.0400 -8.16 12,335
79 VSST Voice Assist 0.1750 -0.0150 -7.89 49,598
80 NSATF Norsat Intl 0.4700 -0.0400 -7.84 21,422
81 LBYE Liberty Energy Corp 0.0600 -0.0050 -7.69 18,000
82 WMTN Westmtn Indx Adv 0.6000 -0.0500 -7.69 6,561
83 STKO Stakool 0.0012 -0.0001 -7.69 778,000
84 LBAS Location Based Techs 0.1800 -0.0150 -7.69 147,720
85 GYPH Gryphon Gold Gorp 0.0980 -0.0080 -7.55 20,500
86 GLTV Greenlite Ventures 0.0050 -0.0004 -7.41 494,667
87 FMCCT Fed Home Ln Pfd 1.2800 -0.1000 -7.25 250
88 POSC Positron Corp 0.0090 -0.0007 -7.22 248,109
89 ALRT Alr Technologies 0.0650 -0.0050 -7.14 53,970
90 SENY Sauer Energy, Inc. 0.2510 -0.0190 -7.04 138,524
91 TPAC Trans-pac Aerospace 0.1200 -0.0090 -6.98 18,000
92 INKS Inksure Technologies 0.0300 -0.0022 -6.83 8,000
93 FMCKK Fed Home Ln Mtg 5.0 0.9350 -0.0650 -6.50 531
94 FBOD First Bank Of De 1.3500 -0.0900 -6.25 22,958
95 ANFC Black Ridge Oil Gas 0.3000 -0.0200 -6.25 104,450
96 CLPI Calpian Inc. 2.5500 -0.1700 -6.25 2,000
97 OCWAW Owens Corning Wt A11 1.5000 -0.1000 -6.25 1,500
98 CALVF Caledonia Mining Cp 0.0920 -0.0060 -6.12 459,265
99 NNVC Nanoviricides 0.5600 -0.0360 -6.04 279,152
100 VCBP Valley Commerce Ca 10.3600 -0.6400 -5.82 3,500


Quote:
OTC Other


1 PREXF Power Resource Exploratio 0.0035 -0.0965 -96.50 146
2 ORYX Oryx Technology Corp. (pn 0.0006 -0.0094 -94.00 200
3 VNWI Via Net.works, Inc. (gm C 0.0005 -0.0046 -90.20 400
4 HWSY Hawk Systems, Inc. (pn) 0.0002 -0.0018 -90.00 150,000
5 SYAI Systems America, Inc. (pc 0.0084 -0.0616 -88.00 35,000
6 QBII Quantumbit, Inc. (pc) 0.0300 -0.2200 -88.00 350
7 IOGA Inscor, Inc. Corporation 0.1500 -0.9500 -86.36 10,000
8 TMOL Trimol Group, Inc. (qb) 0.0011 -0.0069 -86.25 25,000
9 NIAS National Intelligence Ass 0.0021 -0.0129 -86.00 239,825
10 CVRG Converge Global, Inc. (pl 0.0210 -0.1190 -85.00 2,313
11 SCPT Sports Concepts, Inc. (pn 0.0005 -0.0025 -83.33 499,984
12 CBZFF Carbiz Inc. (pn) 0.0001 -0.0004 -80.00 200,000
13 EGCO Euro Group Of Companies, 0.0020 -0.0070 -77.78 20,000
14 SPCGR Spectrum Group Internatio 0.0008 -0.0027 -77.14 140
15 LQRCF La Quinta Resources Corp. 0.0100 -0.0310 -75.61 2,000
16 IMTS Interactive Motorsports A 0.0001 -0.0003 -75.00 6,500
17 NRGXQ Neurologix, Inc. (pl) 0.0015 -0.0045 -75.00 41,000
18 ALLD Allison Industries Ltd. ( 0.0100 -0.0300 -75.00 7,500
19 UEGPF United Energy Group Plc, 0.0100 -0.0300 -75.00 10,000
20 PGNE Primegen Energy Corp. (gm 0.0005 -0.0015 -75.00 100,000
21 ESNR Electronic Sensor Technol 0.0015 -0.0035 -70.00 80,000
22 PDNLB Presidential Realty Corp. 0.2500 -0.5500 -68.75 2,000
23 IGSM Igsm Group, Inc. (pc) 0.0060 -0.0121 -66.85 140,100
