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 MsgReplies (1) | Next 10 | Previous | Next
Penny Roger$ Member Profile
Member Level 
Followed By 1,080
Posts 235,061
Boards Moderated 43
Alias Born 03/18/11
160x600 placeholder
U.S. Stocks Rebound; Dow Flat Over Month
U.S. stocks rebounded from early losses but were range-bound on Tuesday, as investors digested mixed economic reports on housing, manufacturing and consumer confidence.
Top Equities Stories Of The Day
JAL Customer Data Target of Cyber Attack
Tibco Software to be Taken Private
Morningstar Cuts Pimco Total Return Fund Rating From Gold to Bronze
Bank Branches in U.S. Dip to Lowest Since 2005
IPO Scorecard: Update on Selected Initial Stock Offerings
Correction to Dow Index Overseers Correction
Starboard Pushes For Potential Yahoo-AOL Tie-Up -- 5th Update
Intel Invests in Chinese Chip Maker -- Update
Penny Roger$ Member Level  Tuesday, 10/16/12 10:31:14 PM
Re: None
Post # of 423392 
Price % Gainers and Losers: NASDAQ AMEX NYSE OTCBB + Other



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

Quote:
NASDAQ


1 NOOF New Frontier Media, Inc. 2.01 0.71 54.62 3,560,113
2 DSTI Daystar Technologies, Inc 1.88 0.59 45.74 473,788
3 OBAS Optibase Ltd. - Ordinary 6.45 1.34 26.23 3,175
4 INVE Identive Grp., Inc. 1.29 0.24 22.86 5,914,397
5 PRXI Premier Exhibitions, Inc. 2.79 0.42 17.73 789,500
6 PAMT Parametric Sound Corp. 6.24 0.86 15.91 119,008
7 MCOX Mecox Lane Limited Ads 0.64 0.09 15.32 25,700
8 CPSS Consumer Portfolio Servic 3.98 0.48 13.59 222,258
9 PLBC Plumas Bancorp 3.75 0.44 13.29 1,808
10 OTT Otelco - Otelco Income De 2.65 0.30 12.77 436,294
11 ONSM Onstream Media Corp. 0.39 0.04 12.75 49,122
12 CLRX Collabrx, Inc. 4.45 0.50 12.66 123,493
13 BCOM B Communications Ltd. - O 6.79 0.72 11.86 27,369
14 SOCB Southcoast Financial Corp 4.75 0.50 11.76 17,788
15 CNET Chinanet Online Holdings, 0.67 0.07 11.67 13,536
16 AMPE Ampio Pharmaceuticals, In 4.07 0.42 11.51 669,041
17 CAAS China Automotive Systems, 4.99 0.51 11.38 117,882
18 NFEC Nf Energy Saving Corp. 0.89 0.09 11.38 3,143
19 FSBK First South Bancorp 5.40 0.55 11.34 18,336
20 MBTF M B T Financial Corp 2.80 0.28 11.11 45,809
21 HGSH China Hgs Real Estate, In 0.42 0.04 10.53 5,400
22 ASTI Ascent Solar Technologies 1.09 0.10 10.10 970,014
23 JCDA Jacada Ltd. - Ordinary Sh 1.69 0.15 9.74 874
24 DYNT Dynatronics Corp. 0.57 0.05 9.62 30,949
25 AEGR Aegerion Pharmaceuticals, 19.13 1.67 9.55 1,756,509
26 DFRG Del Friscos Restaurant Gr 16.42 1.42 9.47 419,699
27 TIGR Tigerlogic Corp. 1.88 0.16 9.30 2,900
28 NEON Neonode Inc. 4.41 0.37 9.16 458,772
29 ADAT Authentidate Holding Corp 1.35 0.11 8.87 46,800
30 BLRX Biolinerx Ltd. Ads 3.32 0.27 8.85 364,957
31 AERL Asia Entertainment & Reso 3.36 0.27 8.74 135,123
32 INOC Innotrac Corp. 1.90 0.15 8.57 3,624
33 KYTH Kythera Biopharmaceutical 22.51 1.76 8.48 100,359
34 PCYO Pure Cycle Corp. 2.71 0.21 8.40 40,944
35 GHDX Genomic Health, Inc. 35.85 2.75 8.31 460,696
36 FSLR First Solar, Inc. 24.09 1.84 8.27 8,325,041
37 AMCC Applied Micro Circuits Co 4.74 0.36 8.22 339,982
38 CTCH Commtouch Software Ltd. - 2.65 0.20 8.16 23,794
39 CPGI China Shengda Packaging G 1.20 0.09 8.02 220,493
40 ESSX Essex Rental Corp. 3.24 0.24 8.00 191,029
41 AHPI Allied Healthcare Product 2.75 0.20 7.84 2,243
42 ESMC Escalon Medical Corp. 0.97 0.07 7.78 3,160
43 XRSC Xrs Corp. 0.70 0.05 7.69 2,513
44 SCIL Scientific Learning Corp. 0.70 0.05 7.69 49,222
45 SGEN Seattle Genetics, Inc. 26.96 1.92 7.67 1,522,533
46 LINTB Liberty Interactive Corp. 20.35 1.44 7.62 5,811
47 IGLD Internet Gold Golden Line 4.13 0.29 7.55 71,149
48 CJJD China Jo-jo Drugstores, I 0.84 0.06 7.40 14,556
49 HNSN Hansen Medical, Inc. 1.89 0.13 7.39 372,618
50 TELK Telik, Inc. 1.58 0.11 7.37 7,226
51 QCOR Questcor Pharmaceuticals, 24.88 1.70 7.33 6,365,281
52 FOSL Fossil, Inc. 91.30 6.21 7.30 2,120,175
53 ARUN Aruba Networks, Inc. 21.15 1.43 7.25 4,481,154
54 WLBPZ Westmoreland Coal Company 27.00 1.82 7.23 1,050
55 NLST Netlist, Inc. 1.20 0.08 7.14 244,631
56 IPGP Ipg Photonics Corp. 59.37 3.92 7.07 743,171
57 OMAB Grupo Aeroportuario Del C 19.43 1.28 7.05 59,755
58 HMNF Hmn Financial, Inc. 3.58 0.23 6.86 2,740
59 CERP Cereplast, Inc. 0.28 0.02 6.81 146,481
60 SCHS School Specialty, Inc. 2.20 0.14 6.80 234,022
61 SCMR Sycamore Networks, Inc. 5.94 0.37 6.64 821,938
62 HBMD Howard Bancorp, Inc. 7.03 0.43 6.52 500
63 NSYS Nortech Systems Incorpora 3.30 0.20 6.45 500
64 WEBM Webmediabrands 2.66 0.16 6.40 1,100
65 DYAX Dyax Corp. 3.00 0.18 6.38 632,609
66 USBI United Security Bancshare 5.85 0.35 6.36 11,621
67 ANNB Annapolis Bancorp Inc. 7.92 0.47 6.31 200
68 PRWT Premier West Bancorp 1.35 0.08 6.30 59,882
69 EVAC Edwards Grp. Limited Ads 7.26 0.43 6.30 1,370
70 STEM Stemcells, Inc. 2.39 0.14 6.22 3,913,821
71 JBSS John B. Sanfilippo & Son, 14.63 0.85 6.17 41,664
72 GTAT Gt Advanced Technologies, 5.01 0.29 6.14 2,223,487
73 LPTH Lightpath Technologies - 1.01 0.06 6.13 21,447
74 STRM Streamline Health Solutio 6.25 0.36 6.11 80,945
75 STLY Stanley Furniture Company 4.87 0.28 6.10 9,210
76 SIEB Siebert Financial Corp. 1.57 0.09 6.08 700
77 FSGI First Security Grp., Inc. 2.91 0.17 6.05 375
78 DGLY Digital Ally, Inc. 3.34 0.19 6.03 6,253
79 GCBC Greene County Bancorp, In 20.85 1.18 5.99 461
80 CLMT Calumet Specialty Product 30.80 1.73 5.95 965,549
81 HAUP Hauppauge Digital, Inc. 1.07 0.06 5.94 4,048
82 ISSI Integrated Silicon Soluti 9.11 0.51 5.93 101,718
83 SMED Sharps Compliance Corp 2.86 0.16 5.93 50,884
84 GPRC Guanwei Recycling Corp. 0.72 0.04 5.88 114,747
85 GSAT Globalstar, Inc. 0.41 0.02 5.88 189,054
86 ZEUS Olympic Steel, Inc. 18.74 1.04 5.88 45,769
87 MEIP Mei Pharma, Inc. 0.51 0.03 5.88 7,495
88 REED Reeds, Inc. 8.35 0.46 5.83 435,007
89 AVNR Avanir Pharmaceuticals - 3.20 0.18 5.79 1,073,074
90 CLSN Celsion Corp. 4.94 0.27 5.78 1,101,949
91 FUNC First United Corp. 6.99 0.38 5.75 375
92 LIVE Livedeal, Inc. 4.28 0.23 5.68 39,666
93 CHTP Chelsea Therapeutics Inte 1.31 0.07 5.65 516,591
94 ERII Energy Recovery, Inc. 3.19 0.17 5.63 207,882
95 PFMT Performant Financial Corp 11.64 0.62 5.63 107,444
96 ATRM Aetrium Incorporated 0.75 0.04 5.62 4,499
97 SPMD Supermedia Inc. 3.20 0.17 5.61 34,160
98 TRMD Torm A/s Ads Each Represe 0.53 0.03 5.60 3,500
99 PTIX Performance Technologies, 1.33 0.07 5.56 2,300
100 SIMO Silicon Motion Technology 14.83 0.78 5.55 378,628


