is...(putting together master plan to take over the world)
Register for free to join our community of investors and share your ideas. You will also get access to streaming quotes, interactive charts, trades, portfolio, live options flow and more tools.
Register for free to join our community of investors and share your ideas. You will also get access to streaming quotes, interactive charts, trades, portfolio, live options flow and more tools.
ASK H ALPS showed up just now at .56. Trying to keep a lid before then next move next week? This looks similar to AL LM.
ALPC .40 mmmm 8k 15:24 but buys went through at 2:48 & 2:49
What is that called again? Its a popular set of words in the stock market.....
HRMJ $2.00 slowed down a little. Have to wait I guess. Something has got to be coming extremely soon. Lots of buy activity.
PRTT Insiders own 95.7% of this and some buy activity past few weeks. Merger or Acquisitions could be in order. Keep on watch, this could be an easy triple to quadruple.imho
Geoff Williams 2,785,556 6.2%
Keith M Elison 60,000 < 1.0%
Ramesha Sesha (2) 5,000,000 11.2%
Nectid Inc. (3) 5,000,000 11.2%
Edward F. Cowle 8,250,000 18%
GBB Limited (4) 15,000,000 33.6%
H. Deworth Williams 6,562,556 14.7%
William D. Abajian 5,000,000 12%
Huh that is better than I originally thought. 95.7% is held massively by insiders. FANC over bids me every time. Something has to be up with recent activity. I may go in for some of this one.
PRTT .20/35 getting some insider type activity.imho hitting .20 to .40s and Makers are eating up shares like something is coming.
Insider holdings and percents
Geoff Williams 2,785,556 6.2%
Keith M Elison 60,000 < 1.0%
Ramesha Sesha (2) 5,000,000 11.2%
Nectid Inc. (3) 5,000,000 11.2%
Edward F. Cowle 8,250,000 18%
GBB Limited (4) 15,000,000 33.6%
H. Deworth Williams 6,562,556 14.7%
William D. Abajian 5,000,000 12%
I think this is 95.7%
ProTect Inc. is a drug delivery and new product development company. Protect applies its proprietary drug delivery technologies to develop clinically effective drugs and is building a robust pipeline of product candidates based on its proprietary technologies, scientific knowledge and clinical expertise.
Protect is focused on developing once daily combination abuse deterent opoid and gastro-retentive drugs to treat pain. Protect has a number of projects in the pipeline. We are developing a number of products initiating at proof of concept.
Protect's strategy is to combine known molecules with innovative proprietary technologies to enhance the therapeutical potential of existing medication that provide steady revenue stream through licensing and royalty. Protect's project selection is based on unmet and underserved markets, large business potential and strong intellectual property with innovative prospects.
ASKH looking great. $1.00 should be easily attainable soon. The % up should not be that high. Those prior trades resemble insider buys at .14.
ASKH .40/.60 Its going to cut loose soon. $1.00 coming imho
ASKH .45 Freebies being offered.imho New Zealand 2002 co going public IPO OTC. This may have some movement to it in near future. Low OS 2.00+ possible.imho
My pleasure! e-o-m
ASKH .40 New trader New Zealand co merging in. Been in business since 2002 so no scrub
ALLM $2.50 close. Amazing!!!!!!
PRTT .20/.35 FANC absorbing almost all shares. Others buying the ask not much time ago. Is something coming into this pharmaceutical company soon? Looks to me like INSIDER ACCUMULATION!
VKML .0033 up 153%
Disliking UNOV with BMAK on ask parked. Why cant they do a ALLM. Sell so many at different prices?
SAAX $3.90 Officer change. Something hence forth cometh? I cannot for life of me find forward split information. I thought I read a large FS would come???!!!
LTVL On watch. Some posters mentioning Promo. Do not know what that means. Something or nothing Never seen a structure in pennies like this one. How many shares could there be available??????
EDRG .80/1.05
ALLM $2.00 hitting, Nice easy beginning runner. Does it get much better than this? Why cant they all be like this?
***ILIM*** .35
Not so fast. They want it to go up slowly. 1.50 it is for starters today.
ALLM 1.50 NEWS!!!!!!
Alliance Media Group Holdings, Inc Acquires Controlling Interest in AMG Energy Group, LLC Marketwire "Press Releases"
WEST PALM BEACH, FL -- (Marketwired) -- 02/06/14 -- Alliance Media Group Holdings, Inc . (OTCQB: ALLM) (the "Company") -- The Company announced today that its wholly owned subsidiary AMG Renewables, LLC (www.amgrenewables.com) has entered into an agreement with AMG Energy Group, LLC to acquire a controlling interest of its outstanding membership units, as reported in the Company's 8K filing of February 4, 2014 .
AMG Energy Group, LLC controls the license to a new Patented technology for converting cellulose to sugar and other fine chemicals, known as CTS™, through its subsidiary Carbolosic, LLC . AMG Energy Group's goal is to develop the CTS™ technology through the construction of a full-scale pilot facility and then to work with the bio fuels industry for the implementation of the commercialized process.
AMG Energy Group is the first acquisition for the Company and represents the type of targeted technologies the Company is interested in. The Company's President and CEO Daniel de Liege said, "The CTS technology could change the way the world processes biomass and sugar." He went on to say, "We looked at several competing technologies and felt that the CTS process could be far superior in yield, energy efficiency and cost per pound of fermentable sugar, if optimized to its full potential."
About CTS™:
CTS™ was invented by Dr. Richard Blair at the University of Central Florida and patented by the University in 2012. Carbolosic obtained the exclusive, worldwide license to the patent in 2013. The patented CTS™ technology is the only known mechanical/chemical, dry process for converting cellulose material into sugar for use in the bio fuels industry as well as other fine chemical manufacturing without the use of enzymes, bacteria or liquid acids. CTS™ is poised to become the preferred method for cellulose conversion due to its lack of harsh liquid acids, applied heat or pressure, enormous capital requirements as well as the absence of any hazardous byproduct materials.
AMG Energy Group's goal is to develop the CTS™ technology (www.CarbolosicEnergy.com) to a commercial scale, build full scale Cellulose to Sugar plants both domestically and abroad as well as to license the technology to relevant organizations and governments. AMG Energy Group , a subsidiary of AMG Renewables, is working with some of the top industry professionals on the design, construction and implementation of a full-scale pilot plant. AMG Energy Group has also begun discussions with several ethanol producers, local municipalities and international government representatives.
About AMG:
Alliance Media Group Holdings, Inc. (OTCQB: ALLM) is a Florida based public holding company focusing on investments in strong, proven markets while staying flexible enough to take advantage of emerging trends in a variety of industries. Alliance Media Group Holdings, Inc (or "AMG") currently operates two wholly owned subsidiaries: AMG Entertainment . LLC and AMG Renewables, LLC . Each division is independent of the other and is managed by seasoned professionals in their respective fields. AMG Entertainment is an all-inclusive "Mini Major" style Hollywood Studio (as that term is used in the industry) with development, production, promotion and distribution capabilities of not only feature films but television and music as well. AMG Renewables is focusing on the "Green Energy" sector and has identified several emerging technologies for development and possible acquisition. AMG Renewables management team and Board of Advisors is made up of highly experienced professionals from the bio-fuels, petroleum and bio-science industries.
Information in this document constitute forward-looking statements or statements which may be deemed or construed to be forward-looking statements within the meaning of the Private Securities Litigation Reform Act of 1995. The words "forecast", "anticipate", "estimate", "project", "intend", "expect", "should", "believe", and similar expressions are intended to identify forward-looking statements. These forward-looking statements involve, and are subject to known and unknown risks, uncertainties and other factors which could cause Alliance Media Group Holdings, Inc actual results, performance (financial or operating) or achievements to differ from the future results, performance (financial or operating) or achievements expressed or implied by such forward-looking statements. The risks, uncertainties and other factors are more fully discussed in Alliance Media Group Holdings, Inc filings with the U.S. Securities and Exchange Commission . All forward-looking statements attributable to Alliance Media Group Holdings, Inc herein are expressly qualified in their entirety by the above-mentioned cautionary statement. Alliance Media Group Holdings, Inc disclaims any obligation to update forward-looking statements contained in this estimate, except as may be required by law.
Public Relations and Media Contact: Steffan Dalsgaard Constellation Asset Advisors, Inc (775)771-5808
Source: Alliance Media Group Holdings, Inc
CSKH Looking at it now. thanks
ALLM $1.45 high today. I have a strong feeling this particular stock is going to be a easy 100% gain. Just the look of these guy, they have the factor with them. It should not be a problem for this stock to reach the $2.50-2.75 area.imho
CANA too funny. Didnt stay in real estate too long did we? Canabis is moving so might as well cash in huh?
Formerly=Longview Real Estate,Inc. until 2-2014
Formerly=L3 Corp until 8-2013
ALLM $1.30 Is getting eaten all up!!! Big Names Big Buys? These are the big boys playing!!!???
***CANA*** Cannabis-Rx Inc. I want some!!!! No asking offer!!!???
There are lots of lovers and lots of haters on JBII.
HRMJ $2.00 The Russians have unleashed the beast.
***ALLM*** $1.15 Commences Trading!
Alliance Media Group Holdings, Inc Commences Trading on OTC Markets OTCQB Exchange Marketwire "Press Releases"
WEST PALM BEACH, FL -- (Marketwired) -- 02/05/14 -- Alliance Media Group Holdings, Inc . (OTCQB: ALLM) (the "Company" or "AMG") is extremely proud to announce today that its common stock has begun trading today on the OTC Markets OTCQB exchange under the symbol "ALLM" (www.AMGholdingsinc.com).
At its inception on March 28, 2012 , AMG was created to engage in the commercial production, distribution and exploitation of Motion Pictures, animation, television, live events, commercial retail as well as other entertainment related enterprises such as theme parks, restaurants and destination properties. The Company is a fully reporting public entity having its registration statement declared effective with the Securities and Exchange Commission on October 19, 2012 ; approved by FINRA on May 6, 2013 , and recently became eligible for electronic trading.
Since that time, various factors including economic shifts and uncertain world events have led the Board of Directors of the Company to seek opportunities to diversify the Company's holdings beyond its original target markets. The concept is that a diversified company, with holdings in a variety of sectors, would be in a better position to insulate itself from the volatile ups and downs of today's world economy. As the price of oil continues to fluctuate and leaders around the World continue to push an aggressive green energy policy, Renewable Energy may prove to be this decade's .com explosion and if anyone is able to get a foothold on the ground floor of an emerging technology they may have a distinct advantage in the market place.
AMG will initially focus on two industries -- Entertainment and Bio-Sciences. Through its wholly owned subsidiaries AMG Entertainment, LLC and AMG Renewables, LLC the Company has a strategy that includes potential mergers and acquisitions as well as start-up activities, which are focused on developing an increasing revenue stream, securing market share and enhancing shareholder value. Each subsidiary will survive on its own and be accounted for separately.
AMG Renewables has identified several technologies for possible acquisition including a breakthrough-patented cellulose to sugar process, viable plastics to fuel technologies and completely recyclable plastics. With decades of bio fuel and bio sciences experience, AMG Renewables' Board of Advisors will evaluate each opportunity and guide the Company in its quest to acquire cutting edge, viable renewable energy technologies. (www.AMGrenewables.com)
AMG Entertainment is a multi-dimensional entertainment enterprise that intends to develop and create interactive entertainment mediums. Formed by seasoned veterans of the promotion, media and marketing industries to integrate diverse platforms of audience indulgence for worldwide distribution in the 21st Century. (www.AMGent.com)
About AMG:
Alliance Media Group Holdings, Inc. (OTCQB: ALLM) is a Florida based public holding company focusing on investments in strong, proven markets while staying flexible enough to take advantage of emerging trends in a variety of industries. Alliance Media Group Holdings, Inc (or "AMG") currently operates two wholly owned subsidiaries: AMG Entertainment . LLC and AMG Renewables, LLC . Each division is independent of the other and is managed by seasoned professionals in their respective fields. AMG Entertainment is an all-inclusive "Mini Major" Hollywood Studio (as that term is used in the industry) with development, production, promotion and distribution capabilities of not only feature films but television and music as well. AMG Entertainment will also own and operate restaurants as a promotional platform for its entertainment products, with the Company's first location opening first quarter 2014 in Ft Lauderdale, Florida . AMG Renewables is focusing on the "Green Energy" sector and has identified several emerging technologies for development and possible acquisition. AMG Renewables management team and Board of Advisors is made up of highly experienced professionals from the bio-fuels, petroleum and bio-science industries.
AMG currently has approximately 33,022,145 shares outstanding. The public float is approximately 5,910,000 shares of which the company has obtained lock up agreements for 3,915,000 shares of the float.
Public Relations and Media Contact:
Information in this document constitute forward-looking statements or statements which may be deemed or construed to be forward-looking statements within the meaning of the Private Securities Litigation Reform Act of 1995. The words "forecast," "anticipate," "estimate," "project," "intend," "expect," "should," "believe," and similar expressions are intended to identify forward-looking statements. These forward-looking statements involve, and are subject to known and unknown risks, uncertainties and other factors which could cause Alliance Media Group Holdings, Inc actual results, performance (financial or operating) or achievements to differ from the future results, performance (financial or operating) or achievements expressed or implied by such forward-looking statements. The risks, uncertainties and other factors are more fully discussed in Alliance Media Group Holdings, Inc filings with the U.S. Securities and Exchange Commission . All forward-looking statements attributable to Alliance Media Group Holdings, Inc herein are expressly qualified in their entirety by the above-mentioned cautionary statement. Alliance Media Group Holdings, Inc disclaims any obligation to update forward-looking statements contained in this estimate, except as may be required by law.