24 GAEC Gulf Alternative Energy C 0.0010 -0.0020 -66.67 100
25 SCEP Medisys Technologies, Inc 0.0001 -0.0002 -66.67 14,000
26 AEHI Alternate Energy Holdings 0.0100 -0.0200 -66.67 26,001
27 OIDN Oidon Co., Ltd. (pl) 0.0300 -0.0590 -66.29 560
28 VIZS Vizstar, Inc. (pn) 0.0007 -0.0013 -65.00 2,050
29 HDII Hypertension Diagnostics, 0.0181 -0.0319 -63.80 1,000
30 FMNJ Franklin Mining, Inc. (pl 0.0150 -0.0250 -62.50 206,351
31 DSEN Datascension, Inc. (pn) 0.0012 -0.0018 -60.00 5,000
32 WAXS World Access, Inc. (pn) 0.0004 -0.0006 -60.00 115,100
33 DCDC Digital Creative Developm 0.0040 -0.0055 -57.89 150,000
34 ICPR Icp Solar Technologies, I 0.0070 -0.0095 -57.58 99,000
35 NUVM Nuvim, Inc. (pn) 0.0020 -0.0027 -57.45 19,400
36 CIRC Cirtran Corp. (pl) 0.0003 -0.0004 -57.14 1,670,999
37 NWPG Newport Gold, Inc. (qb) 0.0200 -0.0250 -55.56 6,000
38 BPIGF Bpi Energy Holdings, Inc. 0.0005 -0.0006 -54.55 5,100
39 LFLS Loans4less.com, Inc. (pc) 0.0320 -0.0330 -50.77 20,000
40 CYIO Cyios Corp. (qb) 0.0075 -0.0075 -50.00 4,000
41 EPIX Epix Pharmaceuticals, Inc 0.0010 -0.0010 -50.00 50,000
42 RCLL Regenocell Therapeutics, 0.0050 -0.0050 -50.00 6,000
43 GRDO Guard Dog, Inc. (pl) 0.0001 -0.0001 -50.00 1,240,000
44 DNAG Dnaprint Genomics, Inc. ( 0.0001 -0.0001 -50.00 7,250
45 GFGU Getfugu, Inc. (pn) 0.0005 -0.0005 -50.00 1,000
46 QSGI Qsgi, Inc. (pl) 0.0070 -0.0070 -50.00 8,000
47 FRGY Frontier Energy Corp. (pn 0.0001 -0.0001 -50.00 583,000
48 MEXP Marine Exploration, Inc. 0.0001 -0.0001 -50.00 261,133,696
49 CYHLF China Lotsyenergy Holding 0.0050 -0.0050 -50.00 36,000
50 WGNR Wegener Corp. (qb) 0.0150 -0.0150 -50.00 31,400
51 LCAR Lescarden, Inc. (qb) 0.0200 -0.0200 -50.00 1,000
52 WHEN World Health Energy Holdi 0.0001 -0.0001 -50.00 27,900,000
53 TMHO Talisman Holdings, Inc. ( 0.0007 -0.0007 -50.00 20,000
54 STCA Statmon Technologies Corp 0.0150 -0.0150 -50.00 11,000
55 MMTE Mammoth Energy Group, Inc 0.0001 -0.0001 -50.00 19,832,300
56 TBLZ Trailblazer Resources, In 0.2300 -0.2200 -48.89 5,500
57 PERL Perla Group International 0.0056 -0.0053 -48.62 70,140
58 YUII Yuhe International, Inc. 0.1010 -0.0940 -48.21 2,110
59 EIHC Environmental Infrastruct 0.1300 -0.1200 -48.00 5,000
60 JGBO Jiangbo Pharmaceuticals, 0.0700 -0.0600 -46.15 695
61 KADR Arcadia Resources, Inc. ( 0.0007 -0.0006 -46.15 76,200
62 RNDR Rounder, Inc. (pc Ce) 0.0020 -0.0017 -45.95 1,642,000
63 WGATQ Worldgate Communications, 0.0005 -0.0004 -44.44 38,416
64 AXMP Axm Pharma, Inc. (pn) 0.0123 -0.0097 -44.09 1,000
65 IRBS Ir Biosciences Holdings, 0.0070 -0.0055 -44.00 370