Quote:
NYSE


1 ARL American Realty Investors 3.40 0.40 13.33 25,056
2 OMG Om Grp., Inc. 19.97 2.26 12.76 1,080,279
3 CVO Cenveo 2.41 0.25 11.57 999,678
4 DEXO Dex One Corp. 1.46 0.14 10.61 658,055
5 NED Noah Education Holdings L 1.34 0.12 9.84 390,104
6 AUO Au Optronics Corp America 3.95 0.35 9.72 2,052,114
7 ES Energysolutions 3.04 0.26 9.35 2,062,310
8 IFT Imperial Holdings, Inc. 3.50 0.28 8.70 317,857
9 CCSC Country Style Cooking Res 7.99 0.62 8.41 23,251
10 AVG Avg Technologies N V Eur0 10.84 0.83 8.29 2,187,345
11 MUR Murphy Oil Corp. 63.74 4.74 8.03 9,203,892
12 TXI Texas Industries, Inc. 44.47 3.28 7.96 1,049,277
13 WLK Westlake Chemical Corp. 77.78 5.60 7.76 3,162,382
14 DPZ Dominos Pizza 41.16 2.92 7.64 4,535,284
15 BSI Alon Holdings - Blue Squa 2.76 0.19 7.50 50,307
16 WGO Winnebago Industries, Inc 12.13 0.82 7.25 382,459
17 CLF Cliffs Natural Resources 44.07 2.93 7.12 12,140,950
18 BCEI Bonanza Creek Energy Com 24.10 1.60 7.11 746,281
19 MXL Maxlinear, Class A 6.29 0.41 6.97 78,319
20 RLGY Realogy Holdings Corp. 35.74 2.24 6.69 2,744,657
21 GGS Global Geophysical Servic 5.62 0.35 6.64 79,230
22 BBVA Banco Bilbao Vizcaya Arge 8.24 0.51 6.60 1,423,637
23 LPL Lg Display Co, Ltd Americ 13.16 0.80 6.47 648,781
24 GTN.A Gray Television Cl A 2.35 0.14 6.33 2,500
25 DQ Daqq New Energy Corp. Ame 0.84 0.05 6.33 18,737
26 MSCI Msci 27.20 1.61 6.29 4,525,292
27 MOV Movado Grp. Inc. 34.36 2.01 6.21 113,046
28 PL Protective Life Corp. 27.93 1.58 6.00 1,113,137
29 LYB Lyondellbasell Industries 54.36 2.94 5.72 9,418,591
30 HTH Hilltop Holdings Inc. 13.51 0.73 5.71 644,260
31 DDD 3d Systems Corp. 39.92 2.13 5.64 1,464,438
32 TC Thompson Creek Metals Com 2.82 0.15 5.62 1,539,840
33 DOW Dow Chemical Company (the 29.91 1.59 5.61 19,151,693
34 AUQ Aurico Gold Inc. Ordinary 7.91 0.42 5.61 5,192,827
35 SOL Renesola Ltd. Common Shar 1.32 0.07 5.60 290,656
36 LVLT Level 3 Communications, I 22.82 1.21 5.60 1,916,639
37 MT Arcelor Mittal Ny Registr 15.58 0.81 5.48 8,892,857
38 FSM Fortuna Silver Mines Ordi 5.06 0.26 5.42 178,183
39 LYG Lloyds Banking Grp. Plc A 2.73 0.14 5.41 3,729,696
40 KORS Michael Kors Holdings Ltd 56.80 2.91 5.40 5,144,493
41 DGI Digitalglobe, 23.70 1.20 5.33 1,054,490
42 GSL Global Ship Lease New Cla 3.39 0.17 5.28 162,990
43 BFR Bbva Banco Frances S.a. 4.20 0.21 5.26 31,814
44 NOK Nokia Corp. Sponsored Ame 2.82 0.14 5.22 50,419,060
45 CCH Coca Cola Hellenic Bottli 23.41 1.15 5.17 111,147
46 BORN China New Borun Corp. Ame 2.24 0.11 5.16 26,382
47 MX Magnachip Semiconductor C 12.25 0.59 5.06 54,737
48 CBM Cambrex Corp. 13.96 0.67 5.04 441,784
49 RNF Rentech Nitrogen Partners 36.58 1.74 4.99 343,054
50 FBN Furniture Brands Internat 1.28 0.06 4.92 176,865
51 ACCO Acco Brands Corp. 6.49 0.30 4.85 1,339,468
52 AHS Amn Healthcare Services A 9.98 0.46 4.83 315,765
53 KNM Konami Corp. American Dep 22.67 1.04 4.81 1,228
54 CCO Clear Channel Outdoor Hol 6.57 0.30 4.78 378,623
55 PSX Phillips 66 46.49 2.11 4.75 5,743,223
56 FIO Fusion-io, Inc. 30.29 1.37 4.74 2,338,811
57 VIT Vanceinfo Technologies Am 7.77 0.35 4.72 184,348
58 OXF Oxford Resource Partners, 10.44 0.47 4.71 163,965
59 STT State Street Corp. 43.53 1.95 4.69 7,758,325
60 CX Cemex, S.a.b. De C.v. Spo 9.21 0.41 4.66 14,395,998
61 DRD Drdgold Limited American 6.76 0.30 4.64 43,896
62 LSI Lsi Corp. 6.82 0.30 4.60 15,902,591
63 YOKU Youku Tudou, Inc. 20.94 0.92 4.60 1,696,108
64 DHX Dice Holdings, Inc. 8.88 0.39 4.59 300,417
65 DB Deutsche Bank Ag 45.02 1.97 4.58 2,503,770
66 CCM Concord Medical Services 4.20 0.18 4.48 20,595
67 SVM Silvercorp Metals Ordinar 6.08 0.26 4.47 1,330,366
68 IN Intermec Inc. 7.06 0.30 4.44 456,748
69 NMR Nomura Holdings Adr Ameri 3.54 0.15 4.42 110,697
70 HI Hillenbrand 19.46 0.82 4.40 538,155
71 GCI Gannett Co., Inc. 18.63 0.78 4.37 4,679,643
72 CNH Cnh Global N.v. 43.79 1.83 4.36 675,840
73 SQNS Sequans Communications S. 1.68 0.07 4.28 43,551
74 KR Kroger Company (the) 24.43 1.00 4.27 14,027,491
75 NBG Natl Bk Greece American D 2.94 0.12 4.26 882,061
76 NTE Nam Tai Electronics, Inc. 10.75 0.43 4.17 466,693
77 FBC Flagstar Bancorp, Inc. 13.62 0.54 4.13 489,443
78 TLP Transmontaigne Partners L 37.93 1.50 4.12 26,886
79 JNPR Juniper Networks, Inc. 17.48 0.69 4.11 11,527,122
80 VE Veolia Environn American 10.96 0.43 4.08 320,834
81 USG Usg Corp. 22.71 0.89 4.08 2,776,764
82 GDP Goodrich Petroleum Corp. 12.91 0.50 4.03 713,388
83 IRF International Rectifier C 16.01 0.62 4.03 576,008
84 RBS Royal Bank Of Scotland Gr 9.04 0.35 4.03 645,942
85 TRK Speedway Motorsports, Inc 17.35 0.67 4.02 25,436
86 MET Metlife, Inc. 36.35 1.40 4.01 14,183,259
87 CDI Cdi Corp. 17.22 0.66 3.99 47,665
88 PBI Pitney Bowes Inc. 13.96 0.53 3.95 3,016,059
89 FTK Flotek Industries, Inc. 11.72 0.44 3.90 629,908
90 TEF Telefonica Sa 13.65 0.51 3.88 2,246,950
91 HES Hess Corp. 54.99 2.05 3.87 4,535,923
92 SWC Stillwater Mining Company 10.74 0.40 3.87 6,474,342
93 PRO Pros Holdings, Inc. 20.62 0.76 3.83 60,968
94 AH Accretive Health, Inc. 12.22 0.45 3.82 657,073
95 WFR Memc Electronic Materials 2.45 0.09 3.81 8,276,686
96 SAN Banco Santander, S.a. Spo 7.64 0.28 3.80 3,970,660
97 REV Revlon New 15.43 0.56 3.77 24,810
98 UA Under Armour Class A 58.08 2.10 3.75 1,392,724
99 HOVU Hovnanian Enterprises Inc 20.47 0.74 3.75 29,710
100 DSX Diana Shipping Inc. 6.92 0.25 3.75 648,278


Quote:
AMEX


1 ATC Atc Venture Grp. Inc. 0.20 0.05 33.27 6,398
2 TRT Trio-tech International 1.63 0.21 14.79 32,952
3 QMM Quaterra Resources Ordina 0.44 0.05 14.14 358,716
4 MGH Minco Gold Corp. 0.59 0.06 12.02 56,387
5 ENA Enova Systems Inc. 0.07 0.01 11.92 52,469
6 TLR Timberline Resources Corp 0.46 0.04 9.50 62,852
7 EVK Ever-glory International 1.35 0.11 8.87 3,281
8 SHZ China Shen Zhou Mining & 0.29 0.02 8.70 977,221
9 GSX Gasco Energy, Inc. 0.15 0.01 8.62 282,462
10 LODE Comstock Mining, Inc. 2.75 0.21 8.27 310,423
11 BMJ Birks & Mayors Inc. 1.10 0.08 7.84 952
12 TOF Tofutti Brands Inc. 1.66 0.12 7.79 300
13 LPH Longwei Petroleum Investm 2.11 0.15 7.65 1,125,771
14 MEET Meetme Common Stock 3.61 0.25 7.44 416,071
15 AXN Aoxing Pharmaceutical Com 0.29 0.02 7.37 3,596
16 THM International Tower Hill 2.77 0.19 7.36 310,028
17 KGN Keegan Resources Ordinary 4.01 0.27 7.22 577,869
18 NTS Nts, Inc. 1.23 0.08 6.96 107,700
19 WRN Western Copper And Gold C 0.73 0.05 6.57 4,100
20 ZBB Zbb Energy Corp. 0.30 0.02 6.42 175,065
21 CRMD Cormedix 0.70 0.04 6.06 341,166
22 WEX Winland Electronics, Inc. 0.53 0.03 6.00 300
23 IMH Impac Mortgage Holdings C 10.80 0.61 5.99 262,389
24 CRV Coast Distribution System 1.91 0.11 5.89 3,540
25 LTS Ladenburg Thalmann Financ 1.32 0.07 5.60 673,910
26 UAMY United States Antimony Co 2.11 0.11 5.50 45,456
27 UEC Uranium Energy Corp. 2.55 0.13 5.37 486,560
28 EGT Entertaining Gaming Asia 2.22 0.11 5.21 71,485
29 EMAN Emagin Corp. 4.79 0.23 5.04 62,385
30 JOB General Employment Enterp 0.66 0.03 4.75 1,200
31 GMO General Moly, Inc. 3.78 0.17 4.71 512,346
32 IHT Innsuites Hospitality Tru 2.30 0.10 4.55 2,500
33 HRT Arrhythmia Research Techn 2.50 0.10 4.17 300
34 NAK Northern Dynasty Minerals 3.84 0.15 4.07 273,987
35 WYY Widepoint Corp. 0.52 0.02 4.00 20,299
36 RLGT Radiant Logistics, Inc. 1.59 0.06 3.92 146,140
37 MGN Mines Management, Inc. 1.36 0.05 3.82 55,111
38 NAVB Navidea Biopharmaceutical 2.73 0.10 3.80 390,902
39 AQQ American Spectrum Realty, 3.86 0.14 3.76 647
40 ITI Iteris, Inc. 1.66 0.06 3.75 19,822
41 GPL Great Panther Silver Limi 2.03 0.07 3.57 371,569
42 NOG Northern Oil And Gas, Inc 17.76 0.61 3.56 425,063
43 SVBL Silver Bull Resources, 0.49 0.02 3.53 74,630
44 NSU Nevsun Resources Ltd Ordi 4.75 0.16 3.49 602,806
45 SIM Grupo Simec, S.a.b. De C. 13.66 0.44 3.33 47,125
46 RBY Rubicon Minerals Corp. Or 3.73 0.12 3.32 926,392
47 UUU Universal Security Instru 4.38 0.14 3.30 1,512
48 NG Novagold Resources Inc. 5.14 0.16 3.21 1,811,022
49 AWX Avalon Holdings Corp. 3.81 0.12 3.20 7,944
50 VGZ Vista Gold Corp New 3.56 0.11 3.19 223,226
51 BKR Baker (michael) Corp. 23.80 0.72 3.12 41,044
52 DNN Denison Mines Corp Ordina 1.38 0.04 2.99 433,356
53 PBTH Prolor Biotech, Inc. 5.25 0.15 2.94 134,034
54 TAT Transatlantic Petroleum L 0.99 0.03 2.88 463,552
55 TPI Tianyin Pharmaceutical Co 0.73 0.02 2.82 50,218
56 ROX Castle Brands Castle Bran 0.30 0.01 2.76 10,196
57 GPR Geopetro Resources 0.10 0.00 2.74 29,800
58 IFMI Institutional Financial M 1.13 0.03 2.73 12,433
59 SVLC Silvercrest Mines Ordinar 2.64 0.07 2.72 114,117
60 SDYL Etracs Monthly Pay 2xleve 29.45 0.78 2.72 100
61 BTC Community Bankers Trust C 2.70 0.07 2.66 4,990
62 IDI Searchmedia Holdings Limi 1.54 0.04 2.66 5,790
63 AXK Accelr8 Technology Corp. 3.82 0.10 2.61 20,155
64 BVX Bovie Medical Corp. 3.58 0.09 2.58 8,712
65 URZ Uranerz Energy Corp. 1.59 0.04 2.58 187,872
66 SOQ Sonde Resources Corp 0.85 0.02 2.55 35,210
67 GRZ Gold Reserve 3.22 0.08 2.55 97,589
68 FOH Fredericks Of Hollywood G 0.30 0.01 2.53 3,081
69 BDCL 2xleveraged Long Exchange 25.24 0.62 2.52 48,011
70 ANV Allied Nevada Gold Corp. 39.90 0.97 2.49 581,601
71 CTNN Ipath Pure Beta Cotton Et 29.29 0.71 2.48 7,500
72 HKN Hkn, Inc. 2.08 0.05 2.46 2,198
73 BKJ Bancorp Of New Jersey, 10.45 0.25 2.45 600
74 ESTE Earthstone Energy, Inc. 17.98 0.43 2.45 1,660
75 SARA Saratoga Resources, Inc. 5.47 0.13 2.43 14,241
76 IF Aberdeen Indonesia Fund ( 13.79 0.31 2.30 27,886
77 INO Inovio Pharmaceuticals, I 0.69 0.02 2.22 730,624
78 VSR Versar, Inc. 3.68 0.08 2.22 11,056
79 GTE Gran Tierra Energy Inc. 5.24 0.11 2.14 338,366
80 ELMD Electromed, Inc. 1.48 0.03 2.07 5,300
81 ANX Adventrx Pharmaceuticals 0.74 0.02 2.07 204,167
82 CHOC Ipath Pure Beta Cocoa Etn 36.27 0.73 2.06 5,050
83 FBG Fisher Enhanced Big Cap G 29.28 0.59 2.06 29,723
84 TRX Tanzanian Royalty Explora 4.99 0.10 2.04 175,000
85 WGA Wells-gardner Electronics 2.03 0.04 2.01 11,536
86 SSE Southern Connecticut Banc 1.02 0.02 2.00 1,800
87 TWTI Rbs Oil Trendpilot Etn 24.46 0.47 1.94 415
88 AZK Aurizon Mines, Ltd. Ordin 4.81 0.09 1.91 577,368
89 MDW Midway Gold Corp. Ordinar 1.66 0.03 1.84 129,384
90 TGD Timmins Gold Corp Common 2.85 0.05 1.79 73,240
91 LNG Cheniere Energy, Inc. 16.03 0.28 1.78 2,437,837
92 NBS Neostem, Inc. 0.72 0.01 1.77 1,117,802
93 ONN Etracs Fisher-gartman Ris 28.30 0.49 1.77 5,400
94 INV Innovaro 0.66 0.01 1.76 4,607
95 UPG Universal Power Grp. 2.24 0.04 1.73 100
96 GLV Clough Global Allocation 13.89 0.23 1.68 36,346
97 API Advanced Photonix Class A 0.61 0.01 1.65 17,100
98 EMXX Eurasian Minerals Common 2.50 0.04 1.63 67,941
99 GIG Gigoptix, Inc. 1.84 0.03 1.60 46,937
100 VTG Vantage Drilling Company 1.91 0.03 1.60 2,237,80