Steffan Dalsgaard Constellation Asset Advisors, Inc (775)771-5808
Source: Alliance Media Group Holdings, Inc
CPOW .0028 is going to move soon.imho .01+ run will ensue in coming weeks.
Is HRMJ the priceline PCLN expedia EXPE Orbitz OWW of the private jet world? They fill seats like the military would have open plane hopper routes to servicemen in a sense of the business plan. The plan will be fee based to the private world. They also have plane yards phot.
TTNC love taps back and forth. I want to see some real volume. Someone give her 5000 or 10,000 volume at the very least. Put this stock in its rightful place among the .50+ers
***HRMJ*** $1.39 Russian Aviation Private Jet Stock for the rich and famous
Shows assets and acquisitions
Management team legit from beginning analysis.
Website is up and running
http://www.hermesjets.com/
Hermes Jets, Inc. (“Hermes Jets”) provides on-demand business jet charter services to corporate and private clients.
The company serves as a broker agent by matching customer’s flight requirements with independent aviation aircraft operators. As of today, Hermes Jets does not own airplanes but acts as an integrated full-service aviation firm, providing a diverse range of tailored aviation services including business jet charter management, ground transportation management, concierge services as well as empty leg management.
Hermes Jets strategically focuses on countries that still show an under-developed business aviation industry but, on the other hand, a strongly increasing demand for professionally customized air travels services. One of the main markets, where Hermes Jets operates, is the CIS Market (“Commonwealth of Independent State” – the regional organization of the 12 countries which are former Soviet Republics).
Eastern Europe in general and the CIS region in particular still show huge growth potential for business and private aviation services due to long travel distances, multi-cultural business environment and, last but not least, a strong focus on resource-related industries, such as oil, gas and mining.
Our vision is to supply our target markets with safe, professional and cost-efficient business & private jet aviation services and, therefore, to deliver a significant contribution to a successful development of local business activities and prosperity.
Pot dominating
Time Symbol Company Name Bid Ask Last Net Change % Chg Volume Trades
11:40:22 HEMP HEMP 0.2761 0.277 0.276 0.1071 63.41% 171566574 11897
11:40:18 MJNA MEDICAL MARIJUANA 0.296 0.3 0.2968 -0.0391 -11.64% 22927068 4704
11:40:19 PHOT GROWLIFE 0.3938 0.394 0.394 0.049 14.20% 23924019 3448
11:39:34 NNAN NATURALNANO 0.0108 0.0112 0.0108 -0.0012 -10.00% 86933154 1728
11:40:14 FFFC FASTFUNDS FINANCIAL 0.0031 0.0033 0.0032 0.0012 60.00% 868960016 1711
11:39:36 GRNH GREENGRO TECHNOLOGIES 0.521 0.523 0.521 0.0871 20.07% 8286997 1630
11:40:02 PLPL PLANDAI BIOTECH 1.62 1.64 1.62 -0.4 -19.80% 2005599 1609
11:40:23 CBIS CANNABIS SCIENCE 0.194 0.1945 0.1945 0.0035 1.83% 9381328 1502
11:39:27 IGXT INTELGENX TECHNOLOGIES 0.884 0.885 0.881 -0.099 -10.10% 4507780 1450
11:40:23 SING SINGLEPOINT INC COMMON 0.066 0.0662 0.066 -0.018 -21.43% 32831980 1430
11:40:22 FNMA FANNIE MAE 3.11 3.05 3.04 -0.04 -1.30% 6290311 1103
11:40:17 FITX CREATIVE EDGE NUTRITION 0.0519 0.052 0.052 -0.002 -3.70% 36600260 1103
11:39:53 IMTC IMOGO MOBILE TECHNOLOGIES CORP 0.6325 0.6499 0.6325 -0.1375 -17.86% 3752981 1086
11:40:14 ICBU IMD COMPANIES 0.1072 0.11 0.11 0.0559 103.33% 19259996 1052
11:40:22 AEGY ALTERNATIVE ENERGY 0.0087 0.0088 0.0087 -0.0015 -14.71% 148136446 1015
11:39:54 ERBB TRANZBYTE 0.0109 0.0112 0.0109 -0.0016 -12.80% 86030089 993
11:39:04 USEI US ENERGY INITIATIVES CORP 0.0035 0.0036 0.0035 -0.0027 -43.55% 228490618 967
11:40:06 FSPM FUSION PHARM 7.5 7.65 7.65 0.35 4.79% 401517 932
11:39:44 PVCT PROVECTUS BIOPHARMACEUTICALS 2.05 2.06 2.05 0.15 7.89% 1897202 911
11:40:13 MCIG MCIG 0.345 0.3451 0.345 -0.025 -6.76% 4703593 819
11:39:21 SKTO SK 3 GROUP 0.0372 0.0374 0.037 0 0.00% 25133599 785
11:40:11 GSAT GLOBALSTAR 2.28 2.29 2.28 -0.05 -2.15% 1144969 671
11:40:20 ENDO ENDOCAN CORP COMMON STOCK 0.123 0.126 0.124 0.017 15.89% 6945412 664
11:39:38 ACTC ADVANCED CELL TECH 0.087 0.0874 0.0869 -0.0059 -6.36% 16560289 582
11:39:48 FMCC FREDDIE MAC 2.91 2.92 2.91 -0.05 -1.69% 2987428 577
11:40:22 TRTC TERRA TECH CORP 0.4391 0.4399 0.4391 0.0391 9.77% 1969313 496
11:39:21 MDBX MEDBOX 33.74 33.9 33.9 -3.1 -8.38% 64313 479
11:39:37 SOUL SOUL & VIBE INTERACTIVE INC 0.631 0.634 0.639 0.055 9.42% 1254408 469
11:39:40 VEND FRESH HEALTHY VENDING INTL 4.26 4.27 4.27 0.15 3.64% 442868 462
11:39:58 RFMK RAPID FIRE MARKETING 0.0023 0.0024 0.0024 0.0006 33.33% 158483699 453
11:39:56 EAPH EASTON PHARMACEUTICALS 0.0227 0.0228 0.0228 0.0021 10.14% 21963744 447
11:40:15 NVLX NUVILEX 0.202 0.203 0.203 0.009 4.64% 4350628 444
11:40:23 STBV STRATEGIC GLOBAL 0.0063 0.0068 0.0068 -0.0037 -35.24% 54946246 434
11:38:57 CANN ADVANCED CANNABIS SOLUTIONS INC 11.8 11.95 11.95 -0.924 -7.18% 81777 410
11:39:34 XTRM EXTREME BIODIESEL 0.012 0.0121 0.012 0.008 200.00% 19973831 399
11:40:08 LATF LATTENO FOOD 0.0035 0.0036 0.0035 0.0002 6.06% 117679621 393
11:40:21 AMBS AMARANTUS BIOSCIENCE HOLDINGS 0.1061 0.1077 0.1077 0.0107 11.03% 4800476 367
11:39:06 VAPR VAPORBRANDS INTL 0.361 0.364 0.361 -0.039 -9.75% 1401927 364
11:40:14 MWIP MEDISWIPE 0.334 0.3346 0.3346 -0.0364 -9.81% 985868 357
11:39:37 UTRM UNITED TREATMENT CENTERS 0.0011 0.0012 0.0012 0.0006 100.00% 357036189 318
11:40:22 NRTI INERGETICS 0.1411 0.146 0.1411 0.0511 56.78% 4676363 314
11:40:18 RIGH RIGHTSMILE 0.0014 0.0015 0.0015 0.0002 15.38% 105980130 285
11:39:14 BCHS AMALGAMATED GOLD & SILVER 0.0486 0.05 0.05 0.0055 12.36% 5805974 285
11:35:54 ELTP ELITE PHARMACEUTICALS 0.2654 0.269 0.2654 -0.0191 -6.71% 2528467 245
11:39:20 GACR GREEN AUTOMOTIVE CO CORP 0.057 0.059 0.057 -0.019 -25.00% 3541565 241
11:40:10 EXMT ANYTHING TECHNOLOGIES 0.0052 0.0055 0.0055 0.0021 61.76% 49381388 233
11:30:59 LVVV LIVEWIRE ERGOGENICS 0.083 0.0895 0.081 0.014 20.90% 2733342 232
11:40:02 SVFC INTELLICELL BIOSCIENCES 0.0056 0.0057 0.0057 -0.0007 -10.94% 35081236 227
11:39:56 TTDZ TRITON DISTRIBUTION 0.0018 0.0019 0.0018 -0.0006 -25.00% 80523496 226
11:39:26 CLNP CLEANPATH RESOURCES 0.001 0.0011 0.001 0.0004 66.67% 154840374 226
11:40:24 KRED KONARED CORP NEW COMMON 0.9 0.92 0.92 0.165 21.85% 420971 216
11:39:29 HPCS HPC POS SYSTEM CORP COMMON S 0.0143 0.0144 0.0144 0.0073 102.82% 20569167 211
11:38:11 DKAM DRINKS AMERICA HOLDINGS 0.0183 0.0189 0.0192 -0.0023 -10.70% 8760294 201
11:40:15 PMCM PRIMCO MGMT 0.0002 0.0003 0.0002 -0.0001 -33.33% 285783877 188
11:36:28 KGET KLEANGAS ENERGY TECH 0.0211 0.022 0.0215 -0.001 -4.44% 5447630 186
11:37:35 ROSV ROSTOCK VENTURES 0.067 0.0695 0.0695 0.0105 17.80% 5678731 177
11:40:07 MRNA MARINA BIOTECH 1.01 1.02 1.02 0.115 12.71% 243040 176
11:39:40 PLPED VAPE HOLDINGS 15.31 15.89 15.31 1.41 10.14% 36147 174
11:35:06 HSCC HOMELAND SECURITY CORP 0.0905 0.1 0.1 0.0175 21.21% 1924258 171
11:34:13 AXXU AXXESS UNLIMITED 0.365 0.395 0.395 0.1861 89.09% 382716 169
11:40:21 GFOX GRAY FOX PETROLEUM CORP COM 2.06 2.08 2.08 0.1 5.05% 154617 168
11:39:50 MEDA MEDIA ANALYTICS CORP CO 0.326 0.33 0.326 0.049 17.69% 580940 163
11:39:47 INOL INOLIFE TECHNOLOGIES 0.0035 0.0036 0.0035 0.0019 118.75% 47453282 147
11:40:10 NTRR NEUTRA CORP COMMON 0.81 0.8499 0.8399 -0.0601 -6.68% 358580 143
11:40:14 LQMT LIQUIDMETAL TECHNOLOGIES 0.305 0.309 0.305 0.015 5.17% 1110391 142
11:39:36 GNBT GENEREX BIOTECH 0.0375 0.0396 0.0396 0.0006 1.54% 4018926 142
11:40:06 MLCG MERRILL LYNCH CAPITAL 0.056 0.057 0.057 0.014 32.56% 3695580 141
11:39:20 DBMM DIGITAL BRAND MEDIA & MARKETIN 0.0009 0.001 0.0009 0 0.00% 110065435 141
11:37:33 JALA BE ACTIVE HOLDINGS 0.18 0.185 0.181 0.021 13.12% 929317 141
11:37:53 SLTD SOLAR3D 0.111 0.115 0.115 -0.005 -4.17% 1526332 137
11:39:35 OSGIQ OVERSEAS SHIPHOLDING 7.56 7.57 7.57 -0.48 -5.96% 82214 135
11:38:41 SGLB SIGMA LABS 0.13 0.133 0.133 -0.001 -0.75% 1136855 133
11:37:14 ISCO INTL STEM CELL 0.23 0.237 0.23 0.009 4.07% 241798 132
11:33:59 PGLO PAN GLOBAL CORP COMMON 0.235 0.245 0.235 0.009 3.98% 510913 131
11:39:27 CWNM CROWN MARKETING 0.0305 0.031 0.031 0.006 24.00% 3999271 126
11:37:58 AVTC AVT INC COMMON 3.65 3.73 3.65 -0.15 -3.95% 41063 121
11:37:25 PRPM PROTEK CAPITAL 0.0001 0.0002 0.0001 0 0.00% 147010856 121
11:35:33 BRDT BREEDIT CORP COMMON 0.269 0.275 0.275 0.036 15.06% 592336 116
11:34:05 CNTO CENTOR ENERGY 2.33 2.38 2.38 -0.09 -3.64% 134890 115
11:39:22 GEQU GLOBAL EQUITY 0.3 0.302 0.3 0.05 20.00% 503379 110
11:36:38 CTIX CELLCEUTIX CORP 1.86 1.89 1.89 0.01 0.53% 110414 109
11:37:40 VPCO VAPOR CORP COMMON 7.65 7.74 7.66 -0.04 -0.52% 61082 108
11:34:20 ENRT ENERTOPIA 0.28 0.284 0.28 -0.05 -15.15% 404335 108
11:38:53 EDXC ENDEXX 0.197 0.1999 0.197 -0.003 -1.50% 812574 101
11:40:22 EXMCQ EXCEL MARITIME CARRIERS LTD 0.0385 0.0389 0.0389 0.0009 2.37% 1836675 97
11:39:41 HNSS HEALTHNOSTICS 0.0007 0.0008 0.0008 -0.0001 -11.11% 74427335 97
11:40:08 GLER GLOBAL EARTH ENERGY 0.0022 0.0023 0.0023 0 0.00% 41263415 96
11:36:17 MDNT MEDIENT STUDIOS 0.0085 0.0089 0.0089 -0.0007 -7.29% 8177631 94
11:32:13 AERO AEROGROW INTL 6.3 6.4 6.35 0.16 2.58% 57303 94
11:38:25 FINW FIRSTIN WIRELESS TECH INC 0.215 0.22 0.215 -0.015 -6.52% 229264 93
11:38:18 USTU US TUNGSTEN 0.25 0.283 0.25 -0.01 -3.85% 301666 91
11:38:54 ONCS ONCOSEC MEDICAL 0.4502 0.4645 0.4502 -0.0048 -1.05% 381983 86
11:38:30 AXXE AXXESS PHARMA 0.23 0.233 0.233 0.015 6.88% 243817 84
11:39:26 JMXXL JP MORGAN 0 0 24.86 0.06 0.24% 208692 82
11:32:08 NTEK NANOTECH ENTERTAINMENT 0.112 0.1183 0.112 -0.0101 -8.27% 1206496 81
11:38:02 TFER TITAN IRON ORE 0.0014 0.0015 0.0014 -0.0002 -12.50% 24649180 80
11:33:19 VTMB VITAMIN BLUE 0.0037 0.0038 0.0038 -0.0005 -11.63% 11611600 80
11:30:30 GLCO GLOBAL LINKS 0.0123 0.0129 0.0129 0.0024 22.86% 6274708 80
11:37:34 HKTU HOKUTOU HOLDINGS INTL 0.116 0.118 0.118 0.003 2.61% 473532 79
11:39:49 NVIV INVIVO THERAPEUTICS HOLDINGS C 2.24 2.29 2.24 -0.06 -2.61% 16482 77
11:33:45 SEEK THEDIRECTORY.COM 0.0029 0.003 0.003 -0.0002 -6.25% 17127808 77
11:18:19 MSPC METROSPACES 0.0009 0.001 0.0009 0.0002 28.57% 19191568 77
11:39:28 CERP CEREPLAST 0.0036 0.0037 0.0037 -0.0002 -5.13% 12447885 76
11:38:46 ECOB ECO BUILDING PRODUCTS 0.0023 0.0024 0.0022 -0.0003 -12.00% 20195153 76
11:36:46 CTKH CETEK TECHNOLOGIES 0.0001 0.0002 0.0001 -0.0001 -50.00% 214320531 72
11:33:56 ACLP ACCELPATH 0.0007 0.0008 0.0007 -0.0002 -22.22% 40856621 72
11:40:23 VOIS MIND SOLUTIONS 0.0025 0.0027 0.0025 -0.0006 -19.35% 13069890 69
11:39:55 MNTR MENTOR CAPITAL 1.91 1.95 1.91 -0.19 -9.05% 41775 69
11:39:33 AXPW AXION POWER INTL 0.103 0.1035 0.1032 0.0012 1.18% 432397 68
11:26:11 AMMX AMERAMEX INTL 0.0107 0.012 0.012 0.0024 25.00% 3338380 68
11:38:56 CBDS CANNABIS SATIVA 9.99 10 10 -0.5 -4.76% 10118 67
11:37:54 LBIO LION BIOTECHNOLOGIES 5 5.1 5.23 -0.17 -3.15% 34931 66
11:27:18 PUGE PUGET TECHNOLOGIES INC COMMON 0.75 0.77 0.77 0 0.00% 118243 66
11:39:58 PPJE PPJ ENTERPRISES 0.0019 0.002 0.002 -0.0006 -23.08% 14773198 64
11:40:22 TGRO TIGER OIL & ENERGY 0.3504 0.369 0.34 -0.0328 -8.80% 130479 62
11:37:46 STPFQ SUNTECH POWER HOLDINGS 0.535 0.538 0.538 -0.014 -2.54% 235940 62
11:34:54 GRAS GREENFIELD FARMS FOOD 0.0025 0.0028 0.0027 0.0003 12.50% 25388680 62
11:03:01 GNCP GNCC CAPITAL 0.0001 0.0002 0.0001 0 0.00% 76429251 61
11:34:35 VPER VIPER NETWORKS 0.0016 0.0017 0.0016 0 0.00% 31178921 60
11:32:03 DSCR DISCOVERY MINERALS 0.0004 0.0005 0.0004 0.0001 33.33% 145897900 58
11:26:56 MONK MONARCHY RESOURCES INC COMMON 0.075 0.08 0.075 -0.036 -32.43% 589664 58
11:33:48 CTSO CYTOSORBENTS 0.2565 0.259 0.2565 -0.001 -0.39% 366614 57
11:38:30 APDN APPLIED DNA SCIENCES 0.145 0.147 0.147 0.0041 2.87% 685019 55
11:39:03 SUBB SUBURBAN MINERALS CORP COMMON 0.177 0.187 0.185 -0.0045 -2.37% 593003 54
11:30:01 HYII ALL GRADE MINING 0.0002 0.0003 0.0003 0 0.00% 73917720 53
11:33:03 VTPI VITAL PRODUCTS 0.0005 0.0006 0.0006 0.0001 20.00% 37799817 51
11:35:28 PROW PROGRESS WATCH 0.0315 0.034 0.0315 -0.0085 -21.25% 1040530 50
11:20:21 BLTA BALTIA AIR LINES 0.0105 0.0111 0.0111 -0.0014 -11.20% 2075090 50
11:37:02 NECA NEW AMERICA ENERGY CORP COMMON 0.0012 0.0013 0.0013 0 0.00% 13407046 49
11:35:37 WNTR WORLDWIDE INTERNET 0.0035 0.0039 0.0039 -0.0003 -7.14% 7726397 49
11:39:29 NPWZ NEAH POWER SYSTEMS 0.0205 0.021 0.021 -0.001 -4.55% 1638900 48
11:33:00 LDSI LIFE DESIGN STATION 0.0004 0.0006 0.0006 0.0004 200.00% 27082550 48
11:33:18 XIDEQ EXIDE TECHNOLOGIES NEW COMMON 0.265 0.2665 0.2665 0.0015 0.57% 159516 47
11:40:22 ELRA ELRAY RESOURCES 0.0661 0.077 0.0661 -0.0129 -16.33% 516528 46
11:25:08 SSTP SUSTAINABLE POWER 0.0022 0.0028 0.0021 -0.0027 -56.25% 23093151 46
11:21:48 WAFR COREWAFER INDUSTRIES 0.0009 0.001 0.0009 -0.0002 -18.18% 29086753 46
11:35:44 FLPC FIRST LIBERTY POWER 0.0229 0.0237 0.0238 -0.0011 -4.42% 1434263 45
11:32:16 TTNP TITAN PHARMACEUTICALS 0.66 0.68 0.66 0.01 1.54% 42023 45
11:37:25 CWIR CENTRAL WIRELESS 0.0008 0.001 0.0009 0 0.00% 29750857 44
11:39:40 PEII PETRON ENERGY II 0.0018 0.0019 0.0018 -0.0002 -10.00% 9605758 43
11:37:57 IZEA IZEA 0.365 0.375 0.38 0.03 8.57% 136541 43
11:26:07 AFAI ALTERNATIVE FUELS 0.16 0.165 0.1511 -0.0438 -22.47% 168388 43
11:40:22 DOLN DOLAN CO (THE) COMMON STOCK 0.16 0.17 0.17 -0.02 -10.53% 283444 42
11:40:06 XXII 22ND CENTURY GROUP 2.4 2.44 2.4 -0.07 -2.83% 40957 42
11:24:04 WMIH WMI HOLDINGS 2.55 2.56 2.55 -0.01 -0.39% 50988 42
11:32:17 IWSY IMAGEWARE SYSTEMS 1.99 2.03 1.99 -0.04 -1.97% 52095 41
11:39:37 COPY COPYTELE 0.33 0.335 0.33 -0.02 -5.71% 229454 40
11:28:35 EMBR EMBARR DOWNS 0.32 0.36 0.32 -0.04 -11.11% 101375 39
11:26:41 TGGI TRANS GLOBAL 0.0002 0.0003 0.0002 -0.0001 -33.33% 41125467 39
11:22:30 REAC REAL ESTATE CONTACTS 0.0002 0.0003 0.0002 -0.0001 -33.33% 47840098 39
11:38:30 AFPW ALUMIFUEL POWER CORP CO 0.001 0.0011 0.0011 0.0002 22.22% 26625494 38
11:38:25 BBDA BEBIDA BEVERAGE 0.0006 0.0007 0.0007 0 0.00% 43832647 38
11:30:15 FTTN FIRST TITAN 0.5739 0.586 0.586 0.002 0.34% 108639 38
11:23:29 HPTO HOPTO INC COMMON 0.33 0.3475 0.331 -0.019 -5.43% 67545 38
11:39:19 BPTH BIO-PATH HOLDINGS 4.3 4.41 4.2 -0.21 -4.76% 31443 37
11:38:07 TBEV HIGH PERFORMANCE BEVERAGES COM 0.0083 0.0085 0.0083 0.0018 27.69% 2227138 37
11:38:02 JBII JBI 0.1705 0.18 0.17 0.04 30.77% 173474 37
11:22:05 HIMR HOLLUND INDUSTRIAL MARINE 0.0001 0.0002 0.0001 -0.0001 -50.00% 24956150 37
11:16:56 WTWO W2 ENERGY 0.0002 0.0003 0.0003 0.0001 50.00% 93305914 37
11:40:01 UAPC UNITED AMERICAN PETE CORP 0.0051 0.0052 0.0051 0.0006 13.33% 3075024 36
11:39:45 ICTL INTL COMMERCIAL 0.8325 0.845 0.845 0.015 1.81% 80293 36
11:39:29 SREH STRATEGIC RARE EARTH METALS INC 0.0013 0.0014 0.0013 0.0002 18.18% 19189121 36
11:35:49 ARTH ARCH THERAPEUTICS 0.305 0.31 0.306 -0.009 -2.86% 117970 36
11:35:31 AFFY AFFYMAX 0.87 0.9 0.87 -0.01 -1.14% 58465 36
11:29:50 RXII RXI PHARMACEUTICALS CORP 4.43 4.44 4.43 -0.01 -0.23% 20863 36