66 CEHC Cephas Holding Corp. (qb) 0.0511 -0.0389 -43.22 1,000
67 CGMX Cigma Metals Corp. (pl) 0.0200 -0.0150 -42.86 265,000
68 PLLX Pollex, Inc. (qb) 0.0400 -0.0300 -42.86 3,794
69 BCDH Black Castle Developments 0.0075 -0.0055 -42.31 10,935,015
70 IRNHF Iron Ore Holdings Ltd. (g 0.9300 -0.6800 -42.24 3,000
71 XFMY Xformity Technologies, In 0.0026 -0.0019 -42.22 3,000
72 DGDCF Dynasty Gold Corp. (pc) 0.0180 -0.0130 -41.94 341,000
73 SIMC Simclar, Inc. (pn) 0.0350 -0.0250 -41.67 200
74 KIRI Kirin International Holdi 0.1750 -0.1250 -41.67 6,100
75 AZGS Aztec Oil & Gas, Inc. (pc 0.1000 -0.0700 -41.18 334
76 AMEH Apollo Medical Holdings, 0.2500 -0.1700 -40.48 5,388
77 ECOF Eco2 Forests Inc. (pn) 0.0003 -0.0002 -40.00 2,000
78 GACR Green Automotive Company 0.3000 -0.2000 -40.00 392
79 TSRE Trade Street Residential, 0.0900 -0.0600 -40.00 6,250
80 ONTC Onteco Corp. (qb) 0.0016 -0.0010 -38.46 26,195,751
81 CMIT Cmark International, Inc. 0.0031 -0.0019 -38.00 252,000
82 DFNS Defense Industries Intern 0.0250 -0.0150 -37.50 119,307
83 CMGHF Chaoda Modern Agriculture 0.0250 -0.0150 -37.50 16,000
84 ADBI Adb International Group, 0.0055 -0.0033 -37.50 1,015
85 CBJG Carbon Jungle, Inc. (pn C 0.0017 -0.0010 -37.04 27,406
86 CAVO Cavico Corp. (pn) 0.0700 -0.0400 -36.36 120
87 PBGC Premier Beverage Group Co 0.0070 -0.0040 -36.36 51,000
88 GLLC Grill Concepts, Inc. (pc) 0.3501 -0.1999 -36.35 4,100
89 WDAS World Assurance Group, In 0.0060 -0.0034 -36.17 11,500
90 FEXXF Fjordland Exploration Ltd 0.0230 -0.0130 -36.11 24,500
91 EPOR Epic Corp. (pc) 0.0320 -0.0180 -36.00 10,000
92 CGUD Com-guard.com, Inc. (pc) 0.0025 -0.0014 -35.90 3,250,035
93 STBV Strategic Global Investme 0.0900 -0.0500 -35.71 10,000
94 TLCO Teleconnect, Inc. (qb) 0.2000 -0.1085 -35.17 100
95 NGBF New Generation Biofuels H 0.0015 -0.0008 -34.78 3,000
96 COLCF Cool Chips (pn) 0.5000 -0.2500 -33.33 100
97 UMNG Umining Resources, Inc. ( 0.0002 -0.0001 -33.33 220,000
98 HSCO Hi Score Corp. (pc) 0.0002 -0.0001 -33.33 27,250,871
99 GSLO Go Solar Usa, Inc. (gm Ce 0.0010 -0.0005 -33.33 131,270
100 XNEZ Xne, Inc. (pn Ce) 0.0002 -0.0001 -33.33 3,680,000



Never, ever invest with money you need to survive on. Never ever put all your money on one bet. Diversify or die and have patience, while setting tight stop losses. $20 or less in commission fees is almost always cheaper than a 5-40%+ drop in share value.
Public Reply | Private Reply | Keep | Last ReadPost New MsgNext 10 | Previous | Next
Follow Board Follow Board Keyboard Shortcuts Report TOS Violation
X
Current Price
Change
Volume
Detailed Quote - Discussion Board
Intraday Chart
+/- to Watchlist