Quote:
OTCBB


1 CLTK Cellteck Inc. 0.0144 0.0111 336.36 946,647
2 SCGC Sara Creek Gold Corp 0.2000 0.1300 185.71 5,500
3 VCMG Veracity Mgmt Global 0.0100 0.0062 163.16 100
4 ASAE Asap Expo Inc Common Stoc 0.0200 0.0100 100.00 5,000
5 PTOS P2 Solar 0.0300 0.0150 100.00 106,000
6 SHPR Poly Shield 0.4500 0.2100 87.50 100
7 FREJN Frederal Hm Ln 5.81% 1.8600 0.8100 77.14 1,000
8 DTGI Digerati Tech 0.0039 0.0016 69.57 6,645,200
9 CRCL Circle Star Energy 0.2500 0.0900 56.25 35,784
10 ANOS Anoteros 0.0750 0.0250 50.00 100
11 PHOT Growlife 0.0280 0.0091 48.15 2,154,240
12 DEYU Deyu Agriculture Cp 1.4500 0.4400 43.56 150
13 NOVZ Novagen Solar 0.4990 0.1490 42.57 1,600
14 ACLP Accelpath 0.0070 0.0020 40.00 241,015
15 FNMAI Fed Ntl Mtg Ser Q 1.0200 0.2900 39.73 16,049
16 STNT Stevia Nutra Corp 0.0800 0.0200 33.33 39,335
17 MDMC Marine Drive Mobile 0.0280 0.0070 33.33 628,474
18 ELEVE Elevate 0.0700 0.0174 33.08 14,300
19 FMCKO Fed Home Ln Mtg 1.2500 0.3000 31.58 3,300
20 FMCKM Federal Home Ln Mtg 1.3000 0.3000 30.00 11,600
21 TFER Titan Iron Ore Corp 0.4700 0.1050 28.77 545,230
22 FMCCT Fed Home Ln Pfd 2.1500 0.4800 28.74 2,400
23 PWRV Power Of Dream Vntr 0.2450 0.0500 25.64 190,900
24 ACUG A & C Utd Agricultu 0.2500 0.0500 25.00 600
25 LGNZZ Ligand Pharma 0.0100 0.0020 25.00 500
26 MDRM Modern Mobility Aids 0.0025 0.0005 25.00 261,326
27 SCGQW Scg Finl Acquisi Wt 0.1500 0.0300 25.00 5,000
28 RBLG Roebling Fin Cp New 6.0000 1.1500 23.71 708
29 FMCCN Freddie Mac Var N 1.7000 0.3000 21.43 63,000
30 FNMAL Fed Natl Mtg Pfd M 1.7000 0.3000 21.43 4,900
31 FMCCP Freddie Mac Pfd P 1.8000 0.3100 20.81 3,000
32 POSC Positron Corp 0.0119 0.0020 20.20 1,575,694
33 TPNL 3pea Intl 0.3000 0.0480 19.05 36,615
34 FMCCG Freddie Mac Var Pfd 1.9000 0.3000 18.75 3,000
35 SURE Sonora Resources Cor 0.0950 0.0150 18.75 2,100
36 FNMAJ Fannie Mae Pfd R 1.1400 0.1800 18.75 8,300
37 ORGS Orgenesis 0.8900 0.1400 18.67 1,600
38 VPIG Virtual Piggy, Inc. 1.3500 0.2100 18.42 467,981
39 FNMAN Fed Natl Mtg Pfd L 1.7500 0.2600 17.45 10,777
40 FMCCO Freddie Mac 5.81 O 1.7000 0.2500 17.24 1,000
41 FMCCI Freddie Mac Var Pr B 1.7000 0.2500 17.24 8,200
42 SPMI Speedemissions 0.0140 0.0020 16.67 14,000
43 CAMH Cambridge Heart 0.0320 0.0045 16.36 45,100
44 MYRY Myriad Interactive 0.0110 0.0015 15.79 492,107
45 FMCCS Fed Homeln Pfd 1.7200 0.2300 15.44 14,531
46 FMCKN Federal Home Ln Mtg 0.9799 0.1299 15.28 30,500
47 CYOE Cytocore 0.0380 0.0050 15.15 62,214
48 AMPD Amp Holding 0.1150 0.0150 15.00 1,915,910
49 DPSI Decisionpoint Sys In 1.0500 0.1300 14.13 1,880
50 GHDC Goldcorp Hldgs 0.0260 0.0032 14.04 65,500
51 SILA Gold American Mining 0.0240 0.0029 13.74 44,500
52 FMCCL Freddie Mac Var Rts 1.7000 0.2000 13.33 42,900
53 FMCCM Freddie Mac Noncum 1.7000 0.2000 13.33 7,500
54 AEDC American Energy Dev 0.1700 0.0200 13.33 35,317
55 ECPN El Capitan Prec Mtls 0.3900 0.0450 13.04 750,972
56 FNMAP Fannie Mae Pfd F 1.7500 0.2000 12.90 7,005
57 VUOC Vu1 Corporation 2.2000 0.2500 12.82 6,239
58 FMCCJ Freddie Mac Pfd Q 1.6900 0.1900 12.67 5,800
59 FNMAK Federal Natl Pfd N 1.6900 0.1900 12.67 7,000
60 FNMAH Federal Natl Mtg Pfd 1.1000 0.1200 12.24 20,200
61 LBTG Liberty Coal Energy 0.0280 0.0030 12.00 5,000
62 GYPH Gryphon Gold Gorp 0.0940 0.0100 11.90 1,000
63 FMCKL Freddie Mac 6.02 Pfd 0.9500 0.1000 11.76 7,391
64 FMCKK Fed Home Ln Mtg 5.0 1.6700 0.1700 11.33 2,500
65 PWVI Powerverde 0.5900 0.0600 11.32 11,410
66 GLTV Greenlite Ventures 0.0030 0.0003 11.11 36,500
67 SFMI Silver Falcon Mining 0.0370 0.0035 10.45 4,171,330
68 CRRS Corp Res Svcs 0.4950 0.0450 10.00 7,600
69 MGLT Magnolia Solar Corp 0.1100 0.0100 10.00 3,617
70 DENG Delta Entmt Group 0.0550 0.0050 10.00 31,000
71 FMCKP Freddie Mac 5.7 Pfd 1.6500 0.1500 10.00 4,300
72 RYSMF Royal Standard Minrl 0.0439 0.0039 9.75 25,000
73 FNMAM Fannie Mae 5.81 H 1.7500 0.1500 9.38 1,100
74 FMCCH Freddie Mac 5.10 Pfd 1.7500 0.1500 9.38 22,300
75 FNMAS Fannie Mae Pfd S 1.2900 0.1100 9.32 700,805
76 ANFC Black Ridge Oil Gas 0.5449 0.0449 8.98 18,100
77 NPWZ Neah Power Systems 0.0110 0.0009 8.91 783,148
78 FKWL Franklin Wireless 2.4800 0.2000 8.77 7,600
79 LTTC Lattice Incorporated 0.0868 0.0068 8.50 64,695
80 PGSI Pegasi Energy Resour 0.6500 0.0500 8.33 27,800
81 SANP Santo Mining Corp 0.7610 0.0570 8.10 1,437,336
82 STVI Snap Interactive 0.9500 0.0700 7.95 22,000
83 CEII China Ed Intl 0.4200 0.0300 7.69 75,200
84 VCST Viewcast.com 0.0700 0.0050 7.69 100
85 NNVC Nanoviricides 0.6450 0.0450 7.50 247,035
86 RBCC Rainbow Coral Corp 1.1500 0.0800 7.48 21,629
87 CRCUF Canarc Resource Corp 0.1610 0.0110 7.33 122,716
88 LGNXZ Ligand Pharma 0.0150 0.0010 7.14 500
89 ADXS Advaxis 0.0600 0.0040 7.14 3,079,089
90 CWET Clean Wind Energy 0.0290 0.0019 7.01 144,000
91 AEMD Aethlon Medical 0.0900 0.0058 6.89 69,046
92 EGCT Ecologic Transport 0.2800 0.0179 6.83 7,070
93 MCMV Microsmart Devic New 0.8000 0.0500 6.67 5,100
94 AMZG American Eagle Energ 0.8500 0.0500 6.25 16,268
95 FMCCK Freddie Mac 5.79 1.7000 0.1000 6.25 1,000
96 BIAD Bio-amd 0.0850 0.0050 6.25 47,500
97 FCHS First Choice Healthc 1.7500 0.1000 6.06 3,900
98 FNMAT Federal Natl Pfd T 1.4300 0.0800 5.93 336,771
99 AXIH Axion Intl Hldgs 0.3700 0.0200 5.71 2,200
100 GSTV Global Stevia Corp 0.1900 0.0100 5.56 32,10