11:20:28 ENSV ENSERVCO 2.14 2.22 2.14 -0.12 -5.31% 44267 36
11:37:57 FCHS FIRST CHOICE HEALTH CARE 1.83 1.85 1.83 0.15 8.93% 70090 35
11:29:31 MDDD MAKISM 3D CORP COMMON 0 0 1.13 -0.1 -8.13% 46748 35
11:39:16 NHUR NORTHUMBERLAND RESOURCES 0.161 0.1698 0.1698 0.0448 35.84% 153937 34
11:38:11 MYEC MYECHECK 0.0022 0.0024 0.0024 0.0004 20.00% 8844689 34
11:37:38 STWG S2C GLOBAL SYSTEMS 0.0061 0.0065 0.0065 -0.0005 -7.14% 2935500 34
11:36:44 COLV COASTAL INTEGRATED 0.0012 0.0013 0.0013 0.0004 44.44% 7681087 34
11:31:31 PTGI PTGI HOLDINGS 3.8 3.85 3.85 0.17 4.62% 31200 34
11:37:35 SCRC SCRIPSAMERICA 0.17 0.182 0.18 -0.01 -5.26% 176330 33
11:36:53 MOBQ MOBIQUITY TECHNOLOGIES 0.52 0.529 0.529 0.039 7.96% 151313 33
11:19:21 REFG MEDICAL CANNABIS PAYMENT SOLUTIONS 0.2201 0.23 0.2201 -0.0149 -6.34% 84674 33
10:45:53 AHII AMERICAN HERITAGE INTL 1.06 1.07 1.06 -0.02 -1.85% 160451 33
11:37:55 SSET STARSTREAM ENTERTAINMENT 0.75 0.95 0.95 0.1 11.76% 60600 32
11:30:09 WTER THE ALKALINE WATER CO INC 0.22 0.239 0.2238 -0.0152 -6.36% 109056 32
11:24:17 QTMM QUANTUM MATERIALS 0.0381 0.045 0.04 -0.0013 -3.15% 475950 32
11:22:28 BTHR BIG THREE RESTAURANTS 0.0001 0.0002 0.0002 0 0.00% 63355600 32
11:33:46 USGT USA GRAPHITE 0.022 0.025 0.025 -0.004 -13.79% 589290 31
11:37:35 CCGI CAR CHARGING GROUP 1.16 1.19 1.19 0.04 3.48% 20002 30
11:36:04 TAUG TAURIGA SCIENCES 0.0105 0.0119 0.0119 0.0016 15.53% 945253 30
11:06:27 MSLP MUSCLEPHARM CORP COMMON 7.85 7.9 7.9 0.33 4.36% 15239 30
11:40:14 QFOR QUANDRANT 4 SYSTEMS 0.82 0.84 0.82 -0.0525 -6.02% 36498 29
11:33:29 MEDL MEDL MOBILE HOLDINGS 0.276 0.29 0.29 0.02 7.41% 314171 29
11:32:06 NRTLQ NORTEL NETWORKS 0.008 0.0098 0.0081 -0.0009 -10.00% 30763 29
11:25:51 OOIL ORIGINOIL 0.2023 0.21 0.21 0 0.00% 109764 29
11:21:34 APHB AMPLIPHI BIOSCIENCES 0.58 0.6 0.6 0.02 3.45% 63400 29
11:19:46 BRAV BRAVADA INTL 0.0074 0.0079 0.0074 0.0001 1.37% 1755059 29
10:48:26 HMLA HOMELAND RESOURCES 0.036 0.048 0.05 -0.005 -9.09% 393900 29
11:20:46 CWGL CRIMSON WINE 8.2 8.28 8.2 -0.02 -0.24% 9807 28
11:20:05 NENE NEW ENERGY 2.65 2.66 2.65 0.02 0.76% 16205 28
11:17:06 PFMS PAPERFREE MEDICAL SOLS 0.0003 0.0005 0.0005 0 0.00% 15154000 28
11:40:18 EWSI E-WASTE SYSTEMS 0.0375 0.039 0.039 -0.0039 -9.09% 496828 27
11:37:21 PMBS PURAMED BIOSCIENCE 0.0017 0.0018 0.0017 -0.0002 -10.53% 10199002 27
11:36:12 PVEC PV ENTERPRISES INTL I 0.0001 0.0002 0.0001 -0.0001 -50.00% 37030598 27
11:35:52 HIPH AMERICAN PREMIUM WATER CORP 0.0012 0.0013 0.0013 0 0.00% 7025435 27
11:34:17 VPLM VOIP-PAL.COM INC 0.245 0.25 0.25 -0.0007 -0.28% 187657 27
11:33:40 MCET MULTICELL TECHNOLOGIES 0.0007 0.0008 0.0007 -0.0001 -12.50% 43042321 27
11:31:25 INSV INSITE VISION 0.251 0.255 0.245 -0.015 -5.77% 206402 27
11:22:08 OCZTQ OCZ TECH GROUP INC COMMON 0.05 0.06 0.05 0 0.00% 267252 27
11:07:02 ACGX INVICTA GROUP 0.002 0.0021 0.0023 0.0002 9.52% 8222601 27
11:40:07 HESG HEALTH SCIENCES GROUP 0.0002 0.0003 0.0002 -0.0001 -33.33% 64085881 26
11:29:26 HYSR HYPERSOLAR 0.005 0.0054 0.0053 -0.0001 -1.85% 2934800 26
11:28:50 BZNE BIOZONE PHARMACEUTICALS 0.53 0.54 0.54 0.01 1.89% 68650 26
11:21:41 NWGC NEW WORLD GOLD CORP 0.0019 0.002 0.0019 0 0.00% 3332385 26
11:17:00 UGHS UNIVERSITY GENERAL HEALTH 0.295 0.3 0.295 -0.005 -1.67% 259490 26
11:16:25 GRPS GOLD RIVER PRODUCTIONS 0.0003 0.0005 0.0004 -0.0001 -20.00% 15559900 26
11:06:56 BONU BIONEUTRAL GROUP 0.0007 0.0008 0.0008 0 0.00% 9462999 26
11:38:46 AMNF ARMANINO FOODS of DIST 1.9 1.92 1.91 0.03 1.60% 24200 25
11:38:42 TLFX TELEFIX COMMUNICATIONS 0.0008 0.0009 0.0009 0.0003 50.00% 12505911 25
11:37:43 LVGI 0.0007 0.0008 0.0007 0.0001 16.67% 12211971 25
11:35:26 TPCS TECHPRECISION CORP COMMON 1.03 1.05 1.04 0.02 1.96% 32070 25
11:16:36 BYSD BAYSIDE 0.0043 0.0048 0.0048 0 0.00% 1590701 25
09:56:31 CIGW CIG WIRELESS CORP COMMON 1.71 1.89 1.9 0 0.00% 3675 25
11:39:38 OGNG BRAVO ENTERPRISES 0.131 0.133 0.131 -0.014 -9.66% 108130 24
11:38:21 BCLI BRAINSTORM CELL 0.2351 0.24 0.24 -0.005 -2.04% 136927 24
11:30:42 DCLT DATA CALL TECHNOLOGIES 0.0038 0.0042 0.0038 0.0001 2.70% 2026150 24
11:30:10 ADMD ADVANCED MEDICAL ISOTOPE 0.081 0.0889 0.083 -0.004 -4.60% 136580 24
11:27:10 XUII XUMANII INTL HOLDINGS 0.0225 0.024 0.0222 0.0011 5.21% 700374 24
11:25:43 JSDA JONES SODA 0.55 0.56 0.56 0.01 1.82% 62637 24
11:22:31 VPIG VIRTUAL PIGGY 1.05 1.1 1.06 -0.02 -1.85% 18563 24
11:21:48 TNGN TENGION 0.22 0.235 0.22 0.01 4.76% 151725 24
11:20:22 GRLT GRILLIT 0.26 0.2699 0.2699 -0.0201 -6.93% 103386 24
11:17:57 RBCC RAINBOW CORAL 0.19 0.2099 0.2073 -0.0066 -3.09% 141424 24
11:08:12 DEWM DEWMAR INTL BMC 0.0004 0.0005 0.0004 0 0.00% 70669350 24
11:07:49 CANV CANNAVEST CORP 60.5 66 60.15 -5.35 -8.17% 504 24
11:38:22 AMPD AMP HOLDINGS 0.12 0.128 0.12 -0.005 -4.00% 267062 23
11:35:25 GASE GREAT EAST ENERGY 0.6 0.63 0.6 -0.02 -3.23% 30577 23
11:34:55 TAGG TAGLIKEME 0.0002 0.0003 0.0003 0.0001 50.00% 32490992 23
11:31:12 SABA SABA SOFTWARE 12.8 12.95 12.9 -0.1 -0.77% 70538 23
11:30:11 BVWN BROADVIEW NETWORKS 0 0 4.2 0.07 1.69% 24344 23
11:30:10 GERS GREENSHIFT 0.0008 0.0009 0.0009 0.0002 28.57% 7117461 23
11:17:33 NVOB NOVACAB INERNATIONAL INC COMMON 0.06 0.08 0.051 -0.059 -53.64% 317134 23
11:40:11 XDSL MPHASE TECHNOLOGIES 0.0013 0.0014 0.0013 -0.0001 -7.14% 11090799 22
11:36:31 MEDT MEDIATECHNICS 0.0007 0.0009 0.0008 0 0.00% 6230996 22
11:35:57 PSID POSITIVEID CORP COMMON 0.035 0.037 0.036 0.0006 1.69% 235860 22
11:34:59 PURE PURE BIOSCIENCE 1.29 1.33 1.33 -0.04 -2.92% 13112 22
11:32:09 GRPR GRID PETROLEUM 0.0001 0.0002 0.0001 -0.0001 -50.00% 5520900 22
11:27:54 BCAP BARON CAPITAL ENTERPRISES 0.0006 0.0007 0.0006 0 0.00% 12992000 22
11:23:15 EHOS EHOUSE GLOBAL 0.0128 0.0134 0.0125 -0.001 -7.41% 392076 22
11:13:49 FNJN FINJAN HOLDINGS 9.15 9.4 9.4 0 0.00% 5561 22
11:40:14 ORFG OROFINO GOLD 0.0076 0.0085 0.0085 0.0009 11.84% 915411 21
11:38:25 SNTI SENESCO TECHNOLOGIES INC COMMON 4.15 4.19 4.15 -0.03 -0.72% 27620 21
11:35:17 WLAN WIALAN TECHNOLOGIES 0.024 0.0245 0.024 0.0009 3.90% 491081 21
11:28:55 DUMA DUMA ENERGY 1.97 2 1.97 -0.09 -4.37% 11137 21
11:26:37 BBLU BLUE EARTH 2.37 2.47 2.47 -0.05 -1.98% 8864 21
11:17:58 PGSY PORTLOGIC SYSTEMS 0.0097 0.0124 0.0097 -0.0028 -22.40% 801679 21
11:15:19 MMRF MMRGLOBAL 0.0293 0.0304 0.0304 0.0014 4.83% 488595 21
11:12:57 PSON PETROSONIC ENERGY 0.25 0.265 0.25 -0.014 -5.30% 50410 21
10:32:53 ENIP ENDEAVOR IP 0.415 0.43 0.43 0.0015 0.35% 28002 21
11:39:50 HRAL HEAR ATLAST HOLDINGS 0.0013 0.0015 0.0013 -0.0003 -18.75% 2634800 20
11:39:36 PGLC PERSHING GOLD 0.374 0.375 0.375 -0.01 -2.60% 137331 20
11:37:53 CMXI CYTOMEDIX 0.5815 0.59 0.59 0 0.00% 52287 20
11:32:33 CLDS CLOUD SECURITY CORP 0.095 0.1 0.095 -0.015 -13.64% 176600 20
11:31:12 PFIE PROFIRE ENERGY 3.95 4 3.95 0.15 3.95% 19838 20
11:29:33 BMSN BIO-MATRIX SCIENTIFIC 0.0022 0.0023 0.0023 0.0002 9.52% 6018990 20
11:17:47 WEST ANDALAY SOLAR 0.022 0.0222 0.0222 0.0002 0.91% 194117 20
11:01:46 MINE MINERCO RESOURCES 0.0016 0.0017 0.0017 0 0.00% 5479742 20
11:01:37 DNAX DNA BRANDS 0.0146 0.015 0.0154 0.0004 2.67% 1033800 20
10:58:26 EVSV ENVIRONMENT-SERVICES 0.0006 0.0007 0.0007 0.0002 40.00% 18294223 20
11:37:23 OBJE OBJ ENTERPRISES INC 0.2001 0.2099 0.2099 0.0049 2.39% 396250 19
11:36:23 REVO REVOLUTIONARY CONCEPTS 0.0019 0.002 0.0019 0 0.00% 3921589 19
11:33:45 VGTL VGTEL INC 0.45 0.48 0.5 -0.2 -28.57% 39399 19
11:33:35 BHNN BAOSHINN CORP 0.73 0.76 0.76 0 0.00% 19625 19
11:32:33 ADTM ADAPTIVE MEDIAS 0.0801 0.0819 0.0801 -0.0031 -3.73% 156698 19
11:30:54 ALSO INFINITY AUGMENTED REALITY INC 0.3139 0.32 0.32 0 0.00% 54948 19
11:28:24 MRIB MARANI BRANDS 0.0094 0.0095 0.0094 -0.0004 -4.08% 808420 19
11:27:08 JAMN JAMMIN JAVA 0.314 0.32 0.314 -0.006 -1.87% 145415 19
11:27:03 CIRC CIRTRAN 0.0004 0.0005 0.0005 0 0.00% 28196534 19
11:19:05 IVDA IVEDA SOLUTIONS 1.65 1.74 1.75 0.05 2.94% 4900 19
11:13:20 SAMP SOUTH AMERICAN PROPERTIES 0.0062 0.0077 0.0077 0.0016 26.23% 479500 19
11:39:16 LSCG LIGHTING SCIENCE GROUP 0.37 0.38 0.38 0 0.00% 75800 18
11:38:41 ENTB ENTEST BIOMEDICAL 0.0003 0.0004 0.0004 0 0.00% 10387499 18
11:34:25 NAMG NORTH AMERICAN OIL & GAS CORP 0.2326 0.2599 0.2326 -0.0354 -13.21% 39270 18
11:33:33 BHRT BIOHEART 0.0145 0.0149 0.0145 0.0013 9.85% 266836 18
11:32:17 BECC BREITLING ENERGY CORP C 0.375 0.385 0.38 0.0125 3.40% 93475 18
11:31:58 HIPP HIPCRICKET 0.276 0.28 0.28 0.005 1.82% 25500 18
11:30:22 ECAU ECHO AUTOMOTIVE 0.2064 0.225 0.2062 -0.0238 -10.35% 66600 18
11:29:47 KBLB KRAIG BIOCRAFT 0.055 0.056 0.055 -0.0015 -2.65% 636167 18
11:28:20 SFOR STRIKEFORCE TECHNOLOGIES 0.0001 0.0002 0.0001 0 0.00% 86212599 18
11:28:16 TRRU TORCH ENERGY TRUST 0.34 0.4 0.4 0.1 33.33% 19475 18
11:26:24 SIAF SINO AGRO FOODS 0.5201 0.53 0.53 0.005 0.95% 52004 18
11:24:49 SAFC SAFECODE DRUG TECHNOLOGIES CORP 0.003 0.0036 0.0039 0.001 34.48% 1021599 18
11:23:12 SYRX SYSOREX GLOBAL HOLDINGS CORP 2.5 2.75 2.75 0.25 10.00% 18890 18
11:18:24 STEV STEVIA CORP COMMON 0.0935 0.098 0.0929 -0.0094 -9.19% 105400 18
11:15:23 ORGC ORGANIC ALLIANCE 0.0191 0.022 0.022 0.0022 11.11% 494710 18
11:14:39 MDMN MEDINAH MINERALS 0.0502 0.0507 0.0501 -0.0021 -4.02% 440625 18
10:52:11 PBIO PRESSURE BIOSCIENCES 0.33 0.37 0.33 -0.04 -10.81% 56200 18
10:49:41 GLSO GLASSESOFF INC COMMON 1.95 1.98 1.98 0.02 1.02% 5487 18
11:40:23 ILIV INTELLIGENT LIVING INC 0.0015 0.0017 0.0015 0 0.00% 3647442 17
11:38:19 SFRX SEAFARER EXPLORATION 0.0124 0.0125 0.0125 -0.0008 -6.02% 680000 17
11:35:36 BLDW BUILDING TURBINES 0.0103 0.0127 0.0104 -0.0035 -25.18% 676000 17
11:29:10 ITKG INTEGRAL TECHNOLOGIES 0.275 0.28 0.28 0.025 9.80% 93225 17
11:16:21 SFMI SILVER FALCON MINING 0.0028 0.003 0.0028 -0.0003 -9.68% 1768499 17
11:12:50 SANP SANTO MINING 0.0029 0.003 0.003 0.0006 25.00% 2617853 17
11:09:55 CDXC CHROMADEX 1.6 1.62 1.63 -0.02 -1.21% 16576 17
11:07:01 SPLI AVWORKS AVIATION 0.0022 0.0023 0.0022 -0.0001 -4.35% 3018382 17
11:01:36 PGVI PROMITHIAN GLOBAL VENTURES INC 0.0035 0.0045 0.004 0 0.00% 553897 17
10:59:57 PGCX VIRTUAL SOURCING 0.036 0.037 0.037 0 0.00% 122884 17
10:55:01 DPSM 3D PIONEER SYSTEMS INC COMMON 0.45 0.52 0.52 0.07 15.56% 456510 17
10:33:33 DAKP DAKOTA PLAINS HOLDINGS 3.15 2.16 2.17 0.03 1.40% 20425 17
11:38:19 SWRF SWORDFISH FINANCIAL 0.0012 0.0014 0.0014 -0.0001 -6.67% 6814578 16
11:38:05 DIDG THE DIGITAL DEVELOPMENT 0.0325 0.0333 0.0333 -0.0007 -2.06% 227048 16
11:37:56 CTLE NANO LABS CORP 0.0344 0.035 0.035 0.001 2.94% 226442 16
11:36:06 DROP FUSE SCIENCE 0.0165 0.0166 0.0166 0 0.00% 370449 16
11:31:28 CEGX CARDINAL ENERGY GROUP 0.365 0.37 0.37 -0.04 -9.76% 37925 16
11:31:06 UBIQ UBIQUITY BROADCASTING CORP 2.22 2.3 2.41 0.02 0.84% 2875 16
11:29:42 ZERO SAVE THE WORLD AIR 0.89 0.904 0.89 -0.005 -0.56% 29231 16
11:28:51 AXIH AXION INTL 0.825 0.84 0.84 0.01 1.20% 33811 16
11:25:53 KALO KALLO 0.147 0.17 0.15 0.006 4.17% 157945 16
11:17:49 GNIN GREEN INNOVATIONS 0.114 0.115 0.113 -0.005 -4.24% 55138 16
11:15:02 MYRY MYRIAD INTERACTIVE 0.054 0.055 0.055 0.0004 0.73% 159671 16
11:08:43 AMNL APPLIED MINERALS 0.93 0.98 0.94 0.02 2.17% 32106 16
10:34:02 ORYN ORYON TECHNOLOGIES 0.13 0.14 0.14 -0.03 -17.65% 63214 16
10:32:14 JRRD JOURNAL RADIOLOGY INC 0.0001 0.0002 0.0001 -0.0001 -50.00% 15730499 16
11:40:11 SGDH SGD HOLDINGS 0.043 0.046 0.043 -0.0049 -10.23% 125800 15
11:38:31 SNGX SOLIGENIX 2.11 2.15 2.15 -0.05 -2.27% 13895 15
11:37:25 PTOG PETROTECH OIL & GAS 0.0065 0.0071 0.0068 -0.0002 -2.86% 277196 15
11:33:04 IMNP IMMUNE PHARMACEUTICALS INC NE 2.85 3.1 2.85 0.47 19.75% 12813 15
11:32:20 RAFA RAFARMA PHARMACEUTICALS 0.53 0.54 0.54 -0.17 -23.94% 50797 15
11:27:51 ABAT ADVANCED BATTERY 0.36 0.38 0.38 -0.018 -4.52% 48971 15
11:26:13 SOCR SOLPOWER CORP 0.041 0.047 0.047 -0.002 -4.08% 129000 15
11:23:23 PBHG PBS HOLDINGS 0.007 0.008 0.008 -0.0005 -5.88% 1110342 15
11:22:29 BKYI BIO-KEY INTL 0.1755 0.1775 0.1775 0.0025 1.43% 207378 15
11:17:58 BRFH BARFRESH FOOD GROUP 0.471 0.49 0.495 -0.005 -1.00% 55500 15
11:16:24 FVRG FOREVERGREEN WORLDWIDE 1.41 1.45 1.45 0.1 7.41% 6530 15
11:08:18 PARRD PAR PETROLEUM CORP NEW 21.75 21.9 21.75 0.45 2.11% 3145 15
10:59:26 RGRX REGENERX BIOPHARMA 0.232 0.24 0.235 -0.015 -6.00% 65660 15
10:29:28 NEOM NEOMEDIA TECHNOLOGIES 0.0008 0.0009 0.0009 0 0.00% 3404060 15
10:12:21 REVI RESOURCE VENTURES 0.0061 0.0065 0.0063 0.0001 1.61% 374180 15
11:39:54 APNT APPLIED NANOTECH HOLDINGS 0.051 0.052 0.052 -0.0157 -23.19% 79500 14
11:38:56 ZTHO Z-TRIM HOLDINGS 0.73 0.76 0.76 0.03 4.11% 2749 14
11:37:44 MRIC MRI INTERVENTIONS INC 1.31 1.32 1.31 -0.01 -0.76% 10038 14
11:36:10 EPAZ EPAZZ 0.0005 0.0006 0.0005 -0.0001 -16.67% 6825815 14
11:35:39 COWI COROWARE 0.0029 0.0032 0.0032 0.0001 3.23% 870750 14
11:35:14 SPMI SPEEDEMISSIONS 0.0089 0.009 0.0089 -0.001 -10.10% 355822 14
11:32:12 TKOI TELKONET 0.266 0.28 0.27 0.0088 3.37% 122100 14
11:30:55 AZRH AZURE HOLDING GROUP CORP COM 1.68 1.7 1.75 -0.09 -4.89% 21150 14
11:26:59 FRCN FIREMANS CONTRACTORS 0.0006 0.0007 0.0007 0 0.00% 8619335 14
11:24:48 LOGL LEGEND OIL & GAS 0.0555 0.06 0.055 -0.0011 -1.96% 94908 14
11:22:32 UEEC UNITED HEALTH PRODUCTS 0.155 0.17 0.17 0.015 9.68% 170730 14
11:17:35 HRAA HEALTH REVENUE ASSURANCE 0.211 0.215 0.215 -0.0051 -2.32% 19900 14
11:12:11 FPMI FLUOROPHARMA MEDICAL 0.64 0.65 0.65 0.02 3.17% 56413 14
10:53:30 AOLS AEOLUS PHARMACEUTICALS 0.27 0.295 0.28 -0.005 -1.75% 53500 14
10:50:41 ETEK ECO-TEK 0.0019 0.0021 0.0016 0 0.00% 2873957 14
10:46:23 NUIN NUTRASTAR INTL 3.15 3.16 3.15 -0.15 -4.55% 11275 14
10:37:50 GCEI GLOBAL CLEAN ENERGY 0.0176 0.0239 0.0239 0.0049 25.79% 692532 14
10:37:25 DSNY DESTINY MEDIA 1.62 1.68 1.62 -0.03 -1.82% 16232 14
11:39:44 COSR CO-SIGNER 0.0321 0.04 0.039 0.0042 12.07% 194900 13
11:39:43 WTII WATER TECH IND INC 0.0286 0.029 0.0286 0.0009 3.25% 124250 13
11:36:41 GMEC GREAT CHINA MANIA HOLDINGS INC 1.2 1.22 1.2 -0.04 -3.23% 3818 13
11:33:41 PTRC PETRO RIVER OIL CORP COMMON S 0.09 0.095 0.09 0.002 2.27% 105981 13
11:31:07 HRDN DC BRANDS INTL INC C 0.0001 0.0002 0.0001 0 0.00% 21134865 13
11:30:42 MPIX MINDPIX CORP 0.0068 0.0074 0.0074 0.0001 1.37% 1584000 13
11:28:35 VUZI VUZIX CORP COMMON 2.56 2.6 2.6 -0.03 -1.14% 17843 13
11:23:22 LEXG LITHIUM EXPLORATION GROUP 0.0365 0.038 0.038 0.002 5.56% 93295 13
11:19:58 TWSI TRISTAR WELLNESS SOLUTIONS INC 0.295 0.9496 0.9496 0.0098 1.04% 13554 13
11:18:09 FNRC FIRST NRG CORP 0.0001 0.0003 0.0002 0 0.00% 19012600 13
11:16:09 EFFI EFFTEC INTL 0.008 0.0139 0.0099 -0.0055 -35.71% 595100 13
11:09:48 PSTX PATIENT SAFETY TECHS 2.19 2.2 2.2 0 0.00% 241750 13
11:03:13 MELY MICROELECTRONICS TECH 0.002 0.0024 0.0025 -0.0001 -3.85% 3860000 13
11:03:06 IDGC IDGLOBAL CORP 0.0002 0.0003 0.0002 -0.0001 -33.33% 6264126 13
10:49:40 ILED EVOLUCIA 0.011 0.0115 0.011 0 0.00% 328346 13
10:20:19 FARE WORLD MOTO 0.108 0.112 0.112 0.004 3.70% 64289 13
10:18:37 AXCG EYES ON THE GO 0.0005 0.0006 0.0005 -0.0001 -16.67% 3146094 13
11:38:51 INOH IN OVATIONS HOLDINGS 0.03 0.035 0.03 -0.0044 -12.79% 565000 12
11:37:55 PHRX PHARMAGEN 0.0035 0.0038 0.0038 0.0002 5.56% 1189050 12
11:37:07 PINSD ALKAME HOLDINGS 0.76 0.79 0.79 0 0.00% 9675 12
11:34:13 GCMI GEOS COMMUNICATIONS 0.0025 0.0039 0.003 -0.001 -25.00% 420000 12
11:33:19 BFRE BLUEFIRE RENEWABLES 0.0088 0.009 0.0088 0.0013 17.33% 205975 12
11:30:43 FEEC FAR EAST ENERGY CORP 0.1111 0.114 0.114 0.004 3.64% 57536 12
11:29:37 STVF STEVIA FIRST 0.485 0.5 0.485 -0.01 -2.02% 20552 12
11:29:02 AEGA AEGEA INC COMMON 0.0601 0.068 0.068 -0.0019 -2.72% 96058 12
11:25:00 FUTU FUTURE HEALTH CARE 0.14 0.145 0.145 0.0075 5.45% 53444 12