Quote:
OTC Other


1 AACP Australia Acquisition Cor 10.0100 10.0020 125,025.00 200
2 VNWI Via Net.works, Inc. (gm C 0.0210 0.0202 2,525.00 753,748
3 TUIC Transportation Components 0.0100 0.0096 2,400.00 2,500
4 MHRWW Magnum Hunter Resources C 0.0200 0.0190 1,900.00 3,969
5 GBDX Global Diamond Exchange, 0.0018 0.0017 1,700.00 550
6 ADPAN Adelphia Recovery Trust ( 0.0070 0.0064 1,066.67 61,600
7 AVNE Aventura Equities, Inc. ( 0.0150 0.0135 900.00 100
8 JMIH Jupiter Marine Internatio 0.0300 0.0270 900.00 50,000
9 AENP American Energy Productio 0.0100 0.0089 809.09 50,684
10 SMHSD Smart Holdings, Inc. (pn) 0.0037 0.0032 640.00 90,600
11 CGRXF Cougar Minerals Corp. (gm 0.1495 0.1285 611.90 1,000
12 MWIS M-wise, Inc. (pn) 0.0020 0.0017 566.67 30,000
13 SYVN Sycamore Ventures, Inc. ( 0.0100 0.0085 566.67 5,000
14 CMKM China Marketing Media Hol 0.1000 0.0849 562.25 500
15 CIOC Caspian International Oil 0.0131 0.0105 403.85 4,830
16 IHITF International Hi-tech Ind 0.0005 0.0004 400.00 3,000
17 EQTD Equal Trading, Inc. (gm) 0.0005 0.0004 400.00 2,000
18 NXRA Nextera Enterprises, Inc. 0.0028 0.0022 366.67 1,000
19 URBF Urban Barns Foods Inc. (q 0.0440 0.0340 340.00 400,511
20 OPTL Optimum Interactive Usa L 0.0008 0.0006 300.00 56,115
21 SJQU San Joaquin Bancorp (pn) 0.0070 0.0050 250.00 25,600
22 SHRK Sharprock Resources Inc. 0.1000 0.0700 233.33 200
23 WTAR Watair Inc. (pn) 0.0035 0.0024 218.18 109,000
24 WHCI W. Holding Company, Inc. 0.0700 0.0480 218.18 300
25 HRDN Dc Brands International, 0.0006 0.0004 200.00 13,834,494
26 CEXID Cdex Inc. (qb) 0.5100 0.3390 198.25 5,965
27 DSTV Destination Television, I 0.0040 0.0024 150.00 100,000
28 SCUEF Storm Cat Energy Corp. (p 0.0037 0.0022 146.67 4,000
29 BBRD Blackbird International C 0.0100 0.0059 143.90 630,500
30 NHEGY Nighthawk Energy (qx) 2.3800 1.3800 138.00 150
31 CLBN Caliber Energy, Inc. (pn 0.0014 0.0008 133.33 10,000
32 TRKG Tracking Corp. (the) (pn) 0.0014 0.0008 133.33 10,192,344
33 STDE Standard Energy Corp. (pn 0.0007 0.0004 133.33 489,800
34 ORNH Orion Healthcorp, Inc. (p 0.0700 0.0400 133.33 5,150
35 XCHO Xenacare Holdings, Inc. ( 0.0140 0.0080 133.33 100
36 TECZ Technipower Systems, Inc. 0.0490 0.0270 122.73 5,200
37 GMUI Gold Mining Usa Inc. (pl) 0.0020 0.0010 100.00 50,000
38 CEVE Ceres Ventures, Inc. (qb) 0.0600 0.0300 100.00 4,977
39 LMSMF Maclos Capital, Inc. (pn) 0.0200 0.0100 100.00 5,000
40 MMTE Mammoth Energy Group, Inc 0.0002 0.0001 100.00 450,000
41 CRRA Capital Resource Alliance 0.0020 0.0010 100.00 156,000
42 RYMM Royal Mines & Minerals Co 0.0100 0.0050 100.00 5,000
43 RIGH Rightsmile, Inc. (pl) 0.0002 0.0001 100.00 247,257,132
44 PPET Passionate Pet, Inc. (pn) 0.0100 0.0050 100.00 24,500
45 HRRN He-5 Resources Corp. (pl) 0.0008 0.0004 100.00 107,486,320
46 CCTR China Crescent Enterprise 0.0002 0.0001 100.00 6,402,162
47 SGUI Sanguine Corp. (qb) 0.1000 0.0500 100.00 100
48 SAVW Savwatt Usa, Inc. (gm Ce) 0.0100 0.0050 100.00 60,000
49 LKII Lazare Kaplan Internation 1.9800 0.9000 83.33 500
50 SBMLF Stratabound Minerals Corp 0.0660 0.0300 83.33 10,000
51 ASNB Advansource Biomaterials 0.0750 0.0340 82.93 16,418
52 OBNI Obn Holdings, Inc. (pl) 0.0100 0.0045 81.82 19,250
53 CRWE Crown Equity Holdings, In 0.0090 0.0040 80.00 200,000
54 TVLYQ Tri-valley Corp. (pl) 0.0036 0.0016 80.00 115,242
55 CRFU Carefree Group, Inc. (pn) 0.0200 0.0088 78.57 28,949
56 IFCR Integrated Freight Corp ( 0.0098 0.0043 78.18 24,000
57 FECOF Fec Resources Inc. (qb) 0.0229 0.0099 76.15 238,200
58 ZUPC Zupintra Corp., Inc. (pn) 0.0007 0.0003 75.00 350,000
59 SOIS Striker Oil & Gas, Inc. ( 0.0035 0.0015 75.00 10,225
60 SDTHQ Shengda Tech, Inc. (pl Ce 0.0350 0.0150 75.00 13,772
61 VDSC Alas International Holdin 0.0012 0.0005 71.43 5,153,000
62 UHLN Us Highland, Inc. (pl) 1.0100 0.4200 71.19 654
63 SNTL Syncronys International, 0.0750 0.0310 70.45 14,822
64 BLGW Bloggerwave, Inc. (pn) 0.0020 0.0008 66.67 10,999
65 UYMG Unity Management Group In 0.0005 0.0002 66.67 3,500,911
66 MJWL Majic Wheels Corp. (qb) 0.0005 0.0002 66.67 82,809,196
67 VCLD Verecloud Inc. (pn) 0.0100 0.0040 66.67 5,000
68 VEII Voyager Entertainment Int 0.0200 0.0080 66.67 90,100
69 RLBS Reliance Bancshares, Inc. 0.8900 0.3500 64.81 200
70 PAOS Precision Aerospace Compo 0.5500 0.2100 61.76 18,700
71 FBCE Fibercore, Inc. (pn) 0.0021 0.0008 61.54 17,000
72 KDNG Kading Companies, (pc) 0.0800 0.0300 60.00 51,706
73 TECA Techalt, Inc. (pc) 0.0080 0.0030 60.00 125,000
74 CRGE Clenergen Corp. (pn) 0.0150 0.0056 59.57 25,000
75 QIFTF Quorum Information Techno 0.0580 0.0215 58.90 3,000
76 HWKDF Hawkeye Gold & Diamond In 0.0410 0.0150 57.69 460
77 TZWLF Tranzeo Wireless Technolo 0.0275 0.0100 57.14 25,000
78 GFLB Great Florida Bank (coral 0.3400 0.1200 54.55 2,700
79 RDSH Roadships Holdings Inc. ( 0.0199 0.0069 53.08 50,000
80 VIBE Vidable, Inc. (qb) 0.0070 0.0024 52.17 276,634
81 BHBC Beverly Hills Bancorp, In 0.0140 0.0048 52.17 2,190
82 SPAH Spectrum Acquisition Hold 0.0009 0.0003 50.00 486,500
83 OBTEF Orbital Corp., Ltd. (gm) 0.1500 0.0500 50.00 114
84 IORG Intreorg Systems, Inc. (p 0.1500 0.0500 50.00 4,000
85 EQLB Eq Labs, Inc. (pn) 0.0069 0.0023 50.00 5,000
86 IMXC Impala Mineral Exploratio 0.0006 0.0002 50.00 15,000
87 WHEN World Health Energy Holdi 0.0003 0.0001 50.00 850,000
88 MTEK Mind Technologies, Inc. ( 0.0030 0.0010 50.00 32,000
89 NEGS Nx Global, Inc. (pn) 0.0003 0.0001 50.00 38,542,055
90 UCPA United Communications Par 0.0006 0.0002 50.00 1,472,200
91 CEXE Circle Entertainment Inc. 0.1200 0.0400 50.00 4,000
92 MBMI Mabwe Minerals Inc. (qb) 0.1200 0.0400 50.00 40,309
93 ATPL Atlantis Plastics, Inc. ( 0.0150 0.0050 50.00 6,200
94 IWDM Ioworldmedia, Inc. (qb) 0.0300 0.0100 50.00 75,699
95 ENDGF Endurance Gold Corp. (gm) 0.0650 0.0215 49.43 20,000
96 BMOD Biomoda, Inc. (qb) 0.0074 0.0024 48.00 7,411
97 CDGF Consolidated Goldfields C 0.3400 0.1100 47.83 46,750
98 CCGN Consumer Capital Group In 2.9500 0.9500 47.50 1,235
99 MBCR Mercantile Bancorp, Inc. 0.2500 0.0800 47.06 17,491
100 GDGI Greenway Design Group, In 0.0022 0.0007 46.67 4,734,600




Quote:
NASDAQ


1 AONE A123 Systems, Inc. 0.06 -0.18 -74.08 153,373,182
2 LNET Lodgenet Interactive Corp 0.40 -0.16 -28.57 730,867
3 SATC Satcon Technology Corp. 0.35 -0.10 -22.09 897,312
4 ISIS Isis Pharmaceuticals, Inc 10.26 -2.89 -21.98 17,508,879
5 SANWZ S&w Seed Company - Warran 0.36 -0.09 -20.00 15,199
6 CLWR Clearwire Corp. - Class A 2.22 -0.47 -17.47 62,959,787
7 CBAK China Bak Battery, Inc. 0.50 -0.07 -12.28 53,939
8 KONE Kingtone Wirelessinfo Sol 0.22 -0.03 -11.93 20,408
9 PRKR Parkervision, Inc. 1.75 -0.23 -11.62 1,025,401
10 SOMX Somaxon Pharmaceuticals, 1.53 -0.20 -11.56 146,328
11 NEWL Newlead Holdings Ltd. 0.40 -0.05 -11.11 9,309
12 RSOL Real Goods Solar - Class 0.54 -0.07 -11.07 29,310
13 PBMD Prima Biomed Ltd Ads 4.40 -0.54 -10.93 5,293
14 JRCC James River Coal Company 4.26 -0.52 -10.88 5,541,971
15 ZAZA Zaza Energy Corp. 1.89 -0.22 -10.43 390,135
16 SPCHB Sport Chalet - Class B 1.77 -0.20 -10.15 1,400
17 THTI Tht Heat Transfer Technol 0.96 -0.11 -10.09 51,600
18 ANCB Anchor Bancorp 11.43 -1.27 -10.00 600
19 MEAD Meade Instruments Corp. 2.58 -0.28 -9.79 27,326
20 APPY Aspenbio Pharma, Inc. 2.32 -0.25 -9.73 1,272,206
21 BAGL Einstein Noah Restaurant 16.08 -1.73 -9.71 94,602
22 SGOC Sgoco Grp., Ltd - Ordinar 0.87 -0.09 -9.15 7,132
23 CNYD China Yida Holding, Co. 0.60 -0.06 -9.09 1,400
24 WPCS Wpcs International Incorp 0.45 -0.04 -9.07 12,410
25 IDRA Idera Pharmaceuticals, In 0.90 -0.09 -9.04 61,404
26 KOOL Thermogenesis Corp. 0.85 -0.08 -8.59 107,620
27 ROIA Radio One - Class A 0.83 -0.08 -8.33 600
28 CBMX Combimatrix Corp. 0.50 -0.04 -8.06 80,142
29 FREE Freeseas Inc. 0.20 -0.02 -7.84 198,197
30 NEXS Nexxus Lighting - Class A 0.62 -0.05 -7.76 253,372
31 JAXB Jacksonville Bancorp, Inc 0.93 -0.07 -7.37 7,200
32 WDFC Wd-40 Company 47.67 -3.67 -7.14 214,802
33 DVAX Dynavax Technologies Corp 4.70 -0.36 -7.11 6,204,637
34 PACB Pacific Biosciences Of Ca 1.33 -0.10 -6.99 539,832
35 VBFC Village Bank And Trust Fi 0.98 -0.07 -6.67 500
36 REGI Renewable Energy Grp., In 5.04 -0.36 -6.67 307,570
37 CBAN Colony Bankcorp, Inc. 3.95 -0.28 -6.62 4,610
38 MMUS Makemusic, Inc. 3.81 -0.24 -6.00 1,960
39 PHII Phi - Voting 29.43 -1.86 -5.94 1,322
40 NAUH National American Univers 4.47 -0.28 -5.89 47,452
41 KIPO Keating Capital Corp Com 6.81 -0.42 -5.81 5,360
42 ETRM Enteromedics Inc. 3.42 -0.21 -5.79 207,778
43 VRML Vermillion, Inc. 1.49 -0.09 -5.70 353,777
44 MARPS Marine Petroleum Trust - 20.30 -1.21 -5.62 11,349
45 OCZ Ocz Technology Grp. 1.36 -0.08 -5.56 7,560,907
46 PEIX Pacific Ethanol - Commons 0.37 -0.02 -5.53 3,456,664
47 FCEL Fuelcell Energy, Inc. 0.94 -0.05 -5.49 804,609
48 CAFI Camco Financial Corp. 1.73 -0.10 -5.46 8,900
49 SYNM Syntroleum Corp. 0.66 -0.04 -5.43 290,131
50 MBWM Mercantile Bank Corp. 16.57 -0.95 -5.42 23,971
51 CLNT Cleantech Solutions Inter 2.54 -0.14 -5.22 84,032
52 SSFN Stewardship Financial Cor 4.38 -0.24 -5.19 200
53 HPJ Hong Kong Highpower Techn 0.98 -0.05 -5.05 18,020
54 ENPH Enphase Energy, Inc. 3.61 -0.19 -5.00 280,444
55 CBLI Cleveland Biolabs, Inc. 2.52 -0.13 -4.91 131,316
56 MCEP Mid-con Energy Partners, 21.21 -1.09 -4.89 239,228
57 UBFO United Security Bancshare 2.56 -0.13 -4.83 5,454
58 CYCC Cyclacel Pharmaceuticals, 6.38 -0.32 -4.78 585,062
59 NCBC New Century Bancorp (nc) 5.85 -0.29 -4.72 4,000
60 SENEB Seneca Foods Corp. - Clas 29.87 -1.48 -4.72 103
61 VSCI Vision-sciences, Inc. 1.24 -0.06 -4.62 24,041
62 PSUN Pacific Sunwear Of Califo 2.09 -0.10 -4.57 355,730
63 LLNW Limelight Networks, Inc. 2.11 -0.10 -4.52 758,007
64 TSTC Telestone Technologies Co 2.11 -0.10 -4.52 16,308
65 CTIB Cti Industries Corp. 4.87 -0.23 -4.51 950
66 CUI Cui Global, Inc. 5.75 -0.27 -4.49 53,252
67 PRCP Perceptron, Inc. 5.54 -0.26 -4.48 22,898
68 AMCN Airmedia Grp. Ads, Each R 2.14 -0.10 -4.46 116,373
69 ADES Ada-es, Inc. 20.54 -0.94 -4.38 137,298
70 BOSC B.o.s. Better Online Solu 0.52 -0.02 -4.36 195
71 SWSH Swisher Hygiene, Inc. 1.55 -0.07 -4.32 277,255
72 BIDZ Bidz.com, Inc. 0.62 -0.03 -4.29 105,503
73 ECTY Ecotality, Inc. 0.45 -0.02 -4.25 48,162
74 VNDA Vanda Pharmaceuticals Inc 3.85 -0.17 -4.23 535,274
75 TBOW Trunkbow International Ho 0.86 -0.04 -4.20 60,437
76 RCON Recon Technology, Ltd. - 1.40 -0.06 -4.11 6,100
77 NETE Net Element International 7.49 -0.32 -4.10 2,704
78 EDS Exceed Company Ltd. 1.64 -0.07 -4.09 9,500
79 CHRM Charm Communications Inc. 4.69 -0.20 -4.09 1,125
80 CREG China Recycling Energy Co 0.91 -0.04 -4.08 6,170
81 ICCC Immucell Corp. 4.94 -0.21 -4.08 800
82 UPIP Unwired Planet, Inc. 1.43 -0.06 -4.03 137,895
83 VALV Shengkai Innovations, Inc 0.73 -0.03 -3.97 5,681
84 EMITF Elbit Imaging Ltd. - Ordi 2.45 -0.10 -3.92 2,630
85 MGPI Mgp Ingredients, Inc. 3.45 -0.14 -3.90 4,974
86 PGRX Prospect Global Resources 2.22 -0.09 -3.90 72,991
87 DAEG Daegis 1.25 -0.05 -3.85 1,181
88 VIFL Food Technology Service, 6.52 -0.26 -3.83 3,837
89 ISRL Isramco, Inc. 105.07 -4.17 -3.82 100
90 ALXA Alexza Pharmaceuticals, I 5.32 -0.21 -3.80 292,596
91 CACH Cache, Inc. 2.79 -0.11 -3.79 14,430
92 CLCT Collectors Universe, Inc. 12.24 -0.47 -3.70 64,045
93 QNST Quinstreet, Inc. 7.85 -0.30 -3.68 157,260
94 ATAI Ata Inc. Ads, Each Repres 4.98 -0.19 -3.68 2,501
95 CECO Career Education Corp. 3.74 -0.14 -3.61 700,501
96 ONCY Oncolytics Biotech, Inc. 2.15 -0.08 -3.59 66,817
97 SNSS Sunesis Pharmaceuticals, 5.40 -0.20 -3.57 468,029
98 PSTR Postrock Energy Corp. 1.62 -0.06 -3.57 4,451
99 EDMC Education Management Corp 3.53 -0.13 -3.55 152,039
100 RDEN Elizabeth Arden, Inc. 45.64 -1.65 -3.49 365,122