11:24:52 SBKK SUNCREST BANK 6.8 7.19 6.8 -0.24 -3.41% 16250 12
11:23:29 INAR INTERNETARRAY 0.0001 0.0002 0.0002 0 0.00% 20460233 12
11:21:55 XSNX XSUNX 0.0122 0.0128 0.0125 0.0007 5.93% 320711 12
11:16:04 GMET GEOMET 0.092 0.1 0.1 0.002 2.04% 147525 12
11:14:45 REDG RED GIANT ENTERTAINMENT INC C 0.0034 0.0035 0.0035 -0.0004 -10.26% 639000 12
11:13:27 GBGM GLOBAL GAMING NETWORK 0.0049 0.0052 0.0053 0.0001 1.92% 383000 12
11:11:36 LSTS LUSTROS 0.155 0.165 0.17 0.008 4.94% 68900 12
11:11:21 ITEC INTERTECH SOLUTIONS 0.51 1.45 1.25 0.26 26.26% 2617 12
11:11:09 VSPC VIASPACE 0.0105 0.0115 0.011 0.0008 7.84% 1418706 12
11:09:59 NHTC NATURAL HEALTH TRENDS 3.55 3.65 3.6 0.03 0.84% 20347 12
11:05:30 GTHP GUIDED THERAPEUTICS 0.565 0.57 0.57 -0.008 -1.38% 35364 12
10:58:11 SENR STRATEGIC ENVIRONMENT & ENERGY 1.09 1.12 1.09 -0.01 -0.91% 22260 12
10:56:07 EPGL EP GLOBAL COMMUNICATIONS 0.015 0.0163 0.015 -0.001 -6.25% 867444 12
10:41:06 VCSY VERTICAL COMPUTER SYSTEMS 0.056 0.0589 0.056 0.0005 0.90% 265876 12
10:38:58 CBMC CALYPTE BIOMEDICAL 0.0065 0.0068 0.0065 -0.0022 -25.29% 763000 12
11:40:20 PARA PREMARA FINANCIAL 4.25 4.35 4.25 -0.26 -5.76% 1650 11
11:37:44 NXTD NXT-ID 4.15 4.17 4.17 -0.01 -0.24% 11625 11
11:37:39 TMMI TMM 0.1635 0.17 0.17 -0.009 -5.03% 45129 11
11:35:22 SITS SOUTHERN ITS INTL INC 0.0045 0.005 0.0045 -0.0003 -6.25% 771500 11
11:34:31 LOTE LOT 78 0.055 0.058 0.055 -0.0005 -0.90% 128058 11
11:34:07 APPZ MONSTER ARTS INC COMMON 0.004 0.0044 0.004 0 0.00% 2063708 11
11:32:52 FERN FERNHILL 0.004 0.0048 0.0047 -0.0002 -4.08% 517156 11
11:30:16 TRXC TRANSENTERIX 1.58 1.6 1.6 0 0.00% 3850 11
11:30:01 STTX STRATEX OIL & GAS 0.1807 0.2 0.1806 -0.0244 -11.90% 21568 11
11:27:11 TRII TRIO RESOURCES 0.017 0.0239 0.017 -0.0006 -3.41% 144451 11
11:22:26 MHTX MANHATTAN SCIENTIFICS 0.068 0.07 0.068 -0.0039 -5.42% 82650 11
11:21:52 POWN POW! ENTERTAINMENT 0.0275 0.029 0.0275 0.0015 5.77% 73468 11
11:19:10 SLNN SALEEN AUTOMOTIVE 0.34 0.35 0.34 0 0.00% 233570 11
11:13:25 WDDD WORLDS 0.154 0.1579 0.158 -0.002 -1.25% 70765 11
11:13:10 IVFH INNOVATIVE FOOD HOLDINGS 1.47 1.62 1.53 0.03 2.00% 32271 11
11:12:21 CBAI CORD BLOOD AMERICA 0.0023 0.0024 0.0023 0 0.00% 1043249 11
11:05:11 AGOE AMERIGO ENERGY 0.52 0.55 0.55 0.01 1.85% 14680 11
11:01:16 ATPAQ ATP OIL & GAS 0.0251 0.0276 0.0277 0.0003 1.09% 80275 11
10:55:53 ARTR AIRTRONA INTL 0.0004 0.0005 0.0004 0 0.00% 13740000 11
10:21:12 ENRJ ENERJEX RESOURCES 0.52 0.54 0.52 0 0.00% 68600 11
11:40:10 ECSL ECARE SOLUTIONS INC 1.25 1.45 1.4 -0.05 -3.45% 22700 10
11:40:02 LBSR LIBERTY STAR 0.023 0.0235 0.023 0.001 4.55% 277697 10
11:38:38 BFCF BFC FINANCIAL 2.72 2.75 2.74 0.02 0.74% 43288 10
11:38:21 ZDPY ZONED PROPERTIES 2.55 2.8 2.56 -0.24 -8.57% 5077 10
11:37:51 GEPC GEPCO LTD COMMON 0.1261 0.14 0.1399 -0.0001 -0.07% 74778 10
11:37:46 NEGS NX GLOBAL 0.0002 0.0003 0.0003 0 0.00% 11450000 10
11:36:48 AXLX AXIOLOGIX 0.0001 0.0001 0.0001 0 0.00% 21110000 10
11:36:07 CHMP CHAMPION INDUSTRIES 0.301 0.41 0.35 -0.1 -22.22% 27100 10
11:35:04 LKEN GREENE CONCEPTS 0.0071 0.0075 0.0075 0.001 15.38% 528202 10
11:32:21 WSHE E-DEBIT GLOBAL 0.0008 0.0009 0.0008 -0.0003 -27.27% 1833517 10
11:30:46 OBQI OILSANDS QUEST 0.021 0.023 0.021 -0.002 -8.70% 58545 10
11:30:37 GRDH GUARDIAN 8 HOLDLINGS 0.491 0.595 0.577 0.177 44.25% 36120 10
11:30:03 AQUM AQUAMER MEDICAL 0.0001 0.0002 0.0001 0 0.00% 22000200 10
11:30:01 FOUR 4 LICENSING CORP 0.756 0.8 0.8 -0.02 -2.44% 19445 10
11:29:53 ITSI INTL LOTTERY 1.28 1.32 1.3 0.02 1.56% 23011 10
11:29:19 VELA VELATEL GLOBAL 0.0006 0.0007 0.0006 -0.0001 -14.29% 4079910 10
11:29:17 IHAI INNOVATIVE HOLDINGS 0.15 0.17 0.15 0.05 50.00% 95679 10
11:25:40 SVMI SAVI MEDIA GROUP 0.0027 0.0031 0.0027 -0.0003 -10.00% 1131200 10
11:25:31 VASO VASOMEDICAL 0.325 0.37 0.3606 -0.0094 -2.54% 32175 10
11:24:55 MXSG MEXUS GOLD 0.0581 0.07 0.07 0.0051 7.86% 143500 10
11:23:01 CTTC COMPETITIVE TECHNOLOGIES 0.2825 0.3099 0.3 0.02 7.14% 38734 10
11:22:23 PZOO PAZOO 0.0201 0.022 0.02 -0.002 -9.09% 195000 10
11:21:42 MZEI MEDIZONE INTL 0.1001 0.1049 0.1049 -0.0041 -3.76% 98000 10
11:21:05 FEEDQ AGFEED INDUSTRIES 0.25 0.26 0.25 0 0.00% 10307 10
11:15:44 QWTR QUEST WATER GLOBAL 0.1606 0.1999 0.199 -0.0009 -0.45% 34500 10
11:15:14 PARS PHARMOS 0.09 0.098 0.0964 -0.0036 -3.60% 51380 10
11:09:12 NOHO NOVATION HOLDINGS INC COMMON 0.0001 0.0002 0.0001 0 0.00% 2963775 10
10:59:21 BRTX BIORESTORATIVE THERAPIES 0.5 0.57 0.52 -0.03 -5.45% 11684 10
10:54:47 BMGP BIOGMAGNETICS DIAGNOSITCS 0.001 0.0013 0.0013 0.0002 18.18% 1500000 10
10:51:27 XPLT XPEL TECHNOLOGIES 0 0 1.45 -0.03 -2.03% 41800 10
10:48:24 CCTC CLEAN COAL TECHNOLOGIES 0.0235 0.025 0.0235 0 0.00% 79108 10
10:47:25 TXTM PROTEXT MOBILITY 0.0001 0.0002 0.0001 0 0.00% 37500000 10
10:32:49 CMGO CMG HOLDINGS GROUP 0.013 0.018 0.0185 0.0001 0.54% 76000 10
10:32:05 RVUE RVUE HOLDINGS 0.08 0.0999 0.0999 0.0014 1.42% 104205 10
10:23:20 URHN URANIUM HUNTER CORP 0.0051 0.006 0.0065 0 0.00% 423000 10
11:38:31 RAYS RAYSTREAM 0.0006 0.0007 0.0007 0.0001 16.67% 1827937 9
11:38:24 TCEL THERAPY CELLS 0.0025 0.0027 0.0025 -0.0002 -7.41% 789900 9
11:38:20 WRITD WRIT MEDIA GROUP 0.3 0.455 0.38 0.3799 379900.03% 12500 9
11:37:23 RVDO RIVERDALE OIL & GAS 0.0055 0.008 0.006 -0.001 -14.29% 537108 9
11:34:23 PCFG PACIFIC GOLD CORP COMMON 0.0004 0.0005 0.0005 0 0.00% 1323082 9
11:33:40 IMDS IMAGING DIAGNOSTIC SYSTEMS INC 0 0.0001 0.0001 0 0.00% 11499497 9
11:31:06 POSC POSITRON 0.009 0.01 0.01 -0.0007 -6.54% 365900 9
11:29:41 UREE US RARE EARTHS 2.5 2.59 2.5 -0.06 -2.34% 4820 9
11:28:25 TDEY 3D EYE SOLUTIONS 0.001 0.0011 0.001 -0.0001 -9.09% 6154117 9
11:27:19 MTST METASTAT 1.21 1.48 1.48 0 0.00% 3750 9
11:24:38 ASYI AISYSTEMS 0.0001 0.0002 0.0001 0 0.00% 34483207 9
11:23:18 GMUI GOLD MINING USA INC COMMON S 1.05 1.45 1.49 0.52 53.61% 1128 9
11:21:02 SAPX SEVEN ARTS ENTERTAINMENT 0.0006 0.0007 0.0007 0 0.00% 6371051 9
11:14:53 MCGI MEDCAREERS GROUP 0.0167 0.017 0.017 0.0004 2.41% 133413 9
11:13:26 BCCI BARISTAS COFFEE CO 0.0221 0.0229 0.022 0 0.00% 121400 9
11:12:46 AGIN AMERICAN GRAPHITE 0.148 0.152 0.148 -0.002 -1.33% 9285 9
11:06:33 LTTC LATTICE 0.15 0.16 0.1525 0.0065 4.45% 55450 9
11:05:19 PVSP PERVASIP 0.0009 0.001 0.0009 -0.0003 -25.00% 4115918 9
11:00:01 TBNC T BANCSHARES 4.86 5 4.85 -0.15 -3.00% 1700 9
10:47:25 FLRE FLAMERET 0.001 0.0012 0.001 -0.0005 -33.33% 3023815 9
10:45:37 ILNS INTELLECT NEUROSCIENCES 0.0066 0.007 0.0072 -0.0002 -2.70% 257600 9
10:43:16 EKWX EKWAN-X 0.0001 0.0002 0.0002 0 0.00% 7000000 9
10:37:44 FKWL FRANKLIN WIRELESS 1.6 1.63 1.6 -0.15 -8.57% 8436 9
10:36:17 NYBD NYBD HOLDINGS 0.0009 0.001 0.0009 -0.0001 -10.00% 3884066 9
10:35:05 BTHE BOSTON THERAPEUTICS 1.05 1.21 1.2 -0.11 -8.40% 12620 9
10:31:38 VLDI VALIDIAN CORP 0.0631 0.0699 0.0629 -0.0025 -3.82% 121376 9
10:28:06 MCIC MULTICORP INTL 0.0034 0.005 0.004 0 0.00% 845181 9
10:26:19 SSFC SOUTH STREET FINANCIAL 9.48 9.52 9.4 0.1 1.08% 3344 9
10:14:09 ASUV HARMONIC ENERGY 0.0178 0.02 0.02 0 0.00% 302786 9
10:11:06 TXGE TEXAS GULF ENERGY 0.0211 0.025 0.023 -0.002 -8.00% 325333 9
10:00:44 NHYT NEOHYDRO TECHNOLOGIES 0.0064 0.007 0.0071 -0.0007 -8.97% 59216 9
11:40:04 DECN DECISION DIAGNOSTICS 0.66 0.68 0.68 0 0.00% 31163 8
11:39:15 QMKR INCUMAKER 0.15 0.26 0.26 0.19 271.43% 23470 8
11:39:01 NGHT NIGHTCULTURE 0.0401 0.0529 0.04 -0.01 -20.00% 65038 8
11:38:12 AKDS ARKADOS GROUP 0.054 0.0561 0.0561 -0.0139 -19.86% 64800 8
11:37:43 GOFF GOFF CORP COMMON 0.0054 0.006 0.006 0 0.00% 143423 8
11:36:25 LPCN LIPOCINE INC COMMON 8.2 8.49 8.2 -0.7 -7.87% 55000 8
11:35:34 TUNG TUNGSTEN 0.073 0.09 0.073 -0.0022 -2.93% 31783 8
11:35:21 BLUU BLUE WATER GLOBAL GROUP 0.0172 0.0175 0.0172 0.0012 7.50% 55850 8
11:35:21 EWRL GREEN ENERGY RENEWABLE 0.0146 0.017 0.017 0.0015 9.68% 152894 8
11:35:19 SHPR POLY SHIELD TECHNOLOGIES 0.875 0.95 0.9 -0.01 -1.10% 20033 8
11:34:48 FOFI FIRST OPPORTUNITY FUND 8.96 9 8.96 0.01 0.11% 2583 8
11:34:12 BUCS BUSINESS CONTINUITY 0.0136 0.0149 0.0136 0.0011 8.80% 267479 8
11:30:53 NROM NOBLE ROMAN'S 1.88 1.9 1.88 -0.04 -2.08% 17600 8
11:30:34 HHSE HANNOVER HOUSE 0.0138 0.015 0.015 -0.0009 -5.66% 75166 8
11:29:56 SSOL SUNVALLEY SOLAR 0.0172 0.0196 0.0196 0 0.00% 670000 8
11:26:50 DMSI DERMISONICS 0.0052 0.008 0.008 0.0004 5.26% 209500 8
11:26:49 IDST IDS INDUSTRIES 0.0131 0.0188 0.0188 0.0018 10.59% 79000 8
11:25:55 ALME ALAMO ENERGY 0.007 0.0086 0.0077 0.0023 42.59% 143000 8
11:25:55 CRXM CARDIUM THERAPEUTICS 0.52 0.54 0.54 0 0.00% 14302 8
11:25:02 RDSH ROADSHIPS HOLDINGS 0.0002 0.0003 0.0002 -0.0001 -33.33% 2723867 8
11:19:15 USELD USELL.COM 3.85 4 3.81 0 0.00% 6182 8
11:16:43 AGCZ ANDES GOLD 0.0002 0.0004 0.0002 -0.0002 -50.00% 5186999 8
11:15:21 YGYI YOUNGEVITY INTL 0.181 0.19 0.185 -0.005 -2.63% 62630 8
11:15:10 NWTR NEW WESTERN ENERGY CORP 0.19 0.2 0.2 0.01 5.26% 25800 8
11:15:05 NLEF NEW LEAF BRANDS 0.0014 0.002 0.0018 0 0.00% 900050 8
11:11:19 NNRX NUTRANOMICS 0.325 0.345 0.3305 0.0145 4.59% 17500 8
11:11:15 AAPH AMERICAN PETRO-HUNT 0.008 0.0088 0.008 -0.0009 -10.11% 364200 8
11:10:55 FRHV FRESH HARVEST PRODUCTS 0.0002 0.0003 0.0003 0.0002 200.00% 1930601 8
11:08:16 CAPR CAPRICOR THERAPEUTICS 12.1 12.8 12.1 -0.1 -0.82% 2239 8
11:02:16 CYBK CYBER KIOSK SOLUTIONS 0.0262 0.0296 0.03 0.0025 9.09% 126000 8
11:01:35 VOLT FIRST POWER & LIGHT 0.0366 0.0398 0.0398 -0.0001 -0.25% 181500 8
10:58:35 PDGO PARADIGM OIL & GAS 0.0135 0.014 0.014 -0.0025 -15.15% 473620 8
10:57:37 AMEL AMERILITHIUM 0.0014 0.0016 0.0014 -0.0001 -6.67% 1557500 8
10:56:31 SRER SEARCHCORE 0.09 0.1 0.09 -0.01 -10.00% 65455 8
10:37:16 AMMG AMARIUM TECHNOLOGIES 0.0681 0.0749 0.068 -0.0001 -0.15% 215079 8
10:28:52 MAXD MAX SOUND 0.137 0.14 0.14 0 0.00% 39146 8
10:28:05 CYPW CYCLONE POWER TECHNOLOGIES 0.031 0.032 0.031 -0.001 -3.13% 319500 8
10:26:01 WMTN WESTMOUNTAIN GOLD 0.6501 0.86 0.86 -0.06 -6.52% 8700 8
10:25:01 SLTA SOLTERA MINING 0.081 0.15 0.1 -0.04 -28.57% 38000 8
10:13:57 GLTC GELTECH SOLUTIONS 0.805 0.86 0.86 0.005 0.58% 7806 8
10:10:30 RTXB REPUBLIC of TEXAS BRANDS 0.005 0.0064 0.0065 -0.0004 -5.80% 80000 8
10:02:03 MRVC MRV COMMUNICATIONS 13.4 14 14 0.25 1.82% 2263 8
09:32:19 AVTH AV THERAPEUTICS 0.45 0.6798 0.68 0 0.00% 33888 8
11:39:42 TDCP 3 DICON 0.0033 0.0036 0.0033 -0.0001 -2.94% 2088089 7
11:39:10 CHRI CHINA HEALTH RESOURCE 0.0066 0.0088 0.007 -0.0005 -6.67% 327000 7
11:37:25 EOPT EOS PETRO 12.52 95 13.5 3 28.57% 745 7
11:36:29 ECIG VICTORY ELECTRONIC CIGARETTES 12.02 12.4 12.02 -0.38 -3.06% 1634 7
11:35:53 TQLA MONTALVO SPIRITS 0.162 0.1895 0.162 0.0013 0.81% 31600 7
11:32:41 FPFI FRESH PROMISE FOODS 0.0053 0.006 0.006 0 0.00% 125553 7
11:32:36 VNTH VANTAGE HEALTH 0.1075 0.14 0.12 0.005 4.35% 64400 7
11:31:47 QUAN QUANTUM INT CORP 0.0685 0.0699 0.0685 -0.0113 -14.16% 22400 7
11:31:44 MLMN MILLENNIUM PRIME 0.03 0.04 0.036 -0.054 -60.00% 157500 7
11:31:31 MFST MEDIFIRST SOLUTIONS 0.06 0.0699 0.0749 0.0061 8.87% 1712 7
11:31:29 BCYP BLUE CALYPSO 0.133 0.14 0.135 -0.005 -3.57% 290900 7
11:31:29 SMAK SMACK SPORTSWEAR 0.04 0.041 0.041 0.001 2.50% 63000 7
11:30:40 BWEL BOSWELL (JG) 879.75 880 880 -5 -0.56% 41 7
11:30:30 TECO TREATY ENERGY 0.0059 0.007 0.006 0 0.00% 400000 7
11:30:13 TPIV TAPIMMUNE INC NEW COMMON 0.02 0.0209 0.02 0 0.00% 97730 7
11:30:04 SOTK SONO-TEK 1.02 1.06 1.06 0.05 4.95% 11100 7
11:29:57 ECOS ECOLOCAP SOLUTIONS 0.0001 0.0002 0.0002 0 0.00% 62449000 7
11:29:09 IFIT ISATORI 2.25 2.46 2.35 -0.11 -4.47% 2300 7
11:28:08 IFNY INFINITY ENERGY RESOURCES 1.4 1.41 1.43 0.03 2.14% 5370 7
11:28:01 GRPH GRAPHITE 0.1001 0.115 0.108 -0.007 -6.09% 10935 7
11:27:45 NORX NORSTRA ENERGY 0 0 0.225 0.005 2.27% 12152 7
11:27:42 BSSP BASSLINE PRODUCTIONS 1.35 1.5 1.5 0 0.00% 1290 7
11:22:01 QUTR QUTURE INTL 0.0026 0.003 0.0026 -0.0014 -35.00% 937823 7
11:20:02 NTRP NEUROTROPE 1.46 1.92 1.5 0.02 1.35% 4700 7
11:19:41 SNDY SOLOS ENDOSCOPY 0.0017 0.002 0.0018 -0.0002 -10.00% 2961418 7
11:17:14 PAWP PAW4 MANCE PET PRODUCTS 0.004 0.0045 0.0044 0.0014 46.67% 684000 7
11:16:29 DSTI DAYSTAR TECHNOLOGIES 0.2401 0.27 0.27 0.03 12.50% 12821 7
11:15:46 BAYP BAYPORT INTL HOLDINGS 0.0002 0.0003 0.0003 -0.0001 -25.00% 9351666 7
11:15:05 RITE MINERALRITE 0.013 0.014 0.013 0.0001 0.78% 143825 7
11:15:02 TEWI TITAN ENERGY WORLDWIDE 0.0305 0.0312 0.0305 -0.0005 -1.61% 46400 7
11:11:11 GRST GREENESTONE HEALTH CARE 0.2 0.22 0.2 0.01 5.26% 307780 7
11:10:05 ASCC ARISTOCRAT GROUP CORP COMMON S 0.0751 0.0849 0.0751 -0.0049 -6.13% 87500 7
11:08:52 VLNCQ VALENCE TECH 0.0057 0.0067 0.0057 -0.001 -14.93% 40775 7
11:06:57 ELAY ELAYAWAY 0.0001 0.0002 0.0002 0 0.00% 6486250 7
11:06:23 CAST CHINACAST EDUCATION 0.0253 0.0295 0.025 -0.0002 -0.79% 133900 7
11:04:36 PPBL PREMIERE OPPORTUNITIES 0.0093 0.01 0.0093 0 0.00% 860000 7
11:04:35 AHRO ATHERONOVA 0.3551 0.3998 0.39 0.04 11.43% 48152 7
11:02:01 URHG UNITED RESOURCES HOLDINGS 0.0561 0.0634 0.0634 -0.0015 -2.31% 78250 7
10:58:26 BIGG BIG TREE GROUP 0.14 0.155 0.155 0.013 9.15% 24571 7
10:57:21 PMEA PM & E 0.002 0.0022 0.0021 -0.0015 -41.67% 373391 7
10:55:37 OCLG ONCOLOGIX TECH 0.0111 0.0129 0.0111 0 0.00% 175000 7
10:54:04 ESRI EASTERN RESOURCES 0.035 0.05 0.05 0.03 150.00% 78129 7
10:48:19 MNAP MNP PETROLEUM CORP COMMON 0.055 0.06 0.06 -0.004 -6.25% 60500 7
10:41:12 SWVI SWINGPLANE VENTURES INC 0.0125 0.0155 0.013 -0.0028 -17.72% 54550 7
10:36:59 TADF TACTICAL AIR DEFENSE 0.0001 0.0003 0.0003 0 0.00% 404075 7
10:36:39 TRLR TRULAN RESOURCES INC COMMON S 0.0022 0.0023 0.0023 -0.0001 -4.17% 86000 7
10:35:15 CVSL CVSL INC COMMON 0.4203 0.465 0.47 0.02 4.44% 23708 7
10:30:21 DMPI DELMAR PHARMACEUTICALS 0.88 0.9499 0.9499 -0.0001 -0.01% 7850 7
10:29:56 ARNI ARNO THERAPEUTICS 2.25 2.3 2.4 0.07 3.00% 3125 7
10:28:50 NPDTE NEWPORT DIGITAL TECH 0.0001 0.0001 0.0001 0 0.00% 13510000 7
10:27:49 XNRG XUN ENERGY 0.0001 0.0002 0.0002 0 0.00% 18200000 7
10:19:16 DRIO LABSTYLE 2.25 2.3 2.3 0 0.00% 5950 7
10:18:52 SRCH SEARCHLIGHT MINERALS 0.22 0.235 0.235 0 0.00% 16600 7
10:18:46 VIZS VIZSTAR 0.0001 0.0001 0.0001 0 0.00% 20263400 7
10:13:25 SMDM SINGING MACHINE CO 0.19 0.21 0.21 0.01 5.00% 50000 7
10:11:06 CEYY FRESH START PRIVATE 0.115 0.12 0.12 -0.01 -7.69% 21100 7
10:10:56 SPDL SPINDLE 2 2.04 2.05 0.05 2.50% 2700 7
10:09:33 TNIB TNI BIOTECH 1.31 1.35 1.38 0.03 2.22% 9017 7
11:38:21 PRDL PROFITABLE DEVELOPMENTS 0.0006 0.0007 0.0006 0 0.00% 4500000 6
11:37:24 GNSZ GENSPERA 1.4 1.42 1.42 0.02 1.43% 7415 6
11:35:46 IMSC IMPLANT SCIENCES 0.795 0.82 0.81 0.019 2.40% 1185 6
11:35:40 EDIG E DIGITAL 0.0761 0.077 0.077 0.0009 1.18% 43675 6
11:35:24 FBNIQ FURNITURE BRANDS INTL 0.06 0.0799 0.06 0 0.00% 28357 6
11:35:16 DUBL DUBLI 0.075 0.081 0.081 0.001 1.25% 176833 6
11:34:28 NBRI NORTH BAY RESOURCES 0.0315 0.0325 0.033 0.0015 4.76% 153245 6
11:33:51 FASC FIRST AMERICAN SCIENTIFIC 0.0123 0.0134 0.0135 -0.0034 -20.12% 83100 6
11:33:34 CPOW CLEAN POWER CONCEPTS 0.0024 0.0028 0.0024 -0.0004 -14.29% 683607 6
11:32:55 DMHI DMH INTL 0.0165 0.018 0.018 -0.002 -10.00% 116000 6
11:32:49 BMIX BRAZIL MINERALS 0.0751 0.085 0.0751 -0.0129 -14.66% 27500 6
11:32:34 USPR US PRECIOUS METALS 0.12 0.129 0.124 -0.0085 -6.42% 89786 6
11:32:28 GETH GREEN ENVIROTECH HOLDINGS CORP 0.56 0.6899 0.542 -0.138 -20.29% 11000 6
11:32:18 BONZ BONANZA GOLDFIELDS 0.0013 0.0015 0.0015 -0.0001 -6.25% 506000 6
11:31:34 SMME SMARTMETRIC 0.175 0.185 0.175 -0.015 -7.89% 20162 6
11:31:29 AMPW AMERICAN POWER 0.006 0.0068 0.006 0 0.00% 23195 6
11:31:12 AHFD ACTIVE HEALTH FOODS 0.006 0.0065 0.0065 -0.0006 -8.45% 291900 6
11:30:36 LHHMQ LB HOLDINGS CAP TRUST V 0.41 0.5 0.41 0 0.00% 16078 6
11:30:22 LPAD LAPOLLA INDUSTRIES 0.64 0.66 0.66 0 0.00% 16300 6
11:29:57 TWDL TEXAS WYOMING DRILLING 0.004 0.0042 0.0045 0.0005 12.50% 435000 6
11:29:41 AHMIQ AMERICAN HOME MTG 0.019 0.03 0.019 0 0.00% 22301 6
11:28:17 BISN BISON PETROLEUM CORP COMMON S 0.5001 0.558 0.5001 -0.0749 -13.03% 2151 6
11:27:23 XCLL XCELMOBILITY 0.14 0.148 0.14 0 0.00% 6350 6
11:27:03 TMEN THERMOENERGY 0.0212 0.0251 0.0251 0 0.00% 85670 6
11:25:37 TUCN TOUCHIT TECHNOLOGIES 0.0043 0.0046 0.0043 0 0.00% 738708 6
11:24:29 SWRL U-SWIRL 0.76 0.7997 0.76 -0.0397 -4.96% 7300 6
11:24:21 AERT ADVANCED ENVIRONMENTAL 0.1401 0.175 0.14 0.005 3.70% 34610 6
11:24:06 ANPZ AMERICAN RESTAURANT CONCEPTS 1.65 1.74 1.74 -0.21 -10.77% 5736 6
11:23:20 KADR ARCADIA RESOURCES 0.0007 0.0008 0.0007 -0.0003 -30.00% 1887189 6
11:22:34 CDII CD INTL 0.0901 0.0989 0.0901 0.003 3.44% 31474 6
11:21:14 ECPN ELECTRIC CAPITAN PREC MTLS 0.208 0.21 0.208 -0.002 -0.95% 12069 6
11:20:43 NYXO NYXIO TECHNOLOGIES CORP 0.0004 0.0005 0.0004 0 0.00% 4240000 6
11:19:50 BOMK BANK of MCKENNEY (VA) 8.43 8.5 8.5 -0.1 -1.16% 2578 6
11:18:47 RSII RISING INDIA 0.0049 0.0051 0.0049 -0.0001 -2.00% 361000 6
11:17:25 CNRD CONRAD INDUSTRIES 37.2 37.6 37.5 0 0.00% 1745 6
11:17:03 AVXL ANAVEX LIFE SCIENCES 0.31 0.325 0.31 0.0099 3.30% 10500 6
11:11:07 ITEN CODESMART HOLDINGS 0.7001 0.8799 0.71 -0.022 -3.01% 3000 6
11:10:23 IPRU INNOVATIVE PRODUCT 0.0003 0.0004 0.0003 0 0.00% 4665000 6
11:08:38 CABN CARBON SCIENCES 0.0086 0.0097 0.0098 0 0.00% 395000 6
11:08:18 INBP INTEGRATED BIOPHARMA 0.24 0.28 0.28 0.06 27.27% 8220 6
11:08:09 CGRA CGROWTH CAPITAL 0.013 0.0135 0.013 -0.0006 -4.41% 143500 6
11:05:01 ZAAP ZAP 0.0841 0.09 0.09 0.0056 6.64% 16753 6
11:04:16 LSTG LONE STAR GOLD 0.0171 0.0179 0.0179 0.0009 5.29% 78300 6
10:57:50 DDXS DIADEXUS 1 1.02 1.02 0.01 0.99% 8000 6
10:53:16 SXCL STEEL EXCEL 28.5 29.5 28.5 -1 -3.39% 380 6
10:49:23 AEYE AUDIOEYE 0.32 0.33 0.32 -0.0175 -5.19% 27467 6
10:49:09 AAPT ALL AMERICAN PET CO 0.0038 0.004 0.0038 0 0.00% 360875 6
10:48:18 SIPC SIPP INDUSTRIES 0.0027 0.0032 0.0032 0.0002 6.67% 102500 6
10:46:23 HOMS TIMIOS NATIONAL 0.951 1 1.01 0 0.00% 900 6
10:43:17 DTRK DATATRAK INTL 10.1 10.25 10.1 0.01 0.10% 828 6
10:36:40 INIS INTL ISOTOPES 0.0464 0.059 0.059 0.0043 7.86% 66500 6
10:34:10 PRHL PREMIER HOLDINGS 0.15 0.1641 0.1642 -0.0003 -0.18% 15900 6
10:31:30 HFCOD HYDROGEN FUTURE CORP NE 0.02 0.025 0.025 0 0.00% 5287 6
10:24:36 CYLC COUNTY LINE ENERGY 0.0105 0.0148 0.007 -0.004 -36.36% 263100 6
10:12:04 ITMV INTERNET MEDIA SERVICES 0.0005 0.0006 0.0006 0 0.00% 3260000 6
10:09:09 SCIO SCIO DIAMOND TECH 0.2101 0.22 0.22 -0.0175 -7.37% 11980 6
11:39:46 ADCS ADVANCED CONTENT SERVICES 0.0001 0.0002 0.0001 0 0.00% 11100000 5
11:39:14 SNRY SOLAR ENERGY INITIATIVES 0.0001 0.0002 0.0002 0 0.00% 6029999 5
11:39:06 INTK INDUSTRIAL NANOTECH 0.012 0.015 0.015 0.001 7.14% 97965 5
11:38:50 CCEL CRYO-CELL INTL 1.95 2.05 1.95 -0.02 -1.02% 3580 5
11:37:55 NJCB NEW JERSEY 8.5 8.75 8.75 0 0.00% 6420 5
11:37:54 SWET SOLAR WIND ENERGY 0.0054 0.0066 0.0066 0.0003 4.76% 87880 5
11:37:28 GSXN GASCO ENERGY INC 0.0168 0.0175 0.0168 0.0015 9.80% 115500 5
11:35:44 SRCO SPARTA COMM SERVICES 1.21 1.28 1.3 -0.01 -0.76% 15393 5
11:35:28 BRGO BERGIO INTL 0.0002 0.0003 0.0003 0.0001 50.00% 4510033 5
11:34:43 SENY SAUER ENERGY 0.101 0.105 0.101 0 0.00% 35900 5
11:34:19 PLSB PULSE BEVERAGE 0.6501 0.75 0.75 0.05 7.14% 7485 5
11:34:16 FLST FUELSTREAM 0.0216 0.0237 0.023 -0.002 -8.00% 121080 5
11:33:57 IMNG IMING CORP 0.05 0.0696 0.0695 -0.0001 -0.14% 10400 5
11:33:39 FLTT FLINT TELECOM GROUP 0.0002 0.0003 0.0002 -0.0001 -33.33% 350002 5
11:32:57 NRBT ECOLAND INTL 0.0971 0.12 0.12 0.003 2.56% 7900 5
11:32:45 GLYE GLYECO 1.02 1.06 1.06 -0.01 -0.93% 2400 5
11:32:28 VSYM VIEW SYSTEMS 0.02 0.021 0.021 -0.003 -12.50% 59650 5
11:32:27 GFOO GENUFOOD ENERGY ENZYMES CORP 0.24 0.3 0.3 0.06 25.00% 14000 5
11:30:27 SRCF SOURCE FINANCIAL 0.75 1.02 1.02 0.02 2.00% 624 5
11:30:18 BLFR BLUEFIRE 0.1751 0.1967 0.19 0.01 5.56% 30400 5
11:29:36 AMIN AMERICAN INTL 1.3 1.46 1.46 0.01 0.69% 2617 5
11:27:08 SYEV SEYCHELLE ENVTAL TECH 0.61 0.74 0.74 0.06 8.82% 4685 5
11:26:04 TURV TWO RIVERS WATER & FARMING COM 0.83 0.85 0.85 0 0.00% 15250 5
11:25:12 DOMK DOMARK INTL 0.0082 0.0085 0.0084 0.0003 3.70% 380744 5
11:23:58 GYSN GREYSON INTL 0.0407 0.0499 0.0499 0.0088 21.41% 49500 5
11:22:02 IFUS IMPACT FUSION INTL 0.006 0.0064 0.006 -0.0006 -9.09% 160000 5
11:16:59 ETAH ETERNITY HEALTH CARE 0.85 0.88 0.88 0 0.00% 2260 5
11:16:23 SFEG SANTA FE GOLD CORP 0.0801 0.089 0.089 0.0089 11.11% 32710 5
11:15:49 SKPO SKYE PETROLEUM 0.1501 0.18 0.15 -0.03 -16.67% 60000 5
11:15:04 AOIL ARMADA OIL 0.1801 0.2 0.1802 -0.0188 -9.45% 14000 5
11:14:35 OODH ORION DIVERSIFIED HOLDINGS 0.021 0.03 0.021 0.001 5.00% 59700 5
11:14:22 PJET PRIORITY AVIATION 0.035 0.08 0.03 0.0199 197.03% 19359 5
11:12:43 ECTYQ ECOTALITY 0.0168 0.0177 0.0177 0.0005 2.91% 33808 5
11:10:48 IPRC IMPERIAL RESOURCES 0.0355 0.0375 0.0356 -0.0043 -10.78% 31000 5
11:10:25 HRZL HORIZON LINES 0.598 0.633 0.633 0.023 3.77% 2843 5
11:10:12 IBBI INDIANA BUSINESS BANCORP 4.06 4.6 4.25 0.19 4.68% 900 5
11:09:50 CHNGQ CHINA NATURAL GAS 0.62 0.7 0.62 -0.03 -4.62% 2460 5
11:09:24 GLUX GREAT LAKES AVIATION 1.12 1.19 1.19 0.07 6.25% 5100 5
11:07:56 BISU BIO SOLUTIONS 0.0029 0.0038 0.0038 0.0003 8.57% 54000 5
11:07:46 PUGB PUGET SOUND BANK (WA) 13.5 13.7 13.5 -0.1 -0.74% 2400 5
11:07:15 EXPI EXP REALTY INTL 0.41 0.5 0.4 -0.15 -27.27% 67500 5
11:01:43 BSRC BIOSOLAR 0.1031 0.1249 0.1031 -0.0218 -17.45% 12550 5
11:01:24 SFEX SOLARFLEX 0.115 0.12 0.122 0 0.00% 100000 5
10:57:06 FROZ FROZEN FOOD GIFT GROUP INC COM 0.0007 0.0009 0.0009 0.0001 12.50% 1300000 5
10:56:43 BARZ 5 BARZ INTL 0.25 0.257 0.24 -0.03 -11.11% 14150 5
10:55:50 YIPI YIPPY 0.35 0.38 0.38 0.0349 10.11% 4300 5
10:53:53 FORC FORCE MINERALS CORP COM 0.0253 0.04 0.029 0.0038 15.08% 82441 5
10:49:49 LIGA LIG ASSETS 0.0045 0.0047 0.0045 -0.0003 -6.25% 337555 5
10:49:05 MMTE MAMMOTH ENERGY GROUP INC COMMON 0.0199 0.022 0.02 -0.0004 -1.96% 57650 5
10:48:12 MYRX MYREXIS 0.16 0.1625 0.16 0 0.00% 161269 5
10:43:22 RLBS RELIANCE BANCSHARES 2.1 2.3 2.3 0 0.00% 1200 5
10:42:45 VTEQ VERITEQ CORP COMMON STOCK 0.6501 0.708 0.7 -0.01 -1.41% 3183 5
10:42:21 HBRMD HERBORIUM GROUP INC NEW COMMON 0.1 0.28 0.3 -0.03 -9.09% 2449 5
10:41:47 CSVI COMPUTER SERVICES 33.75 34.1 34.1 0.35 1.04% 1600 5
10:41:23 HEPI HEALTH ENHANCEMENT 0.243 0.25 0.243 -0.01 -3.95% 12335 5
10:39:56 USCS USCORP 0.0016 0.002 0.0015 -0.0001 -6.25% 7513147 5
10:39:28 ULUR ULURU 0.8301 0.86 0.84 -0.02 -2.33% 14747 5
10:37:47 PAYD PAID 0.227 0.23 0.24 0.009 3.90% 32690 5
10:35:43 BNVIQ BIONOVO 0.0015 0.003 0.002 0 0.00% 170840 5
10:32:35 STLK STEEL MARKETING GROUP 0.012 0.0145 0.0145 0.0025 20.83% 93056 5
10:31:50 HTSC HERE TO SERVE HOLDING CORP CO 0.09 0.11 0.1 0.005 5.26% 54332 5
10:31:42 XTRN LAS VEGAS RAILWAY EXPRESS COM 0.85 0.9399 0.9219 0.072 8.47% 3418 5
10:28:02 SCKT SOCKET MOBILE 0.8 0.84 0.8 0 0.00% 7800 5
10:26:46 BXLC BEXIL 29 30.99 27.75 -3.25 -10.48% 400 5
10:26:00 BCONQ BEACON POWER 0.0265 0.0338 0.0264 -0.0075 -22.12% 12470 5
10:18:25 ZNBR ZINCO DO BRASIL 0.19 0.2444 0.2449 -0.0141 -5.44% 18780 5
10:17:56 HIIT HII TECHNOLOGIES INC 0.54 0.55 0.55 0.02 3.77% 7683 5
10:17:29 UPZS UNIQUE PIZZA & SUBS CORP 0.001 0.0012 0.0012 0.0001 9.09% 840000 5
10:14:06 CCMO CC MEDIA HOLDINGS 6.55 6.7 6.5 -0.25 -3.70% 2600 5
10:10:29 VISI VOLT INFORMATION SCIENCE 9.8 10 10 0.05 0.50% 1600 5
10:05:42 GWBU GREAT WALL BUILDERS 0.0036 0.0039 0.0039 0 0.00% 65810 5
10:02:46 SFGP SIUSLAW FINANCIAL GROUP 8.27 8.35 8.27 0 0.00% 2000 5
10:01:54 WKBT WEIKANG BIO-TECH 0.0303 0.0493 0.036 -0.0001 -0.28% 52995 5
09:58:42 TRKG TRACKING CORP 0.0004 0.001 0.001 -0.0001 -9.09% 301322 5
09:53:34 ESPH ECOSPHERE TECHNOLOGIES 0.25 0.26 0.26 0.001 0.39% 110000 5
09:49:51 MDAV DAVI LUXURY BRAND GROUP 0.8202 0.85 0.8202 -0.0298 -3.51% 3730 5
09:49:10 AVSR AVISTAR COMMUNICATIONS 0.008 0.01 0.012 0.0068 130.77% 120000 5
09:40:30 GANK GANKIT 0.6 0.65 0.65 0.02 3.17% 1509 5
09:30:10 PNTV PLAYERS NETWORK 0.042 0.0474 0.0474 0 0.00% 100000 5
11:40:13 ABKI ABAKAN 1.14 1.17 1.14 0 0.00% 2225 4
11:39:50 LYJN LYRIC JEANS INC 0.0021 0.0025 0.0025 0.0003 13.64% 200000 4
11:39:14 ATTD ATTITUDE DRINKS INC COMMON STOCK 0.0017 0.002 0.0017 -0.0003 -15.00% 65270 4
11:38:57 LNGT LASAR ENERGETICS INC 0.0075 0.0079 0.0079 -0.0011 -12.22% 333456 4
11:38:48 MDIN NORTHSTAR GLOBAL BUSINESS 0.0008 0.0009 0.0008 -0.0001 -11.11% 1360000 4
11:38:38 TNGL TONOGOLD RESOURCES 0.049 0.05 0.05 0 0.00% 24100 4
11:38:27 UCAP UNITED CAPITAL 31 32 32 -0.05 -0.16% 1301 4
11:37:51 CBEH CHINA INTEGRATED ENERGY 1 1.05 1.05 -0.03 -2.78% 1711 4
11:37:45 BRND PREMIER BRANDS 0.0012 0.0013 0.0013 0.0001 8.33% 2190000 4
11:37:33 IDBC IDAHO BANCORP 0.1 0.18 0.1 0 0.00% 25000 4
11:37:18 BLSP BLUE SPHERE CORP COMMON 0.2002 0.28 0.28 -0.05 -15.15% 3610 4
11:37:01 GYST THE GRAYSTONE CO 0.0007 0.0008 0.0007 -0.0001 -12.50% 2414900 4
11:36:57 TPNI THE PULSE NETWORK 0.0734 0.099 0.0734 -0.0246 -25.10% 35441 4
11:36:37 COTE COATES INTL 0.05 0.051 0.051 -0.001 -1.92% 31000 4
11:36:12 ARYC ARRAYIT 0.2521 0.285 0.27 -0.01 -3.57% 10400 4
11:36:01 DMCD DETWILER FENTON GROUP 0.11 0.16 0.11 -0.03 -21.43% 7180 4
11:34:38 PWEB PACIFIC WEBWORKS 0.0256 0.0284 0.0284 -0.0001 -0.35% 85650 4
11:34:33 IDAD INTL DISPLAY ADVERTISING 0.0034 0.0045 0.0045 0.0005 12.50% 70000 4
11:33:28 GVCM GEOVIC MINING 0.0425 0.045 0.0449 0 0.00% 18000 4
11:33:27 ABBY ABBY 0.0069 0.0089 0.0089 0.0029 48.33% 65000 4
11:33:24 TSEE TWISTEE TREAT 0.0251 0.04 0.0325 0.0075 30.00% 35400 4
11:32:30 ACCP ACCESS PHARMACEUTICALS 0.295 0.318 0.31 -0.02 -6.06% 17590 4
11:31:59 ITNS ITONIS 0.0021 0.0022 0.0021 -0.0001 -4.55% 623000 4
11:31:40 BNCC BNC 13 13.15 13.15 0 0.00% 2300 4
11:31:34 GDGI GREENWAY DESIGN GROUP 0.0031 0.0039 0.003 -0.0011 -26.83% 610000 4
11:29:53 MYOS MYOS 0.1331 0.15 0.1312 -0.0188 -12.53% 10490 4
11:28:13 ESSI EATON SCIENTIFIC SYSTEMS 0.0022 0.0027 0.0027 -0.0004 -12.90% 30744 4
11:28:08 JYHW JAYHAWK ENERGY 0.0101 0.0145 0.0145 0.0021 16.94% 37224 4
11:27:32 PRLX PARALLAX HEALTH SCIENCES INC 0.104 0.16 0.16 0 0.00% 14155 4
11:27:30 SKPN SKYSHOP LOGISTICS 0.0055 0.006 0.006 -0.002 -25.00% 40000 4
11:26:37 CBCRQ CAPITOL BANCORP 0.0032 0.0049 0.0032 0 0.00% 70225 4
11:26:15 SBFM SUNSHINE BIOPHARMA 0.15 0.169 0.15 -0.0195 -11.50% 9266 4
11:25:34 DYAI DYADIC INTL 1.35 1.48 1.355 -0.015 -1.09% 7200 4
11:24:57 ICBT ICBS 0.0002 0.0003 0.0003 0 0.00% 5255591 4
11:24:46 ABPI ACCENTIA BIOPHARMA 0.005 0.0056 0.005 0 0.00% 61500 4
11:24:38 SOUP SOUPMAN 0.49 0.5199 0.5389 -0.011 -2.00% 1558 4
11:23:30 OEDV OSAGE EXPLORATION 1.17 1.19 1.19 0.02 1.71% 750 4
11:22:43 PTSC PATRIOT SCIENTIFIC 0.0972 0.1 0.1 0 0.00% 20648 4
11:22:23 FABK FIRST ADVANTAGE BANCORP COMMON 12.56 12.62 12.56 -0.14 -1.10% 1380 4
11:21:36 APGI AMERICAN POWER GROUP 0.68 0.69 0.69 0 0.00% 6400 4
11:20:59 GOVX GEOVAX LABS 0.4696 0.47 0.47 -0.02 -4.08% 3900 4
11:20:34 SGTB SUGGESTION BOX 0.1302 0.19 0.1302 -0.0598 -31.47% 4000 4
11:18:43 DGRI DUTCH GOLD RESOURCES 0.0002 0.0003 0.0002 -0.0001 -33.33% 1277832 4
11:16:06 OSHSQ OSH 1 LIQUIDATING CORP 0.005 0.02 0.005 -0.015 -75.00% 403 4
11:15:38 FTWRQ FIBERTOWER 0.0151 0.025 0.0233 0.0067 40.36% 16000 4
11:15:24 TRRE TERRA ENERGY RESOURCES 0.024 0.0273 0.0273 -0.0003 -1.09% 12100 4
11:13:30 UWBKQ UNITED WESTERN BANCORP 0.0451 0.059 0.0451 -0.0174 -27.84% 53096 4
11:13:04 CIIX CHINESEINVESTORS.COM 0.48 0.5 0.48 -0.03 -5.88% 16000 4
11:12:14 AMZZ AMAZONICA CORP 0.4201 0.608 0.49 -0.01 -2.00% 9500 4
11:11:41 LEOM LEO MOTORS 0.071 0.0798 0.0798 0.0043 5.70% 45547 4
11:10:54 AVOP AV 1 GROUP 0.0001 0.0002 0.0001 0 0.00% 870000 4
11:10:14 OMVS ON THE MOVE SYSTEMS 0.042 0.0491 0.0491 0 0.00% 11525 4
11:09:51 CADY DIGITAL CADDIES INC 0.18 0.19 0.19 0 0.00% 7850 4
11:09:22 CLCN CREATIVE LEARNING 1.66 1.74 1.66 0.11 7.10% 3163 4
11:08:51 HDRE HD RETAIL SOLUTIONS 0.0102 0.0129 0.0102 -0.001 -8.93% 27100 4
11:08:34 ISCI ISC8 0.03 0.0315 0.0319 0.0002 0.63% 25232 4
11:07:26 FDMF FREEDOM ENERGY HOLDINGS 0.0001 0.0002 0.0001 0 0.00% 13135000 4
11:07:21 VGGL VIGGLE 0.46 0.5 0.46 -0.06 -11.54% 1029 4
11:06:05 IDVC INFRASTRUCTURE 0.001 0.0015 0.001 -0.0003 -23.08% 267145 4
11:05:26 NPHC NUTRA PHARMA CORP 0.0091 0.0097 0.0091 0.0001 1.11% 70000 4
11:04:38 PROP PROPELL TECHNOLOGIES 0.1751 0.19 0.18 0 0.00% 8815 4
11:04:00 SGGH SIGNATURE GROUP HOLDINGS 10.3 10.4 10.4 0 0.00% 1005 4
11:02:35 SKYH SKY HARVEST ENERGY CORP COMMON 0.0602 0.0999 0.0999 0.0397 65.95% 6300 4
11:02:24 IWEB ICEWEB 0.0115 0.012 0.012 -0.0004 -3.23% 28000 4
11:00:35 SDOI SPECIAL DIVERSIFIED OPPORTUNITY 1.12 1.16 1.14 0 0.00% 175000 4
11:00:24 CYDY CYTODYN 0.84 0.9 0.8803 -0.0197 -2.19% 6750 4
11:00:23 BCAR BANK of THE CAROLINAS 0.6362 0.74 0.67 -0.07 -9.46% 8500 4
11:00:18 IGRU INTL GOLD 0.0016 0.008 0.0015 -0.0023 -60.53% 64630 4
10:59:13 MDCE MEDICAL CARE TECHNOLOGIES INC 0.0015 0.0016 0.0016 0 0.00% 244943 4
10:58:49 BTZO BITZIO 0.0009 0.001 0.0008 -0.0001 -11.11% 1397775 4
10:57:45 OPCO OURPETS CO 1.1 1.2 1.2 -0.03 -2.44% 3300 4
10:57:00 SNVP SAVOY ENERGY 0.0005 0.0007 0.0006 0.0001 20.00% 500000 4
10:55:57 SLIO SOLO INTL 0.0018 0.0025 0.0018 -0.0002 -10.00% 138595 4
10:53:41 CPKF CHESAPEAKE FINANCIAL 16.9 17.1 17.05 0.05 0.29% 525 4
10:52:29 SPRS SURGE COMPONENTS 0.86 0.929 0.929 0.079 9.29% 5431 4
10:49:43 SMPR STANDARD METALS PROCESSING INC 1.2 1.25 1.25 0 0.00% 400 4
10:49:07 CARE CARTER BANK & TRUST 11.24 11.3 11.24 -0.01 -0.09% 1806 4
10:48:13 XRMB MYEZSMOKES 0.39 0.4 0.405 0 0.00% 5825 4
10:47:44 SAJA SAJAN 1.36 1.5 1.5 0 0.00% 1661 4
10:46:29 RWMI REGALWORKS MEDIA 0.176 0.19 0.19 0.0199 11.70% 10650 4
10:45:47 HOPS APPALACIAN MOUNTIAN BREWERY 5 5.45 5 0 0.00% 630 4
10:44:29 ALJJ ALJ REGIONAL HOLDINGS 1.61 1.72 1.6 0.04 2.56% 1200 4
10:38:56 AMTX AEMETIS 0.27 0.28 0.27 0.0449 19.95% 23600 4
10:38:54 FTLF FITLIFE BRANDS 1.95 2.08 2 0.02 1.01% 3200 4
10:38:35 POTG PORTAGE RESOURCES 0.0036 0.0045 0.0036 0 0.00% 101250 4
10:38:21 WHEN WORLD HEALTH ENERGY 0.0001 0.0002 0.0001 0 0.00% 3285744 4
10:38:19 FNCB FIRST NATIONAL COMMUNITY 7.01 7.1 7.1 0.09 1.28% 1232 4
10:37:52 TRER TEXAS RARE EARTH 0.38 0.4098 0.4098 0 0.00% 4450 4
10:36:26 SIRG SIERRA RESOURCE GROUP 0.0003 0.0004 0.0004 0 0.00% 3001000 4
10:35:19 AEMD AETHLON MEDICAL 0.1825 0.187 0.1825 -0.0045 -2.41% 27000 4
10:34:32 NXHD NEXIA HOLDINGS 0.0061 0.0087 0.0087 -0.0003 -3.33% 85001 4
10:34:09 JNSH ULYSSES HOLDINGS 0.0106 0.011 0.011 -0.0006 -5.17% 210000 4
10:33:50 CYCA CYTTA CORP COMMON 0.1912 0.238 0.238 0.008 3.48% 21300 4
10:30:16 IOGA INSCOR 0.41 0.5 0.4501 0 0.00% 7280 4
10:27:26 WMTM WHITE MOUNTIAN TITANIUM 0.381 0.42 0.39 0.005 1.30% 30200 4
10:24:20 SIMH SANOMEDICS INTL HOLDINGS 0.7 0.75 0.748 -0.002 -0.27% 1405 4
10:22:15 NSAV NET SAVINGS LINK 0.0012 0.0028 0.0028 -0.0006 -17.65% 55633 4
10:21:59 GLBH GLOBALTECH HOLDINGS 0.0007 0.0008 0.0007 0 0.00% 390000 4
10:16:43 TLLEQ TELETOUCH COMMUNICATIONS 0.0007 0.0008 0.0007 0.0001 16.67% 71699 4
10:11:59 ABHD ABTECH HOLDINGS 0.441 0.46 0.441 -0.009 -2.00% 8000 4
10:10:52 ATNM ACTINIUM PHARMACEUTICALS 5.5 5.8 5.56 -0.04 -0.71% 3250 4
10:05:26 SMGI SMG INDIUM RESOURCES 2.16 2.24 2.24 0.1 4.67% 2000 4
10:02:25 UNDT UNIVERSAL DETECTION TECH 0.125 0.1299 0.1299 0 0.00% 1400 4
10:02:12 TISDZ TREASURE ISLAND REALTY 0.26 0.29 0.26 -0.005 -1.89% 4001 4