Quote:
NYSE


1 OSG Overseas Shipholding Grp. 3.76 -1.41 -27.27 8,522,702
2 RATE Bankrate, Inc. 11.26 -3.24 -22.34 10,952,211
3 KFS Kingsway Financial Servic 3.33 -0.71 -17.57 155,897
4 CMRE Costamare Inc. Common Sto 13.60 -1.63 -10.70 5,643,914
5 BPI Bridgepoint Education, In 9.85 -1.12 -10.21 797,399
6 DBD Diebold, Incorporated 31.28 -2.46 -7.29 2,432,427
7 DHT Dht Holdings, Inc. 5.66 -0.34 -5.67 140,094
8 GOV Government Properties Inc 23.00 -1.35 -5.54 10,706,791
9 CRT Cross Timbers Royalty Tru 27.86 -1.47 -5.01 77,930
10 NAV Navistar International Co 20.58 -1.08 -4.99 3,714,232
11 DAC Danaos Corp. 2.70 -0.14 -4.93 27,766
12 GNK Genco Shipping & Trading 3.49 -0.18 -4.90 847,824
13 IOC Interoil Corp. 73.27 -3.61 -4.70 2,036,387
14 MY China Ming Yang Wind Powe 1.22 -0.06 -4.69 55,854
15 NLS Nautilus, Inc. 2.70 -0.13 -4.59 101,886
16 ENZ Enzo Biochem Common Stock 1.89 -0.09 -4.55 128,539
17 EXM Excel Maritime Carriers L 0.44 -0.02 -4.35 969,795
18 PNC Pnc Financial Services Gr 60.40 -2.53 -4.02 10,576,255
19 P Pandora Media, Inc. 8.75 -0.36 -3.95 5,667,818
20 SDT Sandridge Mississippian T 22.12 -0.91 -3.95 1,588,901
21 RENN Renren Inc. American Depo 3.54 -0.14 -3.80 1,751,085
22 RF Regions Financial Corp. 7.11 -0.28 -3.79 29,515,076
23 SNV Synovus Financial Corp. 2.30 -0.09 -3.77 8,163,656
24 FRO Frontline Ltd. Ordinary S 3.36 -0.13 -3.72 1,094,983
25 EOT Eaton Vance Municipal Inc 23.17 -0.89 -3.70 117,087
26 XNY China Xiniya Fashion Limi 1.06 -0.04 -3.64 47,649
27 USU Usec Inc. 0.70 -0.03 -3.59 590,415
28 TAOM Taomee Holdings Limited A 3.59 -0.13 -3.49 300
29 ETB Eaton Vance Tax-managed B 14.73 -0.53 -3.47 448,333
30 OMC Omnicom Grp. Inc. 50.73 -1.73 -3.30 2,295,149
31 CT Capital Trust, Inc. 3.53 -0.12 -3.29 58,725
32 TUMI Tumi Hldgs Com Usd0.01 22.43 -0.76 -3.28 652,400
33 FRX Forest Laboratories Class 35.43 -1.17 -3.20 4,684,540
34 LPR Lone Pine Resources Inc. 1.54 -0.05 -3.14 350,682
35 PB Prosperity Bancshares, In 39.13 -1.22 -3.02 481,641
36 GZT Gazit Globe Com Ils1.00 11.25 -0.35 -3.02 6,204
37 TROX Tronox Limited Ordinary S 22.66 -0.70 -3.00 894,535
38 HCA Hca Holdings, Inc. 30.85 -0.95 -2.99 6,533,529
39 AXR Amrep Corp. 7.84 -0.24 -2.97 17,378
40 CYN City National Corp. 48.04 -1.46 -2.95 612,244
41 GWW W.w. Grainger, Inc. 209.58 -6.28 -2.91 2,143,540
42 HGT Hugoton Royalty Trust 6.69 -0.20 -2.90 395,861
43 YGE Yingli Green Energy Holdi 1.69 -0.05 -2.87 551,313
44 IMPV Imperva, Inc. 35.19 -1.04 -2.87 59,112
45 CTC Ifm Investments Limited 1.36 -0.04 -2.86 29,561
46 XRM Xerium Technologies New 3.50 -0.10 -2.78 9,233
47 LOCK Lifelock Com Usd0.001 7.03 -0.20 -2.77 399,629
48 PCS Metropcs Communications, 11.02 -0.31 -2.74 21,012,374
49 HTR Helios Total Return Fund 23.94 -0.67 -2.72 162,818
50 ACTV The Active Network, Inc. 10.34 -0.28 -2.64 682,845
51 DOM Dominion Resources Black 4.15 -0.11 -2.58 43,197
52 BKU Bankunited, Inc. 24.02 -0.63 -2.56 243,077
53 AMD Advanced Micro Devices, I 2.68 -0.07 -2.55 38,376,717
54 TRQ Turquoise Hill Resources 8.05 -0.21 -2.54 2,242,180
55 PYA Merrill Lynch Depositor P 25.23 -0.65 -2.51 3,384
56 WH Wsp Holdings Limited Amer 1.56 -0.04 -2.50 7,500
57 GOL Gol Linhas Aereas Intelig 5.16 -0.13 -2.46 1,369,703
58 LAS Lentuo International Inc. 1.59 -0.04 -2.45 25,830
59 MLP Maui Land & Pineapple Com 2.00 -0.05 -2.44 18,344
60 HMA Health Management Associa 7.65 -0.19 -2.42 3,860,802
61 NDZ Nordion Inc. 6.21 -0.15 -2.36 199,014
62 BRO Brown & Brown, Inc. 25.68 -0.62 -2.36 3,067,653
63 KND Kindred Healthcare, Inc. 10.89 -0.26 -2.33 447,567
64 PRGN Paragon Shipping Inc. Cla 0.42 -0.01 -2.33 80,320
65 CFR Cullen/frost Bankers, Inc 54.59 -1.29 -2.31 593,365
66 LDK Ldk Solar Co. Inc. Americ 0.85 -0.02 -2.30 733,838
67 GFA Gafisa Sa Gafisa S.a. Ame 4.30 -0.10 -2.27 3,579,952
68 GJH Synthetic Fixed-income Se 10.15 -0.23 -2.22 6,614
69 TEU Box Ships Inc. 5.32 -0.12 -2.21 114,470
70 BKS Barnes & Noble, Inc. 15.15 -0.34 -2.19 597,777
71 FHN First Horizon National Co 9.38 -0.21 -2.19 3,993,997
72 FXCM Fxcm Inc. Class A 8.96 -0.20 -2.18 472,891
73 TVL Lin Tv Corp 5.40 -0.12 -2.17 199,320
74 BPT Bp Prudhoe Bay Royalty Tr 83.30 -1.85 -2.17 429,307
75 CXE Mfs High Income Municipal 5.57 -0.12 -2.16 84,528
76 FCF First Commonwealth Financ 6.82 -0.15 -2.15 898,558
77 SBR Sabine Royalty Trust 49.66 -1.08 -2.13 49,062
78 HEK Heckmann Corp. 4.24 -0.09 -2.08 3,730,922
79 FGP Ferrellgas Partners, L.p. 17.81 -0.37 -2.04 354,076
80 DANG E-commerce China Dangdang 4.34 -0.09 -2.03 734,904
81 BITA Bitauto Holdings Limited 4.85 -0.10 -2.02 2,719
82 VRS Verso Paper Corp. 1.47 -0.03 -2.00 30,599
83 GMED Globus Med Com Usd0.001 A 17.76 -0.36 -1.99 68,002
84 NAT Nordic American Tankers L 9.02 -0.18 -1.96 1,082,072
85 VLY Valley National Bancorp 9.73 -0.19 -1.92 1,026,296
86 STI Suntrust Banks, Inc. 28.55 -0.55 -1.89 9,391,865
87 TRLA Trulia Com Usd0.000033 22.58 -0.43 -1.87 72,285
88 VIP Vimpelcom Ltd 11.03 -0.21 -1.87 3,674,614
89 PBT Permian Basin Royalty Tru 14.48 -0.27 -1.83 371,540
90 NRP Natural Resource Partners 22.01 -0.41 -1.83 374,250
91 YELP Yelp Inc. 24.85 -0.46 -1.82 762,350
92 BBT Bb&t Corp. 31.81 -0.58 -1.79 5,986,629
93 VG Vonage Holdings Corp. 2.20 -0.04 -1.79 654,028
94 BHK Blackrock Core Bond Trust 15.41 -0.28 -1.78 107,723
95 WBS Webster Financial Corp. 21.71 -0.39 -1.76 1,053,765
96 BTH Blyth New 26.49 -0.47 -1.74 410,191
97 CGA China Green Agriculture, 3.40 -0.06 -1.73 72,971
98 TNK Teekay Tankers Ltd. 3.54 -0.06 -1.67 578,238
99 UGP Ultrapar Participacoes S. 20.73 -0.34 -1.61 778,660
100 REX Rex American Resources Co 17.74 -0.29 -1.61 25,40


Quote:
AMEX


1 GGR Geoglobal Resources Inc. 0.12 -0.02 -10.79 234,661
2 MGT Mgt Capital Investments 3.24 -0.32 -8.99 4,500
3 PAL North American Palladium, 1.63 -0.15 -8.43 4,012,402
4 DSS Document Security Systems 3.28 -0.30 -8.38 299,628
5 XPL Solitario Exploration & R 1.66 -0.14 -7.78 42,088
6 ADK Adcare Health Systems 4.50 -0.37 -7.60 197,681
7 NEWN New Energy Systems Grp.. 0.56 -0.04 -7.33 1,594
8 NINI Ipath Pure Beta Nickel Et 31.19 -2.40 -7.14 200
9 GBR New Concept Energy, 0.93 -0.07 -7.00 3,200
10 GRH Greenhunter Energy 2.07 -0.14 -6.33 29,570
11 CXZ Crosshair Energy Corp. 0.14 -0.01 -6.33 275,118
12 ERB Erba Diagnostics, Inc. 0.66 -0.04 -5.70 700
13 EGI Entree Gold Ordinary Shar 0.45 -0.03 -5.42 321,672
14 CDY Cardero Resource Corp. Or 0.56 -0.03 -4.95 317,688
15 TTTM T3 Motion 0.40 -0.02 -4.76 10,300
16 FU Fab Universal Corp. 3.95 -0.19 -4.59 245,988
17 KBX Kimber Resources Ordinary 0.64 -0.03 -4.46 39,306
18 PLM Polymet Mining Corp. Ordi 1.12 -0.05 -4.27 224,262
19 QBC Cubic Energy 0.36 -0.02 -4.00 33,195
20 EXE Crexendo, Inc. 2.70 -0.11 -3.91 19,963
21 SYN Synthetic Biologics, Inc. 2.15 -0.08 -3.59 93,143
22 CQP Cheniere Energy Partners, 21.30 -0.77 -3.49 712,451
23 DEJ Dejour Energy Inc. Ltd Or 0.22 -0.01 -3.44 455,671
24 SSN Samson Oil & Gas Limited 0.88 -0.03 -3.30 542,749
25 IGC India Globalization Capit 0.16 -0.01 -3.03 108,948
26 CVM Cel-sci Corp. Common Stoc 0.36 -0.01 -2.97 369,345
27 CMFO China Marine Food Grp. Li 1.02 -0.03 -2.86 5,290
28 WAC Walter Investment Managem 40.50 -1.18 -2.83 1,833,636
29 CPHI China Pharma Holdings, In 0.35 -0.01 -2.78 603
30 ADGE American Dg Energy Inc. 2.51 -0.07 -2.71 20,950
31 EIO Eaton Vance Ohio Municipa 14.67 -0.40 -2.65 8,857
32 LEI Lucas Energy, Inc. 1.85 -0.05 -2.63 441,930
33 CUR Neuralstem, Inc. 1.16 -0.03 -2.52 1,265,464
34 WTT Wireless Telecom Grp., I 1.23 -0.03 -2.38 5,200
35 FFI Fortune Industries, Inc. 0.21 -0.00 -2.29 13,333
36 NLP Nts Realty Holdings Limit 5.03 -0.11 -2.11 400
37 EOX Emerald Oil, Inc. 0.74 -0.02 -2.03 810,710
38 FPP Fieldpoint Petroleum Corp 4.36 -0.09 -2.02 4,635
39 CBP China Botanic Pharmaceuti 0.49 -0.01 -2.00 7,437
40 CMT Core Molding Technologies 6.91 -0.14 -1.99 5,020
41 IMUC Immunocellular Therapeuti 2.47 -0.05 -1.98 271,181
42 KXM Kobex Minerals Inc. 0.52 -0.01 -1.89 2,558
43 AMM Safety First Trust Princi 10.68 -0.20 -1.84 13,575
44 ICH Investors Capital Holding 3.56 -0.07 -1.84 1,188
45 ASM Avino Silver & Gold Mines 1.51 -0.03 -1.83 8,810
46 MDGN Medgenics, Inc. 9.08 -0.17 -1.79 52,540
47 MSL Midsouth Bancorp 16.03 -0.29 -1.78 4,087
48 INUV Inuvo, New 1.18 -0.02 -1.74 17,531
49 CUO Continental Materials Cor 11.95 -0.21 -1.73 600
50 EVJ Eaton Vance New Jersey Mu 15.66 -0.27 -1.69 14,760
51 HH Hooper Holmes, Inc. 0.61 -0.01 -1.61 80,223
52 TSH Teche Holding Company 40.65 -0.65 -1.57 2,107
53 AUMN Golden Minerals Company 4.39 -0.07 -1.57 378,102
54 LOV Spark Networks, Inc. 6.42 -0.10 -1.53 23,730
55 DXR Daxor Corp. 7.89 -0.12 -1.50 12,983
56 NBH Neuberger Berman Intermed 16.48 -0.25 -1.49 27,502
57 RCG Renn Global Entrepreneurs 1.40 -0.02 -1.41 2,641
58 DCNG Ipath Seasonal Natural Ga 31.30 -0.44 -1.40 460
59 MKF Bank Of America Corp. Mar 14.30 -0.20 -1.38 3,000
60 VKI Invesco Van Kampen Advant 13.61 -0.19 -1.38 136,695
61 PCC Pmc Commercial Trust Shar 7.30 -0.10 -1.35 9,561
62 APT Alpha Pro Tech, Ltd. 1.46 -0.02 -1.34 22,895
63 NTN Ntn Buzztime, Inc. 0.18 -0.00 -1.32 24,200
64 PTN Palatin Technologies, Inc 0.69 -0.01 -1.30 36,654
65 DIT Amcon Distributing Compan 62.40 -0.82 -1.30 700
66 EIP Eaton Vance Pennsylvania 15.65 -0.20 -1.26 4,272
67 NOM Nuveen Missouri Premium I 17.23 -0.21 -1.20 3,366
68 UUPT Powershares Db 3x Long Us 19.70 -0.24 -1.19 22,520
69 IDN Intellicheck Mobilisa, In 1.63 -0.02 -1.16 600
70 PLX Protalix Biotherapeutics, 5.19 -0.06 -1.14 74,071
71 PRK Park National Corp. 67.64 -0.78 -1.14 27,060
72 NXE Nuveen Arizona Dividend A 14.83 -0.17 -1.13 11,597
73 NCQ Novacopper Inc. 1.79 -0.02 -1.10 177,373
74 FWV First West Virginia Banco 16.30 -0.18 -1.09 100
75 CCA Mfs California Municipal 12.33 -0.14 -1.09 11,050
76 NXM Nuveen Pennsylvania Divid 15.44 -0.16 -1.03 18,315
77 ENX Eaton Vance New York Muni 14.57 -0.15 -1.02 22,698
78 MIW Eaton Vance Michigan Muni 15.78 -0.16 -1.00 830
79 GVP Gse Systems, Inc. 1.99 -0.02 -1.00 29,700
80 HUSA Houston American Energy C 0.40 -0.00 -0.99 1,353,150
81 MDM Mountain Province Diamond 4.02 -0.04 -0.99 3,400
82 CRVP Crystal Rock Holdings Cla 1.01 -0.01 -0.98 5,200
83 IBIO Ibio, Inc. 1.02 -0.01 -0.97 51,933
84 GSB Globalscape, Inc. 2.09 -0.02 -0.95 17,377
85 OFF Etracs Fisher-gartman Ris 20.48 -0.18 -0.88 21,550
86 BRN Barnwell Industries, Inc. 3.37 -0.03 -0.88 3,960
87 LCI Lannett Co 4.52 -0.04 -0.88 13,925
88 NFZ Nuveen Arizona Dividend A 15.27 -0.13 -0.84 9,990
89 UWN Nevada Gold & Casinos, In 0.81 -0.01 -0.83 71,101
90 ESA Energy Services Of Americ 1.19 -0.01 -0.83 4,657
91 ELLO Ellomay Capital Ltd Ordin 4.96 -0.04 -0.80 200
92 IG Igi, Laboratories Inc. 1.26 -0.01 -0.79 69,814
93 MVF Blackrock Munivest Fund, 11.41 -0.09 -0.78 161,371
94 MXC Mexco Energy Corp. 6.41 -0.05 -0.78 700
95 CEP Constellation Energy Part 1.28 -0.01 -0.78 17,974
96 HMG Hmg/courtland Properties, 5.14 -0.04 -0.77 100
97 NBY Novabay Pharmaceuticals, 1.31 -0.01 -0.76 39,960
98 DPW Digital Power Corp. 1.33 -0.01 -0.74 673
99 MOC Command Security Corp. 1.33 -0.01 -0.74 1,000
100 ALN American Lorain Corp. 1.38 -0.01 -0.72 22,395