10:01:49 LEHKQ LEHMAN BROS HOLDINGS 0.3506 0.5 0.45 0.045 11.11% 7151 4
10:00:07 GRBS GREER BANCSHARES 5.11 5.39 5.21 -0.09 -1.70% 3824 4
09:58:23 YPPN YAPPN CORP COMMON SHARES 0.0601 0.068 0.07 0.0075 12.00% 150000 4
09:57:59 TXCCQ TRANSWITCH CORP COMMON 0.0081 0.009 0.008 -0.0009 -10.11% 20200 4
09:56:58 MERR MERRIMAN HOLDINGS 0.093 0.115 0.115 -0.001 -0.86% 10078 4
09:50:25 FEGR FRIENDLY ENERGY EXPLORATION CO 0.0012 0.0014 0.0014 -0.0001 -6.67% 417790 4
09:50:12 SEFE SEFE 0.0045 0.005 0.0045 -0.0004 -8.16% 34495 4
09:46:43 CSRH CONSORTEUM HOLDINGS 0.0095 0.01 0.009 0.002 28.57% 199600 4
09:45:23 XSPY SPY 1.41 1.7 1.41 -0.04 -2.76% 950 4
09:41:39 PZBW PLAZA BANK WA 0.96 1.03 0.96 -0.09 -8.57% 1491 4
09:33:43 GRZG GRIZZLY GOLD 0.0555 0.0719 0.0719 0 0.00% 13863 4
09:30:10 NANI NEOLOGIC ANIMATION 0.0013 0.0015 0.0015 0 0.00% 48000 4
11:40:23 EVEIQ EVERGREEN ENERGY 0.005 0.0099 0.005 0 0.00% 2442 3
11:39:51 HCTI HYBRID COATING 0.4317 0.4898 0.4875 -0.0015 -0.31% 6000 3
11:39:11 KDMP KEDEM PHARMACEUTICALS 0.0025 0.0031 0.0031 -0.0003 -8.82% 35000 3
11:39:08 WNDM WOUND MGMT 0.12 0.125 0.125 -0.0045 -3.47% 24000 3
11:38:40 GLDG GOLDEN GLOBAL CORP 0.0015 0.0028 0.0015 0.0001 7.14% 30000 3
11:38:17 TPHM THOMAS PHARMACEUTICALS 0.0001 0.0003 0.0003 0.0001 50.00% 4500 3
11:38:11 BORK BOURQUE INDUSTRIES 0.0043 0.0057 0.0051 0.0001 2.00% 200000 3
11:37:28 DDRI DIVERSIFIED RESOURCES 1.25 1.3 1.25 -0.05 -3.85% 1200 3
11:37:14 EARI ENTERTAINMENT ARTS 0.1501 0.18 0.17 0 0.00% 25550 3
11:37:04 CVVT CHINA VALVES TECH 0 0 0.5 -0.04 -7.41% 4400 3
11:36:51 IENT IENTERTAINMENT NETWORK 0.0838 0.15 0.1 -0.01 -9.09% 10500 3
11:36:38 RCGP RADIANT CREATIONS GROUP 0.1312 0.15 0.1312 -0.0188 -12.53% 470 3
11:36:21 EXGI ENGEX INC 3.35 4.1 4.1 1.1 36.67% 500 3
11:36:00 CIBH CIB MARINE BANCSHARES 0.47 0.5 0.47 -0.02 -4.08% 13000 3
11:35:20 APRU APPLE RUSH 0.0001 0.0002 0.0002 0.0001 100.00% 1170000 3
11:35:09 LWLG LIGHTWAVE LOGIC 0.9 0.92 0.9 0.035 4.05% 5300 3
11:34:29 RMKR RAINMAKER SYSTEMS 0.1801 0.2599 0.2 -0.0599 -23.05% 6801 3
11:34:16 WNYN WARP 9 0.012 0.0139 0.012 -0.0035 -22.58% 87043 3
11:33:23 AQNM AQUENTIUM 0.0563 0.0899 0.0899 0.0329 57.72% 13000 3
11:32:57 MEEC MIDWEST ENERGY EMISSIONS 1.9 2 2 -0.05 -2.44% 3344 3
11:32:32 FISB FIRST CAPITAL BANK CA 11.35 11.4 11.35 0 0.00% 550 3
11:32:21 BIMO BIONEUTRA INTL LTD 0.152 0.17 0.152 0.002 1.33% 30000 3
11:30:34 JCDS JC DATA SOLUTIONS 0.003 0.0038 0.0038 0.0002 5.56% 13500 3
11:29:22 PWRV POWER of THE DREAM 0.055 0.06 0.055 0 0.00% 27500 3
11:28:58 ACDU ACCREDITED BUSINESS CONSO 0.0026 0.0039 0.0026 0.0001 4.00% 60000 3
11:28:48 SLCO SOVEREIGN LITHIUM 0 0 0.2 -0.04 -16.67% 2125 3
11:28:38 USBK USA BANK (NY) 0.0021 0.0079 0.0085 0.0064 304.76% 5295 3
11:27:48 KJFI COMJOYFUL INTL CO 1.9 2.15 2.15 0.15 7.50% 437 3
11:27:44 SSPC THE SPENDSMART PAYMENTS CO 0.96 1 0.96 -0.08 -7.69% 3368 3
11:27:37 ORYX ORYX TECH 0.0025 0.02 0.0025 0.0008 47.06% 35 3
11:27:08 VIAP VIA PHARMACEUTICALS 0.02 0.042 0.04 0.024 150.00% 12500 3
11:26:39 CESX CES SYNERGIES INC COMMON 2.13 2.47 2.21 -0.25 -10.16% 900 3
11:26:20 CCNI COMMAND CENTER 0.337 0.35 0.35 0.015 4.48% 12000 3
11:26:15 AMFE AMFIL TECHNOLOGIES 0.006 0.007 0.006 -0.0005 -7.69% 38500 3
11:26:08 IDNG INDEPENDENCE ENERGY 0.0033 0.0038 0.0038 0.0005 15.15% 101000 3
11:26:04 MREE MAINSTREET BANKSHARES 8 8.34 8 0 0.00% 920 3
11:25:36 DDOO DISCOUNT DENTAL MATERIALS 0.2301 0.2794 0.2794 0.0528 23.30% 8168 3
11:25:18 CYOE CYTOCORE 0.03 0.035 0.03 -0.005 -14.29% 17000 3
11:25:04 BLFSD BIOLIFE SOLUTIONS INC NEW COM 7 7.25 7 -0.25 -3.45% 236 3
11:24:44 LBTG LIBERTY COAL ENERGY 0.0002 0.0003 0.0002 0 0.00% 1616666 3
11:24:44 SYNG SYNERGETICS 0.12 0.18 0.18 0 0.00% 84000 3
11:24:35 BMODQ BIOMODA 0.0006 0.0019 0.0006 -0.0004 -40.00% 21500 3
11:24:01 AUXO AUXILIO 1.21 1.22 1.21 0.01 0.83% 4500 3
11:23:59 CUBV CUBA BEVERAGE 0.0401 0.0499 0.0401 -0.0007 -1.72% 22000 3
11:23:17 WNBD WINNING BRANDS CORP COM 0.0052 0.007 0.007 -0.0029 -29.29% 52730 3
11:23:13 PRFC EPCYLON TECHNOLOGIES 0.11 0.15 0.15 0 0.00% 35970 3
11:21:56 BFLX BIOFLAMEX CORP COMMON S 0.0002 0.0004 0.0002 -0.0002 -50.00% 100125 3
11:19:53 BCXQL BANK of AMERICA 0 0 910 -1.25 -0.14% 700 3
11:19:49 CECB CECIL BANCORP 0.4 0.51 0.51 0.02 4.08% 10465 3
11:18:45 EARH EARTH DRAGON RESOURCES 0.0303 0.08 0.0303 0 0.00% 8 3
11:18:28 MLER MOLLER INTL 0.109 0.11 0.105 -0.0026 -2.42% 9264 3
11:18:17 BLZE BLAZE ENERGY 0.925 1 1 0 0.00% 641 3
11:17:44 FMAR FIRST MARINER BANCORP 0.63 0.64 0.63 0.005 0.80% 7000 3
11:17:23 MILV MISTRAL VENTURES 0.0005 0.0007 0.0005 0 0.00% 70950 3
11:17:15 IGOI IGO 3.05 3.44 3.05 0.05 1.67% 242 3
11:16:40 ACCS AFRICAN COPPER CORP 0.0019 0.0023 0.002 0.0002 11.11% 32100 3
11:16:31 AFFM AFFIRMATIVE INSURED HOLDINGS 2.41 2.65 2.65 0 0.00% 573 3
11:16:30 AACS AMERICAN COMMERCE SOLS 0.0021 0.0032 0.0021 -0.0011 -34.38% 39535 3
11:15:15 NANX NANOPHASE TECHNOLOGIES 0.471 0.4999 0.4999 -0.0101 -1.98% 1648 3
11:15:08 CALB CALIBRUS 0.72 0.75 0.75 0.01 1.35% 3050 3
11:14:50 RNIN WIRELESS RONIN TECHNOLOGIES INC 0.6802 0.81 0.75 -0.0505 -6.31% 1302 3
11:14:26 PMXO PMX COMMUNITIES 0.0218 0.0284 0.0218 -0.007 -24.31% 100750 3
11:13:39 LPBC LINCOLN PARK 6.25 6.35 6.25 -0.24 -3.70% 4400 3
11:13:14 APHD APPIPHANY TECHNOLOGIES 0.005 0.0065 0.005 -0.002 -28.57% 100000 3
11:13:14 CSHZ CHINA SHEN ZHOU MINING 0.1101 0.123 0.123 -0.0009 -0.73% 765 3
11:13:08 LPIH LONGWEI PETROLEUM 0 0 0.094 0 0.00% 7260 3
11:11:31 EZENQ EZENIA! 0.07 0.09 0.08 -0.01 -11.11% 21400 3
11:11:20 CRWG CROWDGATHER 0.0721 0.08 0.0721 -0.0119 -14.17% 10600 3
11:10:56 SNTL SEEKER TEC INTL INC 0.02 0.024 0.02 -0.004 -16.67% 31000 3
11:10:55 ATBA ATLANTIC BANCSHARES 2 2.45 2.45 -0.05 -2.00% 400 3
11:10:10 STVI SNAP INTERACTIVE 0.375 0.4 0.39 0.025 6.85% 16800 3
11:10:09 MMXMD MMX MINERACAO E METALICOS SA 1.3 14 1.3 0.17 15.04% 11 3
11:09:37 BEAC BEACON ENTERPRISES 0.0273 0.05 0.036 0.0059 19.60% 57900 3
11:08:46 GAWK GAWK INC COMMON 7.25 7.75 7.25 -0.55 -7.05% 1400 3
11:08:33 SAFS SAFER SHOT 0.0019 0.0022 0.0022 -0.0002 -8.33% 293838 3
11:07:40 DJRT DALE JARRETT RACING 0.03 0.0349 0.03 -0.005 -14.29% 52300 3
11:07:39 GBHL GLOBAL ENTERTAINMENT 0.05 0.057 0.07 0.02 40.00% 7500 3
11:07:21 SPIR SPIRE CORP COMMON 0.771 0.79 0.79 0.0198 2.57% 1343 3
11:06:31 TWOC TRANS WORLD 2.67 2.89 2.65 -0.25 -8.62% 890 3
11:06:25 ORCT ORCKIT COMMUNICATIONS 0.09 0.1086 0.09 -0.0186 -17.13% 4600 3
11:06:10 SMDI STRATUS MEDIA GROUP 0.0276 0.0306 0.03 0.0029 10.70% 101100 3
11:06:04 IMII INCEPTION MINING INC COMMON S 0.51 0.63 0.52 0.01 1.96% 6 3
11:05:37 SIPN SIPP INTL 0.0123 0.0169 0.0123 0 0.00% 15000 3
11:05:34 FBEC FRONTIER BEVERAGE CO 0.003 0.0035 0.003 0 0.00% 97000 3
11:05:01 ERFB ERF WIRELESS 1.35 2 1.31 -0.36 -21.56% 270 3
11:04:54 SPLM SENTRY PETROLEUM 0.007 0.018 0.018 0.011 157.14% 5755 3
11:04:31 BJCT BIOJECT MEDICAL TECHS 0.12 0.14 0.14 0 0.00% 410 3
11:02:29 CMTB COMMUNITY BANK of BERGEN 6.06 6.3 6.06 -0.43 -6.63% 2061 3
11:01:22 LBAS LOCATION BASED TECH 0.076 0.087 0.0755 0.0065 9.42% 40000 3
11:00:36 ASNB ADVANSOURCE BIOMATERIALS 0.053 0.0599 0.0599 -0.005 -7.70% 3285 3
11:00:04 TTXP TRILLIANT 0.0109 0.013 0.013 -0.0004 -2.99% 9000 3
10:59:08 OPRX OPTIMIZERX 1.78 1.8 1.78 -0.09 -4.81% 7035 3
10:59:03 ESPI ESP RESOURCES 0.0165 0.0189 0.0165 -0.0026 -13.61% 7650 3
10:58:39 FCGD FIRST COLOMBIA GOLD 0.0001 0.0001 0.0001 0 0.00% 1020000 3
10:58:29 QLTS Q LOTUS HOLDINGS 0.0017 0.002 0.0017 0 0.00% 1581525 3
10:58:23 RAGO RANGO ENERGY 0.115 0.119 0.115 -0.005 -4.17% 77240 3
10:58:07 CSOC CADUCEUS SOFTWARE SYSTEMS CORP 0.0005 0.0006 0.0005 0 0.00% 65993 3
10:58:03 COFS CHOICEONE FINANCIAL 16.52 16.9 16.52 -0.28 -1.67% 735 3
10:57:56 GGLR GEOGLOBAL RESOURCES 0.0135 0.0145 0.014 -0.001 -6.67% 13000 3
10:57:53 MBCI MABCURE 0.0037 0.008 0.008 0.0043 116.22% 20300 3
10:54:28 FRTD FORTITUDE GROUP 0.001 0.0012 0.0012 0.0002 20.00% 855000 3
10:54:08 BGNN B GREEN INNOVATIONS 0.0001 0.0002 0.0002 0.0001 100.00% 2140000 3
10:53:54 BHWX BLACK HAWK EXPLORATION 0.0012 0.002 0.0012 -0.0008 -40.00% 21100 3
10:53:53 BLMC BILOXI MARSH LDS CORP 20 21 21 0.03 0.14% 400 3
10:53:44 SYAI SYSTEMS AMERICA 0.045 0.05 0.05 0 0.00% 20175 3
10:53:31 EZJR EZJR INC COMMON 3 3.6 3.6 -0.35 -8.86% 700 3
10:50:39 PFIS PEOPLES FINANCIAL SERVICES 39.01 39.2 39 0 0.00% 648 3
10:50:02 MDLH MEDICAL INTL 0.0511 0.0549 0.0511 0 0.00% 8300 3
10:49:59 GETG GREEN EARTH TECHNOLOGIES 0.0671 0.0799 0.0671 -0.0129 -16.12% 19000 3
10:49:56 TNEN TRUE NORTH ENERGY CORP 0.0073 0.0091 0.0095 0.0021 28.38% 21000 3
10:49:41 IVDN INNOVATIVE DESIGNS 0.2799 0.3 0.2799 0 0.00% 2260 3
10:49:38 WDRP WANDERPORT 0.0016 0.002 0.002 0 0.00% 61700 3
10:49:26 DDDC DELTATHREE 0.03 0.034 0.034 0 0.00% 37000 3
10:48:15 MDCN MEDICAN ENTERPRISES INC .COMMO 1.6 1.7 1.7 0 0.00% 352 3
10:48:13 TALN TALON INTL 0.2206 0.255 0.255 0 0.00% 20200 3
10:46:31 AERG APPLIED ENERGETICS 0.0125 0.0145 0.0125 0 0.00% 55000 3
10:45:08 HENI HINTO ENERGY 0.75 0.78 0.78 0.02 2.63% 4658 3
10:44:15 GRMS GREEN ENERGY MGMT 0.1 0.15 0.1 0.0159 18.91% 24782 3
10:43:30 FLKI FALKEN INDUSTRIES 0.013 0.015 0.015 0 0.00% 3000 3
10:43:20 ASTV AS SEEN ON TV 0.06 0.0668 0.0605 -0.0058 -8.75% 23050 3
10:42:18 GRCV GRAND CAPITAL VENTURES 0.0013 0.0014 0.0013 -0.0001 -7.14% 193 3
10:40:35 ADLS ADVANCED LIFE SCIENCES 0.0152 0.044 0.045 0.025 125.00% 3692 3
10:39:30 NEPH NEPHROS 0.36 0.42 0.36 0 0.00% 10095 3
10:38:42 LTUM LITHIUM 0.0251 0.0299 0.0251 -0.0058 -18.77% 1770 3
10:38:23 IDOI IDO SECURITY INC COMMON 0.0027 0.0041 0.0026 -0.0009 -25.71% 51333 3
10:36:30 EKSO EKSO BIONICS HOLDINGS 2.28 2.39 2.39 0.04 1.70% 8165 3
10:35:55 SUGO AMERICAN MINERAL GROUP 0.004 0.0063 0.0063 0.0023 57.50% 32600 3
10:35:32 ABHI AMBICOM HOLDINGS 0.17 0.2235 0.2236 -0.0003 -0.13% 1600 3
10:34:31 SVIN SCHEID VINEYARDS 23.75 25 23.75 -1.24 -4.96% 125 3
10:33:16 LTNC LABOR SMART INC 0.231 0.24 0.22 -0.01 -4.35% 20000 3
10:32:15 FWDG FUTUREWORLD ENERGY 0.0051 0.0062 0.0062 0.0011 21.57% 34000 3
10:31:40 FCPG FIRST CHINA 0.0601 0.0648 0.0601 0 0.00% 15030 3
10:31:01 HGBL HERITAGE GLOBAL INC COMMON S 0.49 0.7099 0.68 0 0.00% 150 3
10:30:34 GTGT GTG VENTURES 0.1 0.55 0.43 0 0.00% 1224 3
10:29:56 GLXZ GALAXY GAMING 0.205 0.2395 0.2101 -0.0298 -12.42% 16200 3
10:27:39 JCLY JACLYN 5.3 5.99 5.3 0.1 1.92% 2800 3
10:26:44 VRDR VERDE RESOURCES 1.03 1.2 1.2 -0.01 -0.83% 4650 3
10:26:09 INVA INOVA TECH 0.0012 0.0014 0.0014 0 0.00% 760000 3
10:26:08 VSYS VISCOUNT SYSTEMS 0.09 0.099 0.1 0.01 11.11% 50049 3
10:24:36 GSPI GREEN STAR PRODUCTS 0.0025 0.0026 0.0025 -0.0002 -7.41% 222127 3
10:24:34 CATS CATASYS INC COMMON 1.2 1.32 1.32 -0.01 -0.75% 4267 3
10:23:47 SPRL STRAT PETROLEUM 0.0002 0.0003 0.0002 0 0.00% 1080753 3
10:23:05 SINX SIONIX 0.0083 0.0086 0.0086 0.0005 6.17% 21600 3
10:23:03 WLGC WORDLOGIC CORP 0.1708 0.1895 0.18 0 0.00% 54913 3
10:21:38 LDHL LD HOLDINGS 0.41 0.51 0.47 0.06 14.63% 7676 3
10:17:48 MCHB MECHANICS BANK 13150 14500 13300 0 0.00% 5 3
10:17:30 GNUS GENIUS BRANDS 0.036 0.0393 0.0361 0.0001 0.28% 80000 3
10:16:54 HJOE HANGOVER JOES HOLDING CORP 0.015 0.017 0.0152 -0.0032 -17.39% 52668 3
10:16:42 NFEI NEW FRONTIER ENERGY 0.0332 0.037 0.035 0 0.00% 50000 3
10:15:40 PVHO PROVISION HOLDINGS 0.038 0.0449 0.045 0.005 12.50% 14000 3
10:15:38 JPPML JP MORGAN CHASE 0 0 963.75 -18.75 -1.91% 160 3
10:15:29 HERB YASHENG GROUP COMMON 0.55 0.58 0.58 0 0.00% 5000 3
10:13:42 HPTG HYDROPHI TECHNOLOGIES GROUP INC 0.74 0.75 0.75 0 0.00% 11000 3
10:12:42 LNTP LICONT CORP 5.75 6.5 6.5 0.01 0.15% 325 3
10:12:24 HHWW HORIYOSHI WORLDWIDE INC COMMON 1.25 1.5 1.25 0 0.00% 16 3
10:09:10 OREO AMERICAN LIBERTY PET 0.0076 0.012 0.0076 0.0005 7.04% 4540 3
10:07:17 PPMT PROFIT PLANNERS 0.05 0.0897 0.05 0.0002 0.40% 15000 3
10:04:24 FGLD FOCUS GOLD CORP COMMON 0.0003 0.0004 0.0003 0 0.00% 304308 3
10:03:45 MLGT MLIGHT TECH INC 0.0075 0.0085 0.0076 0.0003 4.11% 205000 3
10:02:39 XCEL XCELLINK INTL 0.004 0.006 0.004 0 0.00% 250400 3
10:01:34 CICI COMMUNICATIONS INTELLIGENCE 0.025 0.0285 0.025 0 0.00% 11200 3
10:00:46 OMTK OMNITEK ENGINEERING 2.7 2.77 2.78 0 0.00% 3200 3
09:58:42 NVDL NOVADEL PHARMA 0.008 0.0081 0.0083 0.0003 3.75% 22650 3
09:57:22 FETM FENTURA FINANCIAL 7.5 7.9 7.3 -0.2 -2.67% 954 3
09:57:21 ACLZ ACCELERIZE NEW MEDIA 1.33 1.37 1.37 -0.08 -5.52% 1700 3
09:56:47 VMGI VERDE MEDIA GROUP 0.0005 0.0007 0.0006 -0.0001 -14.29% 2400000 3
09:54:08 CBNC COUNTY BANK 21.62 22.79 21.63 0.03 0.14% 1500 3
09:53:53 TAEC TODAYS ALTERNATIVE ENERGY CORP 0.0006 0.0008 0.0008 0.0002 33.33% 150000 3
09:52:26 ASHG ASH GROVE CEMENT 191.88 198 191.88 -3.12 -1.60% 98 3
09:52:07 UBQU UBIQUITECH SOFTWARE 0.0752 0.1 0.1 0.0006 0.60% 25000 3
09:51:05 SUWG SUNWAY GLOBAL 0.105 0.49 0.105 0 0.00% 500 3
09:48:03 AYSI ALLOY STEEL INTL 0.81 0.9 0.7801 -0.1199 -13.32% 15033 3
09:47:21 EHTEQ ETHANEX ENERGY 0.76 0.8 0.75 -0.013 -1.70% 10500 3
09:45:57 ERAO ENERGY REVENUE AMERICA 0.085 0.1 0.1089 0.0264 32.00% 4500 3
09:45:50 EEDG ENERGY EDGE TECH 0.0047 0.0048 0.005 0.0001 2.04% 160000 3
09:45:38 HBNND HORIZONS BETPRO NYMX 0 0 2.5922 -0.5278 -16.92% 2300 3
09:43:19 GTVI JOWAY HEALTH INDUSTRIES 0.02 0.1 0.04 -0.02 -33.33% 22000 3
09:41:49 CDOC CODA OCTOPUS GROUP 0.17 0.18 0.17 -0.01 -5.56% 10000 3
09:41:49 CTXV CTX VIRTUAL TECHNOLOGIES 1.58 2.02 1.5 -0.52 -25.74% 550 3
09:41:41 AJGH AMERICAN JIANYE GREENTECH 0.065 0.1 0.065 -0.055 -45.83% 7669 3
09:40:24 CMIT CMARK INTL INC 0.0025 0.0047 0.002 -0.001 -33.33% 214450 3
09:33:57 FNRN FIRST NORTHERN COMMUNITY 7.91 8.1 8.05 0.05 0.63% 450 3
09:33:32 SCMR SYCAMORE NETWORKS 0.541 0.55 0.541 -0.004 -0.73% 1210 3
09:30:48 WRSPQ WORLDSPACE 0.015 0.025 0.025 0.01 66.67% 294 3
09:30:14 SOPW SOLAR POWER 0.183 0.185 0.181 0.003 1.69% 2250 3
11:39:54 SECI SECTOR 10 0.05 0.15 0.05 0 0.00% 11806 2
11:39:45 VYEY VICTORY ENERGY 0.1 0.18 0.18 0.04 28.57% 2000 2
11:39:38 POIL PACIFIC OIL CO COMMON 0.31 0.33 0.32 0 0.00% 16800 2
11:38:49 CEII CHINA EDUCATION INTL 0.006 0.008 0.006 -0.002 -25.00% 30000 2
11:38:29 CLAD CHINA LIAONING DINGXU ECOLOGIC 0.201 0.25 0.201 -0.009 -4.29% 8000 2
11:38:28 SNWR SANWIRE CORP COMMON STOCK 0.0064 0.0079 0.0079 -0.0002 -2.47% 79000 2
11:37:20 AGDY AGRI-DYNAMICS 0.025 0.03 0.03 0 0.00% 25000 2
11:36:46 TSTC TELESTONE TECHNOLOGIES CORP 0 0 0.22 0.04 22.22% 1701 2
11:36:08 GTSO GREEN TECH 0.01 0.0109 0.011 -0.0004 -3.51% 71000 2
11:36:07 AOBI AMERICAN ORIENTAL 0 0 0.1 -0.05 -33.33% 808 2
11:34:17 FBVI FCN BANC CORP BROOKS 0 0 30 -1.1 -3.54% 1265 2
11:33:25 BYRG BUYER GROUP INTL 0.0003 0.0004 0.0003 0 0.00% 310000 2
11:33:20 FHLB FRIENDLY HILLS 5.35 5.55 5.35 0 0.00% 3800 2
11:32:58 BION BIONITROGEN HOLDINGS CORP COM 0.0582 0.0619 0.0582 -0.0037 -5.98% 4885 2
11:32:51 USFF US FUEL 0.0271 0.0315 0.0315 -0.0003 -0.94% 23000 2
11:32:37 MSAH MAN SHING AGRICULTURAL 0.025 0.035 0.035 0 0.00% 3057 2
11:32:36 FEWP FAR EAST WIND POWER 0.0015 0.0019 0.0019 0.0004 26.67% 62800 2
11:32:29 UFMG UNIVERSAL MFG CO 8.5 9.5 8.75 -0.25 -2.78% 17400 2
11:32:13 IRCE INTERLINE RESOURCES 0.0006 0.0007 0.0006 0 0.00% 398600 2
11:31:41 JPJQL JP MORGAN CHASE 0 0 1021.56 -0.94 -0.09% 10235 2
11:31:22 SVLT SUNVAULT ENERGY 0.07 0.0824 0.0824 0.0124 17.71% 13300 2
11:31:22 FMBL FARMERS & MERCHANTS 5612.5 5690 5612.5 12.5 0.22% 3 2
11:31:06 SNEY SUNERGY 0.0012 0.0013 0.0013 0.0001 8.33% 110000 2
11:30:31 RXPC RADIENT PHARMACEUTICALS 0 0.0001 0.0001 0 0.00% 3000000 2
11:29:55 ANDI ANDIAMO CORP 0.0002 0.0003 0.0002 0 0.00% 4799999 2
11:29:33 GDAR GOLDEN AGE RESOURCES 0.007 0.01 0.01 0.0045 81.82% 11000 2