Quote:
OTCBB


1 MBNC Merchants Bancorp Or 0.0800 -0.1400 -63.64 643
2 MCLN Medclean Technologs 0.0001 -0.0001 -50.00 20,000
3 SGZHE U.s. China Mining 0.5000 -0.4500 -47.37 12,950
4 NUVI Emo Capital Corp. 0.3100 -0.2000 -39.22 700
5 GMEC Great China Mania 0.0455 -0.0245 -35.00 95,599
6 GFMH Goliath Film & Media 0.1010 -0.0490 -32.67 640,000
7 NHLD National Holdings 0.1950 -0.0850 -30.36 2,300
8 GLMB Global Mobile Tech 0.1310 -0.0560 -29.95 22,500
9 CLNO Cleantech Transit 0.0020 -0.0007 -25.93 850,000
10 WBXU Webxu 0.3000 -0.1000 -25.00 25,200
11 IDNG Independence Energy 0.0084 -0.0026 -23.64 447,775
12 PALTF Pan Amern Lithium 0.0300 -0.0085 -22.08 1,000
13 PUNL Punchline Resources 0.0900 -0.0250 -21.74 242,707
14 PMXO Pmx Communities 0.0527 -0.0143 -21.34 68,866
15 SKNY Skinny Nutritional 0.0023 -0.0006 -20.69 2,898,042
16 SMDI Stratus Media Grp 0.2000 -0.0500 -20.00 134,500
17 BGNN B Green Innovations 0.0004 -0.0001 -20.00 1,531,900
18 PVRS Providence Resources 0.0800 -0.0200 -20.00 160,000
19 MMAX Mmax Media Inc. 0.0100 -0.0025 -20.00 36,112
20 PIEX Pioneer Exploration 0.5500 -0.1300 -19.12 2,475
21 LIMO Li-ion Motors Corp 0.0115 -0.0026 -18.44 1,388,976
22 CHRI China Health Res A 0.0130 -0.0029 -18.24 38,754
23 MFTH Medisafe 1 Technolog 0.0037 -0.0008 -17.78 6,209,685
24 ELAY Elayaway 0.0014 -0.0003 -17.65 4,202,800
25 CSOC Caduceus Soft Sys. 0.0019 -0.0004 -17.39 152,000
26 FLXT Flexpoint Sensor Sys 0.1000 -0.0200 -16.67 57,000
27 WTFSE Xinde Technology 1.2600 -0.2400 -16.00 924
28 PROF Patriot Minefinders 0.1700 -0.0300 -15.00 29,800
29 VIIC Vision Industries 0.1152 -0.0198 -14.67 1,156
30 FRCN Firemans Contractors 0.0012 -0.0002 -14.29 11,039,433
31 GRMC Goldrich Mining 0.0900 -0.0150 -14.29 17,150
32 VUZI Vuzix Corp 0.0301 -0.0049 -14.00 13,000
33 PROT Proteonomix 0.5001 -0.0799 -13.78 90,517
34 RLJEW Rlj Entertainment 0.3900 -0.0600 -13.33 18,500
35 LGHS Longhai Steel 0.8800 -0.1300 -12.87 800
36 ESPI Esp Resources 0.0950 -0.0140 -12.84 76,000
37 PZOO Pazoo, 0.1003 -0.0147 -12.78 36,644
38 DUCP Daulton Capital Corp 0.0700 -0.0100 -12.50 4,000
39 GTPS Great Amer Bncp In 32.1000 -4.4000 -12.05 927
40 EFOI Energy Focus 0.2200 -0.0300 -12.00 7,450
41 JRRD Journal Of Radiology, Inc 0.1100 -0.0150 -12.00 200
42 CTLE Nano Labs Corp. 0.6200 -0.0800 -11.43 2,500
43 INIS Intl Isotopes 0.1599 -0.0201 -11.17 506,430
44 XTOG Xtreme Oil & Gas 0.0800 -0.0100 -11.11 13,707
45 HSTC Hst Global 0.0080 -0.0010 -11.11 64,192
46 LSTG Lone Star Gold 0.0555 -0.0065 -10.48 130,789
47 SNWV Sanuwave Health, 0.1800 -0.0200 -10.00 10,100
48 SIAF Sino Agro Food 0.6210 -0.0690 -10.00 1,004,153
49 GTCP Georgetown Corp 0.2300 -0.0250 -9.80 1,305,470
50 BABL Buildablock Corp 0.2800 -0.0300 -9.68 3,150
51 BFDI Brekford Intl Corp 0.4700 -0.0500 -9.62 91,920
52 GGHO Genesis Group Hldgs 0.0270 -0.0028 -9.40 932,200
53 DIDG The Digital Devel 0.3400 -0.0350 -9.33 27,540
54 GBSX Gbs Enterprises Inco 0.2270 -0.0230 -9.20 1,100
55 GAMR Grt Amer Grp 0.4000 -0.0400 -9.09 37,388
56 GNBT Generex Biotech Corp 0.0560 -0.0055 -8.94 685,368
57 EMIS Emisphere Tech 0.1650 -0.0160 -8.84 11,165
58 AOLS Aeolus Pharmaceuticl 0.3100 -0.0300 -8.82 13,000
59 IEVM Integrated Environmt 0.0520 -0.0050 -8.77 701
60 PSID Positiveid Corporati 0.0210 -0.0020 -8.70 1,059,656
61 DNAX Dna Brands, Inc. 0.1050 -0.0100 -8.70 64,000
62 GRZG Grizzly Gold Corp 1.0500 -0.1000 -8.70 26,714
63 OBJE Obscene Jeans Corp 0.0411 -0.0039 -8.67 30,350
64 TLLE Teletouch Commun 0.4610 -0.0390 -7.80 17,937
65 VGLD Valor Gold Corp 1.1100 -0.0900 -7.50 58,363
66 NWTR New Westn Energy Cor 0.6300 -0.0500 -7.35 5,800
67 PNDMF Pni Digital Media 0.4200 -0.0330 -7.28 5,700
68 APPO Alphapoint Tech 0.3250 -0.0250 -7.14 10,400
69 VSUL Visualant 0.1300 -0.0100 -7.14 10,374
70 LPAD Lapolla Industries 0.1300 -0.0100 -7.14 30,000
71 BLBK Boldface Group, Inc. 0.2000 -0.0150 -6.98 181,270
72 MRIC Mri Interventions 2.3200 -0.1700 -6.83 72,050
73 SCIO Scio Diamond Tech Cp 1.2500 -0.0900 -6.72 74,840
74 MMEX Mmex Mining Corp 0.1400 -0.0100 -6.67 300
75 PVCT Provectus Pharma 0.5600 -0.0400 -6.67 576,009
76 PAYD Paid 0.0400 -0.0028 -6.54 343,509
77 MEDL Medl Mobile Holdings 0.1600 -0.0110 -6.43 15,000
78 LGNYZ Ligand Pharma 0.0150 -0.0010 -6.25 500
79 PTQMF Petaquilla Minerals 0.6000 -0.0400 -6.25 290,734
80 MAXD Max Sound Corp 0.3000 -0.0200 -6.25 335,680
81 AHFD Active Health Foods 0.0015 -0.0001 -6.25 4,461,262
82 RPBID Response Biomedical 1.1000 -0.0700 -5.98 200
83 ABHD Abtech Holdings, 0.9600 -0.0600 -5.88 141,195
84 VSST Voice Assist 0.1600 -0.0100 -5.88 14,568
85 CBAI Cord Blood America 0.0066 -0.0004 -5.71 1,179,011
86 MNAP Manas Petroleum Corp 0.0850 -0.0050 -5.56 134,400
87 CYRX Cryoport 0.1700 -0.0100 -5.56 333,761
88 ZERO Save The World Air I 1.5500 -0.0900 -5.49 1,381,071
89 AAPH American Petro-hunt 0.1600 -0.0090 -5.33 24,545
90 EWBCP East West Bncrp Pfd 1,425.0000 -80.0000 -5.32 1,424
91 TPIV Tapimmune 0.1100 -0.0060 -5.17 56,500
92 IFXY Opticon Systems 0.0380 -0.0020 -5.00 9,230
93 AMPW American Power Corp 0.0950 -0.0050 -5.00 82,807
94 GOGC Global Green 0.1000 -0.0050 -4.76 35,000
95 TKOI Telkonet 0.1610 -0.0080 -4.73 2,696
96 MZEI Medizone Intl 0.1050 -0.0050 -4.55 64,630
97 STJO St Joseph 1.1000 -0.0500 -4.35 610
98 MSTG Mustang Alliances 0.0670 -0.0030 -4.29 1,930
99 AUGT Augme Technologies 0.6900 -0.0300 -4.17 424,677
100 FUTU Future Healthcare 0.2300 -0.0100 -4.17 98,072


Quote:
OTC Other


1 MCELQ Millennium Cell, Inc. (gm 0.0001 -0.0049 -98.00 9,180
2 INKPQ Innkeepers Usa Trust (gm) 0.0001 -0.0032 -96.97 410
3 SDIR Superdirectories Inc. (qb 0.0250 -0.7250 -96.67 88,700
4 KKFC Kaibo Foods Company Limit 0.0500 -1.4500 -96.67 100
5 NGUGF New Guinea Gold Corp. (pc 0.0001 -0.0025 -96.15 1,000
6 GFWQZ Plm Equipment Growth Fund 0.0002 -0.0018 -90.00 631
7 TPSSF Turbo Power Systems Inc. 0.0001 -0.0009 -90.00 50,000
8 SBKCQ Security Bank Corp. (gm) 0.0001 -0.0009 -90.00 170
9 WDSL Wireless Data Solutions, 0.0105 -0.0895 -89.50 100
10 BCUFF Bell Copper Corp. (gm) 0.0020 -0.0160 -88.89 10,000
11 CWNM Crown Marketing (qb) 0.1600 -0.8500 -84.16 85,860
12 SUTU Sutura, Inc. (pn) 0.0006 -0.0029 -82.86 13,999
13 DZRFF Diaz Resources Ltd. (gm) 0.0125 -0.0500 -80.00 4,000
14 MLGGY Meldex International Plc. 0.0100 -0.0400 -80.00 6,000
15 PDAE Panda Ethanol, Inc. (pn) 0.0010 -0.0040 -80.00 200
16 MSGI Msgi Security Solutions, 0.0010 -0.0040 -80.00 14,480
17 SSCT Southern Scottish Inns, I 0.1000 -0.3900 -79.59 1,900
18 VRCH Valuerich, Inc. (pn) 0.0064 -0.0235 -78.60 15,000
19 WHAIQ World Health Alternatives 0.0004 -0.0014 -77.78 100
20 KWBT Kiwa Bio-tech Products Gr 0.0004 -0.0011 -73.33 1,200,000
21 PWEI Pacwest Equities (pl Ce) 0.1795 -0.4855 -73.01 26,194,270
22 INNV Innovus Pharmaceuticals, 0.3000 -0.6900 -69.70 2,500
23 SBAY Subaye, Inc. (pn Ce) 0.0010 -0.0022 -68.75 985
24 LGDOF Lund Gold Ltd. (gm) 0.0127 -0.0276 -68.49 21,930
25 MDKM Mdechem, Inc. (pn) 0.0100 -0.0200 -66.67 44,807
26 BLRVQ Bullion River Gold Corp. 0.0005 -0.0010 -66.67 102,000
27 RMEWF Rackla Metals (gm) 0.0010 -0.0020 -66.67 666
28 SPRL Strat Petroleum, Ltd. (pn 0.0001 -0.0002 -66.67 50,600
29 KDSM Klondike Star Mineral Cor 0.0051 -0.0099 -66.00 250
30 TITAF Titan Trading Analytics I 0.0082 -0.0159 -65.98 3,000
31 SRFDF Starfield Resources Inc. 0.0031 -0.0059 -65.56 330,000
32 GNHRF Golden Touch Resources Co 0.0350 -0.0655 -65.17 15,000
33 CDNMF Canadian International Mi 0.0260 -0.0425 -62.04 2,000
34 ISON Isonics Corp. (pn) 0.0012 -0.0018 -60.00 4,000
35 REDEQ Redenvelope, Inc. (pn) 0.0002 -0.0003 -60.00 1,468,462
36 CSNT Crescent Banking Co. (pn) 0.0040 -0.0060 -60.00 1,000
37 PASO Patient Access Solutions, 0.0700 -0.1000 -58.82 701
38 UGGYF Underground Energy Corp. 0.0304 -0.0406 -57.18 7,578
39 URHN Uranium Hunter Corp. (pc) 0.0010 -0.0013 -56.52 408,818
40 MCHHF Macmahon Holdings Ltd. (p 0.2800 -0.3400 -54.84 1,000
41 RAMO Ramoil Management, Ltd. ( 0.0030 -0.0036 -54.55 500
42 GUEXF Guardian Exploration, Inc 0.0110 -0.0130 -54.17 10,000
43 UNMK Tritent International Agr 0.1000 -0.1050 -51.22 500
44 WBRE Wild Brush Energy, Inc. ( 0.0150 -0.0150 -50.00 182,487
45 PDMI Paradigm Medical Industri 0.0001 -0.0001 -50.00 1,122,750
46 PHYH Physicians Healthcare Man 0.0010 -0.0010 -50.00 1,000
47 FXPT Fox Petroleum, Inc. (gm C 0.0005 -0.0005 -50.00 460
48 WNWG Wentworth Energy, Inc. (p 0.0002 -0.0002 -50.00 400
49 NCTW Nascent Wine Company, Inc 0.0005 -0.0005 -50.00 34,375
50 AEHI Alternate Energy Holdings 0.0100 -0.0100 -50.00 4,720
51 CDOI Cardio Infrared Technolog 0.0001 -0.0001 -50.00 17,837,999
52 MGNU Magnus International Reso 0.0010 -0.0010 -50.00 200,000
53 SHMX Shamika 2 Gold, Inc. (qb) 0.0001 -0.0001 -50.00 800,250
54 GNCE Gnc Energy Corp. (pn) 0.0010 -0.0010 -50.00 12,500
55 OBQI Oilsands Quest, Inc. (pl) 0.0014 -0.0013 -48.15 1,036,308
56 JZZI Jzz Technologies, Inc. (p 0.2300 -0.2100 -47.73 6,000
57 OODH Orion Diversified Holding 0.0400 -0.0350 -46.67 54,514
58 FDMF Freedom Energy Holdings, 0.0160 -0.0140 -46.67 200
59 TNLX Trans-lux Corp. (pl) 0.2200 -0.1800 -45.00 5,650
60 SRKMF Softrock Minerals Ltd. (g 0.0310 -0.0250 -44.64 1,000
61 LEHLQ Lehman Brothers Holdings, 0.0500 -0.0400 -44.44 1,250
62 LCTZ La Cortez Energy, Inc. (p 0.0560 -0.0440 -44.00 16,900
63 ARCS Arcis Resources Corporati 0.0130 -0.0100 -43.48 6,000
64 PLFM Platforms Wireless Intern 0.0016 -0.0012 -42.86 3,150,000
65 FGOCQ Firstgold Corp. (pn) 0.0004 -0.0003 -42.86 249,911
66 CNVT Cvf Technologies Corp. (p 0.0008 -0.0006 -42.86 279,977
67 LEOM Leo Motors, Inc. (qb) 0.1200 -0.0900 -42.86 109,356
68 VUQO Vuqo Holdings Corporation 0.0400 -0.0300 -42.86 80,000
69 VODG Vitro Diagnostics, Inc. ( 0.0400 -0.0288 -41.86 2,000
70 MEDT Mediatechnics Corp. (pn) 0.0007 -0.0005 -41.67 550,000
71 BRYN Bryn Resources, Inc. (pn) 0.0200 -0.0140 -41.18 29,000
72 OCLG Oncologix Tech, Inc. (qb) 0.0153 -0.0107 -41.15 5,000
73 TRTB True 2 Beauty Inc. (pl) 0.2925 -0.1975 -40.31 100
74 MSMY Mc Endeavors, Inc. (pn Ce 0.0006 -0.0004 -40.00 5,000
75 CHBO China Biopharma, Inc. (pn 0.0006 -0.0004 -40.00 100
76 TIMNF Timminco Ltd. (pc) 0.0012 -0.0008 -40.00 41,213
77 PMLT Prime Estates & Developme 0.1500 -0.1000 -40.00 1,000
78 TXTM Protext Mobility, Inc. (q 0.0060 -0.0040 -40.00 35,000
79 GFNL Genesis Financial, Inc. ( 0.3600 -0.2400 -40.00 2,500
80 EXNT Enxnet, Inc. (qb) 0.1200 -0.0800 -40.00 2,900
81 VPLM Voip Pal.com, Inc. (pc) 0.0060 -0.0040 -40.00 1,308,960
82 AZDDQ Azure Dynamics Corp. (pc) 0.0120 -0.0080 -40.00 49,636
83 BEAC Beacon Enterprise Solutio 0.0021 -0.0014 -40.00 15,850
84 GDPEF Reliance Resources Ltd. ( 0.0835 -0.0555 -39.93 1,000
85 DOGO Digagogo Ventures Corp. ( 0.0055 -0.0035 -38.89 90,000
86 EPOR Epic Corp. (pc) 0.0300 -0.0190 -38.78 2,100
87 APAFF Pacificore Mining Corpora 0.0650 -0.0396 -37.86 48,000
88 WQNI Wqn, Inc. (pl) 0.0811 -0.0489 -37.62 43,400
89 IICN China Intelligence Inform 0.0312 -0.0188 -37.60 244
90 RBTI Red Branch Technologies, 0.0005 -0.0003 -37.50 2,000
91 DVNTF Diversinet Corp. (qb) 0.0565 -0.0335 -37.22 380
92 APIT Aspire International, Inc 0.0230 -0.0130 -36.11 1,500
93 LYYN Lyynks Inc. (qb) 0.1600 -0.0900 -36.00 5,000
94 CCYG Cellcyte Genetics Corp. ( 0.0167 -0.0093 -35.77 500
95 DEAR Dearborn Bancorp, Inc. (p 0.0320 -0.0178 -35.74 5,670
96 SZHFF Sojitz Corp. (gm) 1.2100 -0.6500 -34.95 700
97 TRIDQ Trident Microsystems, Inc 0.2450 -0.1300 -34.67 9,499,887
98 ANCRF Angoss Software Corp. (gm 0.2950 -0.1550 -34.44 8,000
99 AVSC Advanced Visual Systems, 0.0650 -0.0339 -34.28 136,200
100 CCASF Carlos Casado S.a. (gm) 0.6050 -0.3150 -34.24 23,41



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 MsgReplies (1) | Next 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