11:29:12 NVGC NEVADA GOLD 0 0 0.1 0.009 9.89% 2500 2
11:28:26 PRRY PLANET RESOURCE RECOVERY 0.059 0.0599 0.059 -0.0009 -1.50% 28000 2
11:28:08 NANM NMI HEALTH 0.0102 0.018 0.0102 -0.0078 -43.33% 450 2
11:27:17 HYEG HYDROGEN ENGINE CENTER 0.0652 0.07 0.07 -0.01 -12.50% 12000 2
11:27:01 LHPT LIGHTHOUSE PETROLEUM INC COM 0.0015 0.027 0.003 -0.017 -85.00% 551 2
11:26:52 YGDC YUKON GOLD 0.0102 0.0147 0.0102 0 0.00% 4800 2
11:26:46 CHAG CHANCELLOR GROUP 0.0552 0.0875 0.0875 0.0025 2.94% 11000 2
11:26:15 RGTX REGISTERED EXPRESS C 0.0031 0.0069 0.006 0.005 500.00% 122000 2
11:25:52 SOYL AMERICAN SOIL 0.019 0.02 0.019 -0.001 -5.00% 5306 2
11:25:44 YOSN YOSEN GROUP 0.52 0.55 0.55 -0.05 -8.33% 2001 2
11:25:30 GPXM GOLDEN PHOENIX MINERALS 0.0012 0.0014 0.0012 -0.0001 -7.69% 50500 2
11:24:44 AFYG AFFINITY GOLD CORP 0.055 0.0625 0.055 0.0049 9.78% 22350 2
11:24:25 SOME SOMERSET TRUST HOLDINGS 35 38 36.75 -1.25 -3.29% 173 2
11:24:08 HIDC HARBOR ISLAND DEVELOPMENT CORP 0.001 0.0012 0.0012 0 0.00% 105000 2
11:23:44 WTCG W TECHNOLOGIES 0.0551 0.076 0.0551 0 0.00% 11901 2
11:23:22 MSSD MASSIVE DYNAMICS 0.0321 0.0359 0.0321 -0.0039 -10.83% 26600 2
11:23:09 NNLX NANOLOGIX 0.1275 0.145 0.131 0.001 0.77% 3500 2
11:22:52 ARET ARETE INDUSTRIES 0.2501 0.29 0.27 0.0002 0.07% 470 2
11:22:23 BMIN BRITANNIA MINING INC COMMON S 0.0265 0.0355 0.0327 -0.0028 -7.89% 2933 2
11:22:14 FCBN FIRST CITIZENS BANCORP 675 690 675 0 0.00% 21 2
11:21:57 SFPI SANTA FE PETROLEUM 0.009 0.01 0.01 -0.0015 -13.04% 26950 2
11:20:36 ADGS ADGS ADVISORY 1.06 1.8 1.8 0.2 12.50% 1400 2
11:20:15 HARL HARLEYSVILLE SAVINGS BANK COMMON 17.25 18 17.25 -0.35 -1.99% 46 2
11:20:03 BSPE BLACKSANDS PETROLEUM 1.02 1.25 1.1 0 0.00% 1500 2
11:19:27 FBAK FIRST NATIONAL BANK ALASKA 1760 1764 1760 -4 -0.23% 25 2
11:19:17 IBAL INTL BALER 1.7 1.84 1.67 -0.06 -3.47% 3000 2
11:19:03 IEVM INTEGRATED ENVIRONMENTAL 0.0941 0.1 0.1 -0.0016 -1.57% 10000 2
11:18:20 FBCD FBC HOLDINGS 0.0018 0.0037 0.003 0.0012 66.67% 210000 2
11:17:50 CSBR CHAMPIONS ONCOLOGY 0.9 0.98 0.98 0.07 7.69% 1100 2
11:17:49 ABNK ALTAPACIFIC BANCORP 9.05 9.2 9.05 0 0.00% 175 2
11:17:24 SHMN SOHM 0.004 0.0045 0.0041 0 0.00% 300000 2
11:17:22 CVAT CAVITATION TECHNOLOGIES 0.0826 0.0999 0.0999 0.0079 8.59% 6800 2
11:16:53 FPAY FLEXSHOPPER 0.721 0.78 0.721 -0.099 -12.07% 5000 2
11:16:48 CBTC CBT FINANCIAL 28.75 30 30 0 0.00% 240 2
11:16:46 GHDC GOLDLAND HOLDINGS 0.0155 0.016 0.016 -0.001 -5.88% 20500 2
11:16:27 OSHWQ OSH 1 LIQUIDATING CORP 0.165 0.18 0.165 -0.0199 -10.76% 11 2
11:16:20 AMPLQ AMPAL-AMERICA ISRAEL 0.17 0.23 0.23 0.07 43.75% 74 2
11:16:16 VGLS VG LIFE SCIENCES INC COMMON 0.2203 0.2561 0.2561 0.036 16.36% 473 2
11:16:09 UWII UNWALL INTL INC COMMON 2 2.5 2 0 0.00% 233 2
11:15:36 CMFO CHINA MARINE FOOD GROUP LTD 0.5 0.5499 0.5499 0.038 7.42% 116 2
11:15:34 PCFO PACIFIC OFFICE PROPERTIES 0.2 0.2298 0.2298 0.0648 39.27% 372 2
11:15:10 DVOX DYNAVOX INC CL A COMMON 0.1 0.12 0.12 0.01 9.09% 1946 2
11:15:05 BESE BEESTON ENTERPRISES 0.0014 0.0017 0.0014 -0.0003 -17.65% 591500 2
11:14:53 VEDO VILLAGEEDOCS 0.0086 0.0118 0.0086 0 0.00% 39100 2
11:14:35 CEAI CHINA EDUCATION ALLIANCE 0.251 0.38 0.38 0.02 5.56% 173 2
11:14:17 ATRNQ ATRINSIC 0.0015 0.002 0.0015 -0.0005 -25.00% 70222 2
11:14:15 CELM CHINA ELECTRIC MOTOR 0.065 0.09 0.09 0.025 38.46% 11000 2
11:14:12 CNYCD CANYON COPPER CORP 0.04 0.729 0.04 -0.96 -96.00% 9 2
11:13:37 GPCM GRANDPARENTS.COM 0.1775 0.18 0.18 0 0.00% 60000 2
11:12:54 WORX WORLDS ONLINE 0.04 0.09 0.09 0 0.00% 560 2
11:12:38 GTRL GET REAL USA 0.001 0.0015 0.001 -0.0004 -28.57% 110000 2
11:12:18 LUXR LUXEYARD 0.0115 0.0129 0.0129 0 0.00% 10335 2
11:11:28 BRWC BOREAL WATER COLLECTION 0.0137 0.014 0.0137 0 0.00% 20000 2
11:11:18 ENSL ENTECH SOLAR 0.0074 0.0093 0.0094 0.0022 30.56% 1690 2
11:08:39 EAHC EXPLORE ANYWHERE HOLDINGS 0.1751 0.2399 0.2399 -0.0051 -2.08% 765 2
11:08:35 FOHL FREDERICK`S HOLLYWD 0.261 0.267 0.267 0.006 2.30% 144 2
11:08:01 BRNE BORNEO RESOURCE INVEST 0.21 0.44 0.44 0 0.00% 500 2
11:07:39 AMBZ AMERICAN BUSINESS BANK 30.25 30.5 30.5 -0.06 -0.20% 200 2
11:06:51 VSUL VISUALANT 0.073 0.0794 0.073 -0.0003 -0.41% 10700 2
11:06:46 WCUI WELLNESS CENTER USA 0.4801 0.51 0.51 0 0.00% 12000 2
11:06:44 MEDS MEDISTEM 1.2 1.25 1.2 -0.05 -4.00% 600 2
11:06:11 GJAZ STRATS TRUST BELLSOUTH 0 0 24.25 1 4.30% 750 2
11:05:04 BOBS BRAZIL FAST FOOD 16.85 17 17 0.15 0.89% 500 2
11:03:59 TAMO TAMM OIL & GAS 0.15 0.1795 0.15 0 0.00% 369 2
11:03:36 DMDD DIAMOND DISCOVERIES 0.0041 0.006 0.006 0.0009 17.65% 37333 2
11:02:39 CCGM CHINA CGAME 0.063 0.08 0.08 0 0.00% 2112 2
11:02:38 ALBY COMMUNITY CAPITAL BANCS 0.64 0.77 0.64 0.14 28.00% 2000 2
11:02:02 MSMY MC ENDEAVORS 0.0005 0.0006 0.0005 -0.0001 -16.67% 241880 2
11:01:58 ILUS ILUSTRATO PICTURES INTL 0.01 0.0299 0.0139 0.0039 39.00% 61 2
11:01:53 CCTR CHINA CRESCENT ENTERPRISES 0.0001 0.0002 0.0002 0 0.00% 201000 2
11:00:47 NXCP NX CAPITAL CO COMMON 0.0128 0.0189 0.014 -0.004 -22.22% 7499 2
11:00:45 TEGY TRANSACT ENERGY 0.035 0.05 0.035 0 0.00% 15377 2
11:00:01 TRVB TRI-VALLEY BANK 0.39 0.5 0.39 -0.11 -22.00% 2000 2
10:59:25 FCBI FREDERICK COUNTY 15.85 19 18 0.76 4.41% 108 2
10:57:35 DKSC DAKSHIDIN 0.0005 0.0007 0.0007 -0.0001 -12.50% 110000 2
10:56:53 HVPA HANOVER PORTFOLIO ACQUISITIONS 0.1 0.15 0.1 0.011 12.36% 7879 2
10:56:39 ASPZ ASIA PROPERTIES 0.019 0.022 0.019 -0.001 -5.00% 90000 2
10:56:30 DLTA DELTA OIL & GAS 0.036 0.04 0.0368 0.0008 2.22% 440 2
10:55:53 EQLB EQUITY LABS 0.0016 0.0022 0.0016 -0.0006 -27.27% 60000 2
10:55:47 CETC CLEAN ENVIRONMENT TECH CORP COMMON 0.13 0.17 0.13 -0.04 -23.53% 9 2
10:55:01 DDCC DOUBLE CROWN RESOURCES 0.0151 0.0163 0.0159 0.0007 4.61% 100000 2
10:54:45 CSHX CASHMERE VALLEY 30.5 32.5 32 -0.25 -0.78% 600 2
10:53:57 INNO INNOCAP 0.005 0.008 0.0079 -0.0001 -1.25% 50000 2
10:53:43 SEGI SYCAMORE ENTERTAINMENT 0.0004 0.0005 0.0005 0 0.00% 1012504 2
10:53:25 SBDG SMALL BUSINESS DEVELOPMENT GRO 4.25 4.95 4.95 0.7 16.47% 113 2
10:53:04 FSNN FUSION TELECOM 0.1153 0.12 0.12 0 0.00% 45000 2
10:52:45 RLBY RELIABILITY INC COMMON 0.0801 0.1 0.0717 -0.0333 -31.71% 2000 2
10:52:33 SCEI SINO CLEAN ENERGY 0 0 0.155 0.005 3.33% 10450 2
10:52:11 NVLT NOVELOS THERAPEUTICS 0.35 0.38 0.38 0 0.00% 3500 2
10:51:27 EVFN EVOLUTION FUELS 0.08 0.3 0.08 -0.22 -73.33% 126 2
10:50:48 WSSH WEST SHORE BANK 21.25 22 22 0.5 2.33% 200 2
10:49:57 MLSS MILESTONE SCIENTIFIC 1.31 1.4 1.3 -0.1 -7.14% 1900 2
10:49:20 AASL AMERICAS SUPPLIERS 0.2502 0.4 0.2502 0.0001 0.04% 2964 2
10:49:07 SBFC SOUTHEASTERN BANK 21.01 21.2 21.2 0.2 0.95% 1500 2
10:48:46 NGRC NATIONAL GRAPHITE 0.0175 0.0178 0.0175 -0.0004 -2.23% 25500 2
10:48:40 GSPT GOLDEN STAR ENTERPRISES LTD C 0.0072 0.02 0.0072 0 0.00% 20525 2
10:48:03 SNAX SNACKHEALTHY 5.31 6.5 6.3 -0.15 -2.33% 1105 2
10:47:47 BBAL NEW YORK HEALTH CARE 0.0016 0.003 0.0016 -0.0016 -50.00% 56000 2
10:47:40 CNSO CNS RESPONSE 0.6 0.7 0.6 -0.1 -14.29% 1500 2
10:47:35 LIBE LIBERATED ENERGY 0.075 0.12 0.075 0.0038 5.34% 29800 2
10:46:59 COYN COPSYNC 0.081 0.085 0.085 0.004 4.94% 8500 2
10:46:49 GDSM GOLD COAST MINING CORP 0 0.0001 0.0001 0 0.00% 5950000 2
10:46:40 EVCA EVCARCO 0 0.0001 0.0001 0 0.00% 1750000 2
10:46:25 ATCV ATC VENTURE GROUP INC 0.05 0.06 0.06 0.01 20.00% 13075 2
10:45:32 JFGI JACOBS FINANCIAL 0.005 0.0056 0.005 -0.0001 -1.96% 400000 2
10:45:26 CNGI CONCORDIS GROUP 0.015 0.03 0.03 0.0189 170.27% 11000 2
10:44:23 IACH INFORMATION ARCHITECTS 0.0061 0.0065 0.0071 0 0.00% 70590 2
10:42:28 WSGI WORLD SURVEILLANCE GROUP 0.0107 0.011 0.0107 -0.0003 -2.73% 174000 2
10:42:26 KATX KAT EXPLORATION INC COMMON S 0.18 0.34 0.34 0.16 88.89% 1561 2
10:42:26 BMBM BMB MUNAI 0.0066 0.0075 0.0075 0 0.00% 15000 2
10:42:11 MARA MARATHON PATENT GROUP 6.12 6.22 6.22 0.12 1.97% 192 2
10:42:07 AFTC ALTERNATIVE FUEL 0.0025 0.003 0.0025 0 0.00% 104000 2
10:40:32 SMAA SMA ALLIANCE 0.0142 0.0165 0.0151 0.0006 4.14% 81500 2
10:40:24 XGEN NEXGEN HOLDINGS CORP COMMON S 0.0331 0.0389 0.0331 0 0.00% 8182 2
10:40:13 EVPH EVERYBODYS PHONE CO COMMON 0.01 0.049 0.01 0 0.00% 1519 2
10:40:09 CCHZ CAREER COLLEGE 0.08 0.51 0.08 -0.12 -60.00% 26 2
10:40:04 AVOI ADVANCED VOICE 0.015 0.02 0.02 0.0085 73.91% 3635 2
10:39:49 MMAB MUNI MTG & EQUITY L 1.27 1.3 1.27 0 0.00% 9400 2
10:37:59 IGNT INGEN TECHNOLOGIES 0.0007 0.0008 0.0006 0 0.00% 86360 2
10:37:44 SOLS SOLLENSYS 0.0501 0.055 0.0501 0.0001 0.20% 8000 2
10:36:31 SFDL SECURITY FEDERAL 12.52 13.4 12.52 0.02 0.16% 1200 2
10:36:27 AVSC ADVANCED VISUAL SYSTEMS 0.011 0.0125 0.012 0 0.00% 30000 2
10:36:15 WARM HPEV 0.4802 0.595 0.595 -0.005 -0.83% 12500 2
10:35:15 SUTI SUTIMCO INTL 0.0001 0.0002 0.0002 0 0.00% 501000 2
10:35:14 FNMAL FANNIE MAE 16.8 17.24 16.75 -0.55 -3.18% 650 2
10:34:44 LFAP LIFEAPPS DIGITAL MEDIA 0.0499 0.05 0.0499 -0.0001 -0.20% 3730 2
10:33:37 DCBF DCB FINANCIAL 6.12 6.25 6.2 0 0.00% 500 2
10:33:05 WPWR WELL POWER 0.205 0.235 0.208 0.003 1.46% 8500 2
10:31:58 SOEN SOLAR ENERTECH CORP 0.0073 0.0149 0.0073 0 0.00% 13500 2
10:31:03 CMPD COMPUMED 0.1401 0.15 0.145 -0.005 -3.33% 5999 2
10:29:57 MDRM MODERN MOBILITY AIDS 0.007 0.0084 0.0084 -0.0011 -11.58% 70000 2
10:29:26 BIOQ BIOQUAL 6.5 8.75 6.5 0.67 11.49% 315 2
10:28:18 SCFR SECURITY FIRST INTL HOLDINGS 0.0331 0.07 0.07 -0.002 -2.78% 634 2
10:27:35 SNWV SANUWAVE HEALTH 0.6 0.61 0.6 0 0.00% 17500 2
10:26:58 NAGP NATIVE AMERICAN ENERGY 0.152 0.1749 0.1501 0 0.00% 5850 2
10:26:20 TBIOD TRANSGENOMIC 5.95 6.05 5.95 -0.05 -0.83% 211 2
10:25:29 LWSP LEGACY PLATINUM GROUP INC COM 0.09 0.15 0.11 0 0.00% 7063 2
10:24:59 NERO NEUROMAMA LTD NEW COMMON STOCK 1 7.6 7.5 -0.1 -1.32% 193 2
10:24:12 AVNE AVENTURA EQUITIES 0.34 0.37 0.34 -0.03 -8.11% 1422 2
10:23:31 WSGP WESTERN GRAPHITE INC COMMON S 0.076 0.0999 0.076 0 0.00% 2600 2
10:23:22 QSPW QUANTUM SOLAR POWER 0.0035 0.004 0.004 0 0.00% 50000 2
10:22:59 PRCK PLACER CREEK MINING 0.21 0.33 0.208 -0.082 -28.28% 27000 2
10:22:57 SITO SINGLE TOUCH SYSTEMS 0.56 0.605 0.56 -0.04 -6.67% 2400 2
10:22:44 NXFI NEXT FUEL 1.01 1.25 1.01 -0.09 -8.18% 400 2
10:21:23 DTRO DELTRON 0.01 0.12 0.01 0 0.00% 2025 2
10:21:14 EXPL ENDURANCE EXPLORATION GROUP INC 0.25 0.35 0.25 -0.1 -28.57% 426 2
10:21:10 CORB CONNETICUT RIVER BANCORP 17.79 17.82 17.79 0.04 0.23% 300 2
10:20:40 LLBO LIFELINE BIOTECHNOLOGIES 0.0003 0.0004 0.0003 0 0.00% 48 2
10:18:22 USRC UNISOURCE 0.195 0.2 0.199 0.004 2.05% 5250 2
10:18:17 LRDR LAREDO RESOURCES 0.0052 0.0059 0.0051 0 0.00% 12593 2
10:17:05 JZHG JINZANGHUANG TIBET 0.0305 0.0379 0.0398 0.0091 29.64% 3000 2
10:16:47 ENZR ENERGIZER RESOURCES 0.1321 0.141 0.141 0.007 5.22% 3100 2
10:16:27 BBLS ROCKDALE RESOURCES 0.3 0.35 0.35 0.05 16.67% 1400 2
10:15:48 EVOQ EVOQ PROPERTIES 6.85 6.9 6.85 -0.16 -2.28% 1424 2
10:15:45 UPRD UPWARD TECH 0.001 0.002 0.002 0 0.00% 69675 2
10:15:05 GLEC GLOBAL ECOLOGY 0.008 0.0092 0.0084 -0.0004 -4.55% 30000 2
10:15:05 NCEN NACEL ENERGY 0.004 0.005 0.004 0 0.00% 10140 2
10:14:26 VUOC VU1 1.12 1.17 1.12 0.05 4.67% 1400 2
10:14:24 RDTK RADTEK 2.65 2.68 2.66 0 0.00% 2500 2
10:13:45 SKLN SKYLINE MEDICAL INC 0.23 0.24 0.23 0 0.00% 20000 2
10:13:07 AVLY ALLEGHENY VALLEY BANCORP 40.1 40.75 40.1 0 0.00% 540 2
10:12:58 OOAG OMDA OIL & GAS 0.0006 0.0008 0.0008 0.0002 33.33% 170000 2
10:12:56 MYMX MYMETICS 0.0569 0.06 0.06 -0.004 -6.25% 11000 2
10:12:42 JFTTL JP MORGAN CHASE 0 0 1108.95 -27.3 -2.40% 21 2
10:11:56 PGNT PARAGON TECHNOLOGIES 2.48 2.5 2.5 0 0.00% 1075 2
10:10:34 WNWG WENTWORTH ENERGY 0.0001 0.0002 0.0002 0.0001 100.00% 200000 2
10:10:20 SAGD SOUTH AMERICAN GOLD 0.0004 0.0005 0.0004 0 0.00% 1200000 2
10:10:18 ALKN ALKANE 0.0008 0.0009 0.0009 0.0001 12.50% 45001 2
10:09:13 SNET SOURCINGLINK.NET 0.0069 0.0076 0.0069 -0.001 -12.66% 116500 2
10:09:12 ASKE ALASKA PACIFIC ENERGY CORP 0.0002 0.0003 0.0003 0 0.00% 335000 2
10:09:04 SVNTQ SAVIENT PHARMACEUTICALS 0.0072 0.0079 0.0079 0 0.00% 28887 2
10:04:34 KABX KABE EXPLORATION INC COMMON S 0.0009 0.001 0.001 0.0001 11.11% 710000 2
10:03:23 GNMT GENERAL METALS 0.008 0.01 0.0081 -0.0009 -10.00% 106050 2
10:02:19 COYR COYOTE RESOURCES 0.06 0.0649 0.06 0 0.00% 7200 2
10:01:47 RANFD CRE8 TIVE WORKS 0.06 0.08 0.08 0.02 33.33% 7500 2
10:01:14 PRSG PRIMUS GUARANTY 8 8.1 8 0 0.00% 7012 2
10:00:53 EXSR EXCHANGE BANK 77 78.5 78.5 1 1.29% 200 2
10:00:45 PNBI PIONEER BANKSHARES 19.25 21 19.1 -0.1 -0.52% 102 2
09:59:15 RWWI RAND WORLDWIDE 0.96 1.02 1.02 0 0.00% 300 2
09:59:15 CSKH CLEAR SKIES HOLDINGS 0.0006 0.0007 0.0006 0 0.00% 341143 2
09:58:37 DPSI DECISIONPOINT SYSTEMS 0.53 0.56 0.53 -0.025 -4.50% 10000 2
09:57:56 MOJO MOJO ORGANICS 1.5 1.6 1.6 0.12 8.11% 600 2
09:56:59 ISOL IMAGE SOFTWARE 0.0101 0.05 0.05 0 0.00% 3000 2
09:56:28 APLL APOLO GOLD & ENERGY 0.38 0.4489 0.4491 0.0491 12.27% 900 2
09:56:16 UPCO UNIVERSAL POTASH 0.0021 0.0035 0.0029 0.0008 38.10% 42214 2
09:56:14 HOKUQ HOKU CORP COMMON 0.0035 0.0097 0.0034 0.0009 36.00% 29049 2
09:54:55 GLLA GILLA 0.124 0.143 0.143 -0.002 -1.38% 20000 2
09:54:49 FSOF FIRST SOUTHERN (FL) 5.95 6.15 6.05 0 0.00% 9500 2
09:52:52 AVVH AVVAA WORLD HEALTH CARE 0.0003 0.0004 0.0003 0 0.00% 1815666 2
09:52:41 SPZR SPATIALIZER AUDIO 0.122 0.15 0.1111 -0.0199 -15.19% 815 2
09:51:50 EDTA E-DATA 0.0011 0.0035 0.002 -0.0016 -44.44% 120000 2
09:50:49 JADA JADE ART GROUP 0.0061 0.007 0.0061 0 0.00% 12092 2
09:50:28 DYNR DYNARESOURCES 3 3.25 3.25 -0.1 -2.99% 4100 2
09:49:41 GRBG GREEN BRIDGE INDUSTRIES 0.0001 0.0002 0.0001 -0.0001 -50.00% 20363 2
09:48:59 BFGC BULLFROG GOLD 0.111 0.1149 0.1149 0.0039 3.51% 9100 2
09:47:45 LLTI LASERLOCK TECHNOLOGIES 0.0751 0.077 0.08 0.0044 5.82% 3971 2
09:47:38 MXAM MAXAM GOLD 0.0001 0.0001 0.0001 0 0.00% 1500000 2
09:43:30 WAWL WAWEL SAVINGS BANK 4.5 4.6 4.6 0.1 2.22% 2000 2
09:42:50 FBTN FREEBUTTON 0.6001 0.74 0.79 0.1 14.49% 5000 2
09:42:26 SCRA SECUREALERT 19.15 19.55 19.6 0.5 2.62% 200 2
09:41:05 GEEK INTERNET AMERICA 0.51 0.55 0.51 0 0.00% 2600 2
09:41:01 SDIR SUPERDIRECTORIES 0.0085 0.01 0.01 0 0.00% 40016 2
09:38:55 GLHO GLOBAL HOUSING GROUP 1.8 1.9 2 0 0.00% 300 2
09:38:41 IFIXQ INTERNAL FIXATION SYSTEMS 0.0001 0.0002 0.0002 0 0.00% 260000 2
09:37:53 ERNI REWARDS NEXUS 0.084 0.0999 0.085 -0.0292 -25.57% 5000 2
09:37:28 WMBC WEST MILTON BANCORP 57 64 57.5 0.95 1.68% 1700 2
09:37:19 GLGT GLOBAL GENERAL 0.0001 0.0002 0.0002 0 0.00% 1020000 2
09:34:58 AGGI ALLIED ENERGY 0.03 0.039 0.039 -0.001 -2.50% 2300 2
09:34:45 ADHC AMERICAN DIVERSIFIED HOLDINGS 0.04 0.045 0.04 0.002 5.26% 502 2
09:34:40 STKR PROPHOTONIX 0.0263 0.0275 0.027 0.001 3.85% 12000 2
09:34:33 BIEL BIOELECTRONICS CORP 0.0003 0.0004 0.0004 0 0.00% 357825 2
09:33:51 CHLO CHINA LOGISTICS GROUP 0.0061 0.0067 0.0061 -0.0006 -8.96% 11000 2
09:32:47 CARO CAROLINA FINANCIAL 34.55 36.99 35 -0.01 -0.03% 600 2
09:32:34 BERK BERKSHIRE BANCORP 7.29 7.3 7.29 0 0.00% 1340 2
09:32:15 PCLI PROTOCALL TECHNOLOGIES 0.0001 0.0002 0.0002 0 0.00% 1000000 2
09:31:58 HOOB HOLOBEAM 18.65 22 18.65 -0.35 -1.84% 156 2
09:31:52 AQUI AQUAGOLD INTL 0.0007 0.001 0.001 -0.0001 -9.09% 20000 2
09:31:49 CBNR CUBIC ENERGY INC 0.24 0.2485 0.25 0 0.00% 380 2
09:31:47 PDRX PD-RX PHARMACEUTICALS 4.75 4.95 4.85 -0.15 -3.00% 1100 2
09:31:45 AGTT ANGSTROM TECHNOLOGIES 0.036 0.045 0.036 0.001 2.86% 12000 2
09:31:41 CGCC CANYON GOLD CORP COMMON 0.11 0.15 0.11 0 0.00% 350 2
09:31:11 AMCG AMICO GAMES 0.04 0.06 0.06 0.015 33.33% 1200 2
09:30:53 SRSR SARISSA RESOURCES 0.0155 0.017 0.017 0.0015 9.68% 10000 2
09:30:25 KIWB KIWIBOX.COM 0.004 0.005 0.005 0.001 25.00% 10000 2
09:30:16 ATAR AVATAR VENTURES CORP 0.0421 0.0498 0.0421 0 0.00% 14000 2
09:30:13 BAOB BARABOO BANCORP 1.75 1.92 1.75 -0.13 -6.91% 17 2
09:30:12 GORV GOLDEN RIVER RESOURCES 0.04 0.36 0.37 0.32 640.00% 50000 2
09:30:11 ADFS AMERICAN DEFENSE SYSTEMS 0.06 0.064 0.06 0 0.00% 35500 2
09:30:10 HRBR HARBOR DIVERSIFIED 0.25 0.26 0.267 0 0.00% 5000 2
09:30:09 NMED NEW MEDIA INSIGHT GROUP 0.52 1.35 0.935 0 0.00% 2000 2
09:30:08 CIHN CARIBBEAN INTL HOLDIN 0.0065 0.011 0.0065 0 0.00% 289 2
09:30:06 CPSH CPS TECHNOLOGIES 2.8 3.5 2.85 0.01 0.35% 100 2
09:30:06 BLIAQ BB LIQUIDATING 0.0057 0.0075 0.0075 0.0005 7.14% 800 2
09:30:03 CJTF GOLD & SILVER MINING of NEVADA 0.0144 0.0197 0.02 0.004 25.00% 13135 2
09:30:03 CLNO EQCO2 0.0013 0.0015 0.0012 -0.0001 -7.69% 8750 2
09:30:01 ZYXI ZYNEX 0.3 0.37 0.3155 -0.0545 -14.73% 1200 2
11:40:14 FCCN SPECTRAL CAPITAL 0.2032 0.2395 0.2181 -0.0218 -9.09% 2500 1
11:39:33 HEAT SMARTHEAT 0 0 0.15 -0.07 -31.82% 200 1
11:38:57 JAMTD JAGERCOR ENERGY CORP ORDINARY 0 0 0.2195 -0.058 -20.90% 10000 1
11:38:51 EXNT ENXNET 0.06 0.065 0.06 0 0.00% 2000 1
11:38:50 UVUM UVUMOBILE 0.0006 0.0013 0.0008 0 0.00% 100000 1
11:38:39 MXOM PAN AMERICAN GOLDFIELDS 0.045 0.0498 0.047 0 0.00% 15000 1
11:38:10 FMBH FIRST MID ILLINOIS BANCS 22 23.5 23 0 0.00% 100 1
11:37:25 ESCC EVANS & SUTHERLAND 0.1 0.12 0.116 0.016 16.00% 1000 1
11:37:08 ARYX ARYX THERAPEUTICS 0.013 0.0199 0.013 0 0.00% 363 1
11:36:56 CRVW CAREVIEW COMMUNICATIONS 0.45 0.46 0.45 -0.005 -1.10% 20000 1
11:36:39 ITXN INTL TEXTILE 0.13 0.2 0.13 -0.07 -35.00% 350 1
11:36:33 PKIN PEKIN LIFE INSURANCE 11.72 11.75 11.75 0.05 0.43% 35 1
11:36:16 MMTC MICRO IMAGING TECH 0.342 0.375 0.38 -0.045 -10.59% 420 1
11:35:47 INKN SHRINK NANOTECHNOLOGIES 0.0017 0.0025 0.0025 0.0009 56.25% 40000 1
11:35:02 NCGI NEW CHINA GLOBAL 0.195 0.2 0.2 -0.001 -0.50% 2500 1
11:34:24 KNKT KUNEKT 0.005 0.007 0.005 -0.002 -28.57% 33 1
11:34:23 TVLYQ TRI-VALLEY 0.0031 0.01 0.0031 0 0.00% 7000 1
11:33:44 MTPR META POWER INTL 0.002 0.003 0.002 -0.001 -33.33% 8499 1
11:33:37 PTPF ALL MARKETING SOLUTIONS INC C 0.521 0.53 0.521 0.001 0.19% 7500 1
11:33:33 VYCO VYCOR MEDICAL 2.2 2.42 2.3 0 0.00% 100 1
11:33:31 WALK WALKING CO HOLDINGS 8.95 10.15 8.95 0.95 11.87% 54 1
11:32:57 HGPI HORIZON GROUP PROPERTIES 1.16 1.29 1.16 0.01 0.87% 25 1
11:32:26 CBCO COASTAL BANKING 6.4 6.5 6.5 -0.1 -1.52% 100 1
11:31:53 CACL CROWN ALLIANCE CAPITAL 0 0 0.01 -0.04 -80.00% 780 1
11:31:40 RGIN REGENICIN 0.0218 0.0249 0.025 -0.0009 -3.47% 3500 1
11:31:40 EGTK ENERGTEK 0.075 0.084 0.075 0 0.00% 1700 1
11:31:39 PPNT PINPOINT RECVRY SOLUTION 0.11 0.12 0.12 0 0.00% 3000 1
11:31:38 IMGX IMAGE METRICS 0.035 0.071 0.035 0 0.00% 10000 1
11:30:57 GSPH GEOSPATIAL HOLDINGS 0.71 0.75 0.74 0.04 5.71% 3500 1
11:29:53 PPRO PATENT PROPERTIES 3.31 3.6 3.6 0.1 2.86% 1000 1
11:29:52 SBKO SUMMIT BANK 17.5 18.5 17.5 1 6.06% 400 1
11:29:45 BIPH BIOPHAN TECHNOLOGIES 0.0006 0.0007 0.0006 0 0.00% 2000 1
11:29:07 BCST BROADCAST INTL 0.008 0.0088 0.008 0 0.00% 18655 1
11:28:53 KMAG KMA GLOBAL SOLUTIONS 0 0 0.01 -0.0015 -13.04% 23076 1
11:28:49 SIMC SIMCLAR 0.005 0.015 0.005 0 0.00% 172 1
11:28:47 AWNE AMERICAS WIND ENERGY 0.0095 0.0198 0.0095 0 0.00% 1 1
11:28:16 RPDT RAPIDTRON 0.008 0.0199 0.008 0 0.00% 500 1
11:27:31 WDAS WORLD ASSURANCE 0.0005 0.0006 0.0005 0 0.00% 36363 1
11:27:05 NMEX NORTHERN MINERALS & EXPLORATION 0.041 0.07 0.041 -0.029 -41.43% 1000 1
11:26:59 MDAW MEDIA WAY 0 0 0.0001 0 0.00% 450 1
11:26:44 NTUR NATURAL BLUE RESOURCES 0.003 0.0035 0.003 -0.0005 -14.29% 8 1
11:26:29 UITA UTILICRAFT AEROSPACE 0.0111 0.02 0.02 0 0.00% 2500 1
11:26:28 GPLH GAME PLAN HOLDINGS 0.1952 0.4 0.3 0 0.00% 5000 1
11:26:21 STSC START SCIENTIFIC 0.45 0.6799 0.6799 0.0001 0.01% 735 1
11:26:16 SBUM SILVER BUCKLE MINES 0.045 0.07 0.055 0.005 10.00% 1000 1
11:26:11 GRNE GREEN ENDEAVORS 0.0065 0.007 0.007 -0.0002 -2.78% 84500 1
11:26:05 MISM MISSION MINING CO COMMON 0.027 0.0343 0.027 -0.006 -18.18% 3000 1
11:25:54 AIRW AIRWARE LABS 0.55 0.9 0.55 0.05 10.00% 440 1
11:25:45 NMTI NMT MEDICAL 0 0 0.0001 0 0.00% 1000 1
11:25:31 BRRE BLUE RIDGE REAL ESTATE CO COM 7 7.75 7.25 -0.05 -0.68% 1000 1
11:25:29 SPBU SPARE BACKUP 0.003 0.004 0.004 0.001 33.33% 7500 1
11:25:06 REEI REE INTL 0.0029 0.004 0.0029 0.0008 38.10% 19500 1
11:24:42 MMMW MASS MEGAWATTS WIND POWER 0.0248 0.0324 0.026 0.0016 6.56% 2500 1
11:23:55 NOBH NOBILITY HOMES 9.25 10 9.25 0 0.00% 1136 1
11:23:49 TALK ITALK INC COMMON 0.0701 0.0799 0.0701 0 0.00% 500 1
11:23:31 ECOP ECO-SHIFT POWER CORP COMMON S 0.5 0.65 0.5 0 0.00% 103 1
11:23:10 GCEH GLOBAL CLEAN ENERGY 0.012 0.0149 0.012 0 0.00% 4287 1
11:23:06 RCCB ROCHESTER COMMUNITY 89.75 175.5 89.5 -88.5 -49.72% 5 1
11:23:04 ANDR ANDREA ELECTRONICS 0.043 0.0518 0.0515 0.0016 3.21% 590 1
11:22:58 PLFM PLATFORMS WIRELESS 0.0005 0.0007 0.0007 0.0002 40.00% 200000 1
11:22:44 CHMR CHIMERA ENERGY 0 0 0.005 0.001 25.00% 500 1
11:22:10 CATC CAMBRIDGE BANCORP 42 43.5 42 0 0.00% 26 1
11:22:10 TRAC TRACK DATA 77.9 134 77.9 0.4 0.52% 13 1
11:21:51 AORE AMERICAN OVERSEAS GROUP 15.99 16 15.99 -0.01 -0.06% 100 1
11:21:22 KEYP KEYUAN PETROCHEMICALS 0.6 0.9 0.6 -0.1 -14.29% 1900 1
11:21:14 GSPE GULFSLOPE ENERGY 1.01 1.3 1.25 0.13 11.61% 500 1
11:21:09 COIL CITADEL EXPLORATION 0.46 0.59 0.55 0 0.00% 1000 1
11:21:06 ORGN ORIGEN FINANCIAL 1.29 1.37 1.37 0.09 7.03% 95 1
11:21:05 ARWD ARROW RESOURCES 0.0062 0.0068 0.0062 -0.0006 -8.82% 10000 1
11:20:29 SLVM SILVERSTAR MINING 2.5 4 2.7 0.2 8.00% 170 1
11:20:25 CAON CHANG-ON INTL 0.001 0.19 0.005 0 0.00% 10000 1
11:20:05 INFO METRO ONE TELCOMS 0.0034 0.02 0.0034 0 0.00% 1 1
11:20:03 BBBI BIRMINGHAM BLOOMFIELD 6 6.2 6 -0.1 -1.64% 77 1
11:19:59 BEES BEESFREE 0.49 0.58 0.58 0.1099 23.38% 4500 1
11:19:42 CVAS CREATIVE VISTAS 0.0061 0.01 0.01 0.0039 63.93% 9000 1
11:19:30 WLVH WOLVERINE HOLDINGS 0.007 0.01 0.007 0 0.00% 10 1
11:19:11 WGNB WGNB 0.006 0.01 0.006 -0.001 -14.29% 93 1
11:19:10 ENVS ENOVA SYSTEMS 0.0127 0.015 0.015 0.002 15.38% 7500 1
11:19:04 AMLM AMERICAN LITHIUM MINERALS 0.0151 0.0238 0.018 0.003 20.00% 10000 1
11:18:58 SKAS SAKER AVIATION SERVICES 0.0801 0.098 0.098 0.003 3.16% 300 1
11:18:51 SURE SONORA RESOURCES 0.0244 0.04 0.0244 0 0.00% 150 1
11:18:48 AXGC AXIS ENERGY 0.02 0.0275 0.02 0 0.00% 3900 1
11:18:47 DGTW DIGITALTOWN 0.4 0.52 0.4 -0.14 -25.93% 190 1
11:18:46 PVLY PREMIER VALLEY BANK 5.9 6 6 0.1 1.69% 20 1
11:18:27 HOTF HOT MAMAS FOODS 1.15 1.3 1.15 -0.14 -10.85% 20 1
11:18:12 PGICQ PROGRESSIVE GAMING INTL 0.0016 0.002 0.0016 0 0.00% 3 1
11:18:08 SANT SANTEON GROUP 0.2 0.83 0.59 -0.1 -14.49% 1000 1
11:17:44 VRTY VERITY CORP COMMON 0.27 0.35 0.27 -0.03 -10.00% 10 1
11:17:30 SMCE SMC ENTERTAINMENT 0.1 0.5 0.1 0.02 25.00% 22 1
11:17:16 CWNR CROSSWIND RENEWABLE 0.0008 0.0015 0.0008 -0.0001 -11.11% 1000 1
11:16:59 MEME MEEMEE MEDIA INC COMMON 0.48 0.52 0.52 0 0.00% 2500 1
11:16:46 GSFD GLOBAL SEAFOOD TECHS 0.002 0.0067 0.002 0 0.00% 300 1
11:16:35 HPIL HPIL HOLDINGS 4 7.95 7 -1 -12.50% 100 1
11:16:26 MBMI MABWE MINERALS 0.07 0.08 0.08 0.01 14.29% 1000 1
11:16:07 PPBV PURPLE BEVERAGE CO 0.0001 0.0003 0.0001 0 0.00% 1000 1
11:15:41 LINK INTERLINK ELECTRONICS 10 12 10 0 0.00% 50 1
11:15:32 QASP QUASAR AEROSPACES 0.0001 0.0002 0.0002 0.0001 100.00% 4999 1
11:15:07 ANFC BLACK RIDGE OIL & GAS 0.66 0.698 0.66 0 0.00% 4000 1
11:15:03 UVFT UV FLU TECHNOLOGIES 0.0206 0.0249 0.0235 -0.001 -4.08% 10000 1
11:14:57 LVWD LIVEWORLD 0.24 0.25 0.25 0 0.00% 100 1
11:14:57 ULGX UROLOGIX 0.16 0.2 0.2 0.0499 33.24% 67 1
11:14:34 VKML VIKING MINERALS 0.0015 0.0016 0.0016 0 0.00% 25000 1
11:13:55 DYAP DYNAMIC APPLICATIONS CORP 0.0101 0.02 0.0101 0.0001 1.00% 1000 1
11:13:55 PSBQ PSB HOLDINGS INC (WAUSAU) 30.2 31.25 30.5 -0.5 -1.61% 100 1
11:13:52 AWEB ARETI WEB INNOVATIONS 0.011 0.51 0.1 -0.0971 -49.26% 2719 1
11:13:33 MOBS B- SCADA 0.3101 0.38 0.38 0.005 1.33% 500 1
11:13:20 ABTO AB&T FINANCIAL 0.42 0.51 0.51 0.09 21.43% 100 1
11:12:55 CNWT CISTERA NETWORKS 0.023 0.03 0.023 0 0.00% 18166 1
11:12:05 WGAS WORTHINGTON ENERGY 0.0025 0.0037 0.0025 -0.0005 -16.67% 2 1
11:11:55 UMAM UMAMI SUSTAINABLE SEAFOOD 0.375 0.42 0.415 -0.005 -1.19% 2075 1
11:11:30 MSWM METASWARM 0.4 0.44 0.4 0 0.00% 7000 1
11:11:28 EMYB EMBASSY BANCORP 7.9 8 7.9 0.06 0.77% 100 1
11:11:25 CTEK CLEANTECH INNOVATIONS 0.51 0.6 0.6 0.03 5.26% 11 1
11:10:53 LBYE LIBERTY ENERGY 0.03 0.0326 0.0326 0.002 6.54% 7500 1
11:10:31 PHUN PETROHUNTER ENERGY CORP 0.007 0.0085 0.0085 0 0.00% 68000 1
11:10:14 DEAR DEARBORN BANCORP 0.0171 0.025 0.025 0 0.00% 200 1
11:10:12 PIEX PIONEER EXPLORATION INC COMMON 0.0032 0.0096 0.0096 0 0.00% 1900 1
11:10:09 LLTP LIGHTLAKE THERAPEUTICS 0.053 0.058 0.058 0 0.00% 25000 1
11:09:45 AWKSD AMERIWORKS 0.1 4 4 3.992 49900.00% 1 1
11:09:44 MULI MULTI-CORP INTL 0.142 0.165 0.142 -0.003 -2.07% 1000 1
11:08:50 FDFT FOODFEST INTL 0.0003 0.0004 0.0003 -0.0001 -25.00% 9551600 1
11:08:01 SGMZ SUNGAME 32.5 33.5 33 -2 -5.71% 100 1
11:07:49 ROIL RICHFIELD OIL 0.255 0.2748 0.275 -0.0086 -3.03% 3000 1
11:07:40 TOVC TORVEC 0.3511 0.386 0.358 -0.03 -7.73% 570 1
11:07:09 PCYS PRIMECARE SYSTEMS 0.0003 0.0004 0.0003 0 0.00% 46600 1
11:06:57 MMEX MMEX MINING 0.008 0.02 0.008 0 0.00% 1500 1
11:06:55 GBNW GLOBAL NETWORKS 0.001 0.015 0.001 0 0.00% 450 1
11:05:40 MAGP MAGPLANE TECH 0.0025 0.0034 0.0034 -0.0001 -2.86% 10000 1
11:05:19 SMCG MILLENNIUM INDIA 1.02 1.08 1.08 0 0.00% 15 1
11:04:52 GROV GROVEWARE TECHNOLOGIES 0.024 0.0285 0.024 0.002 9.09% 76547 1
11:04:25 ACCA ACACIA DIVERSIFIED 0.55 1 0.55 -0.35 -38.89% 1537 1
11:04:03 BLIBQ BB LIQUIDATING 0.007 0.01 0.007 0.0012 20.69% 50000 1
11:03:53 VODG VITRO DIAGNAOSTICS 0.075 0.0883 0.075 -0.005 -6.25% 300 1
11:03:50 VLNX VISION PLASMA SYSTEMS 0.0013 0.0015 0.0015 0.0002 15.38% 73000 1
11:03:47 VALV SHENGKAI INNOVATIONS 0.25 0.288 0.28 0.0499 21.69% 70 1
11:03:29 SSNF SUNSHINE FINANCIAL 17.26 18.44 18.44 0 0.00% 108 1
11:03:18 CMKI CMK GAMING INTL 0.2 0.9499 0.2 0 0.00% 1 1
11:03:10 AXST AXESSTEL 0.15 0.16 0.15 0 0.00% 3000 1
11:03:09 MAXC MAXCO 0.09 0.13 0.13 0.04 44.44% 23 1
11:02:55 SBAZ STATE BANK 3.73 3.8 3.8 -0.05 -1.30% 200 1
11:02:44 HUGE MASSIVE INTERACTIVE 0.3506 0.55 0.3506 0 0.00% 340 1
11:02:02 JACO JACO ELECTRONICS 0.17 0.2499 0.25 0.08 47.06% 500 1
11:01:59 GELV GREEN ENERGY LIVE 0.0008 0.013 0.0008 0 0.00% 300 1
11:01:55 GNYS GENOSYS 0.005 0.014 0.005 -0.009 -64.29% 4400 1
11:01:37 GEOR GEOPETRO RESOURCES 0.0351 0.0399 0.0351 -0.0048 -12.03% 289 1
11:01:35 DLNO DELANCO BANCORP 8.85 9 9 0.2 2.27% 12 1
11:01:03 TRUE CENTRUE FINANCIAL 0.8601 1.02 1.02 -0.03 -2.86% 4 1
11:01:01 ITKH ITEKNIK HOLDING CORP 0.0016 0.0019 0.0019 0.0003 18.75% 250000 1
11:00:53 NOUV NOUVEAU LIFE 0.0005 0.0006 0.0005 0 0.00% 2500 1
11:00:51 PSBK PREMIER SERVICE BANK 6.25 6.89 6.3 0.04 0.64% 2000 1
11:00:48 RSRV RESERVE PETROLEUM 383 420 383 -7 -1.79% 10 1
11:00:21 EFSI EAGLE FINANCIAL 22.1 23 22.1 0.81 3.80% 578 1
11:00:21 SGAS SINO GAS INTL 0.45 0.5 0.5 0.0598 13.58% 1000 1
11:00:16 CMRO COMARCO 0.17 0.22 0.17 -0.005 -2.86% 1970 1
11:00:02 AAIR AVANTAIR 0.0069 0.01 0.0066 -0.0044 -40.00% 38577 1
10:59:52 FIRM FIRSTMARK 0.57 0.98 0.98 0.03 3.16% 100 1
10:59:24 CNAF COMMERCIAL NATIONAL 20.45 20.7 20.7 0.3 1.47% 143 1
10:59:13 LTUS LOTUS PHARMACEUTICALS 0.02 0.021 0.021 0 0.00% 2000 1
10:59:07 PDER PARDEE RESOURCES CO 225 230 230 8.5 3.84% 1 1
10:58:53 APRE APERTURE HEALTH 0.003 0.0055 0.0055 -0.0005 -8.33% 26500 1
10:58:40 STLT SPOTLIGHT INNOVATION 1.01 2 1.01 -0.09 -8.18% 15 1
10:58:10 ZEON ZEONS CORP 0.12 1.01 0.12 -0.4649 -79.48% 6 1
10:57:48 STTK STREAMTRACK 0.0134 0.0147 0.0147 0 0.00% 3809 1
10:57:26 OCFN OMEGA COMMERCIAL FINANCE 0.0133 0.016 0.0131 -0.0029 -18.13% 87 1
10:56:42 CYNX CELLYNX GROUP 0.0005 0.0006 0.0006 0.0001 20.00% 1048000 1
10:56:37 GPTX GLOBAL PAYMENT TECHNOLOGIES 0.004 0.02 0.004 0 0.00% 20000 1
10:56:37 SBOX SUPERBOX 0.02 0.44 0.44 0.425 2833.33% 100 1
10:55:58 VCBC VALLEY COMMUNITY BANK 1.82 2.1 2 -0.1 -4.76% 100 1
10:55:54 INKS INKSURE TECHNOLOGIES 0.019 0.02 0.02 -0.001 -4.76% 10000 1
10:55:28 DLDG DLD GROUP INC COMMON 0.005 0.0069 0.005 0 0.00% 15000 1
10:55:25 DRGV DRAGON CAPITAL GROUP 0.0013 0.0016 0.0013 -0.0003 -18.75% 50000 1
10:55:03 FLMP FLAME SEAL PRODUCTS 0.0503 0.067 0.0503 -0.0167 -24.93% 500 1
10:54:43 IMWL IMUSIC WORLDWIDE 0.0001 0.0005 0.0001 0 0.00% 18 1
10:54:32 ALRT ALR TECHNOLOGIES 0.03 0.0325 0.03 -0.0025 -7.69% 20875 1
10:54:06 MCII MARINERS CHOICE INTL 0.0019 0.002 0.0019 0 0.00% 20000 1
10:54:05 VGPR VEGA BIOFUELS 0.0002 0.0003 0.0002 -0.0001 -33.33% 6000 1
10:53:53 NGMC NEXT GENERATION ENERGY 0.0077 0.01 0.0077 -0.0023 -23.00% 6000 1
10:53:39 CHHL CHINA HOLDINGS 0.0006 0.0013 0.0013 0 0.00% 1000 1
10:52:55 BDCO BLUE DOLPHIN ENERGY 5.1 5.15 5.15 0.15 3.00% 85 1
10:52:03 SRGE SOUTHRIDGE ENTERPRISES 0 0 0.0002 -0.0001 -33.33% 200000 1
10:51:51 FCCG FOG CUTTER CAPITAL GROUP 0.15 0.2 0.15 0 0.00% 1000 1
10:51:50 MCVE MACROSOLVE 0.0255 0.028 0.0261 -0.0019 -6.79% 6500 1
10:51:40 RDMPD RED MOUNTIAN RESOURCES 4.26 4.99 4.99 0 0.00% 200 1
10:51:04 FMCCL FREDDIE MAC 16.05 17.58 16.5 -0.5 -2.94% 100 1
10:50:23 QNTO QUAINT OAK BANCORP 16.15 16.25 16.25 0 0.00% 1000 1
10:50:14 ATCH AIRTOUCH COMMUNICATIONS 0.07 0.1 0.09 -0.01 -10.00% 5000 1
10:49:19 VMCS VISUALMED CLINICAL SOL 0.0042 0.006 0.006 0.0019 46.34% 96500 1
10:48:59 ISDR ISSUER DIRECT 8.77 9.4 8.9 0.13 1.48% 300 1
10:48:34 PHSL PENTHOUSE INTL 0.0005 0.0009 0.0009 0 0.00% 100000 1
10:47:51 RGBOQ REGEN BIOLOGICS 0.0009 0.0014 0.0009 0.0001 12.50% 250 1
10:47:50 QEDN QED CONNECT 0.0043 0.007 0.0041 -0.0029 -41.43% 111 1
10:47:33 NWCI NEWCARDIO 0.0011 0.0016 0.0011 -0.0001 -8.33% 3100 1
10:46:53 UMDI USMART MOBILE DEVICE INC COMMON 0.02 0.025 0.02 -0.005 -20.00% 500 1
10:46:39 HEME HEALTHMED SERVICES 0 0.0002 0.0001 0 0.00% 100000 1
10:46:32 VSST VOICE ASSIST 0.0302 0.0388 0.0388 -0.0002 -0.51% 10000 1
10:46:12 IEEC INDIA ECOMMERCE 0.1 0.13 0.1 -0.03 -23.08% 8500 1
10:45:20 PDMI PARADIGM MEDICAL INDUSTRIES 0 0.0001 0.0001 0 0.00% 1000000 1
10:44:50 WFSC WESTSTAR FINANCIAL SERVICES 0.0192 0.059 0.0192 0.0001 0.52% 10000 1
10:43:09 DNAP DNA PRECIOUS METALS 0.33 0.34 0.34 0.01 3.03% 1550 1
10:41:52 SCCB SEACOAST COMMERCE 8.43 8.65 8.55 0 0.00% 10872 1
10:41:50 ACTL ARTEC CONSULTING 3.2 3.52 3.52 0.02 0.57% 100 1
10:41:29 AZFL AMAZONAS FLORESTAL 0.013 0.02 0.0219 -0.0001 -0.45% 2000 1
10:41:28 MSTG MUSTANG ALLIANCES 0.031 0.0469 0.031 0 0.00% 1000 1
10:41:11 PARD PONIARD PHARMACEUTICALS 0.35 0.45 0.35 -0.01 -2.78% 4 1
10:41:04 RBTI RED BRANCH TECH 0.0005 0.0006 0.0005 0 0.00% 200000 1
10:40:52 AAMUQ AMERICAN AMMUNITION 0.05 0.1 0.05 0 0.00% 2000 1
10:40:18 CCPI CROWN CITY PICTURES 0.022 0.024 0.024 0 0.00% 10000 1
10:39:31 ALFI ALLY FINANCIAL 950 950 950 10 1.06% 36 1
10:39:20 GOHG GLOBAL HOLDINGS 0.003 0.2 0.2 0.197 6566.67% 25 1
10:39:19 PUPS PICK-UPS PLUS 0.0002 0.0004 0.0002 0 0.00% 10000 1
10:38:58 ENAB ENABLE HOLDINGS 0.0019 0.003 0.0019 0 0.00% 70000 1
10:38:46 INOW INFONOW 0.0201 0.044 0.0201 0 0.00% 28 1
10:38:37 OMTL OMTOOL 2 2.15 2.05 -0.05 -2.38% 100 1
10:38:10 UNRG UNITED ENERGY 0.004 0.005 0.004 0 0.00% 40000 1
10:38:00 ERMS EROOM SYSTEM TECHNOLOGIES 0.055 0.08 0.06 -0.02 -25.00% 10000 1
10:37:08 AVRW AVENTINE RENEWABLE ENERGY 10 19 13 2 18.18% 91 1
10:37:00 CPPD CIRCA PICTURES & PRODUCTS 0.0004 0.0029 0.0004 0 0.00% 100 1
10:36:46 CSBQ CORNERSTONE BANCSHARES 2.35 2.4 2.36 0.04 1.72% 1500 1
10:36:36 DFNS DEFENSE INDUSTRIES INTL 0.0281 0.0496 0.0281 0.0005 1.81% 1000 1
10:36:36 ALVRQ ALVARION LTD ORDINARY SHARES 0.3601 0.47 0.47 0.07 17.50% 500 1
10:35:57 VBDG VERTICAL BRANDING 0.0014 0.0021 0.0014 0 0.00% 30000 1
10:35:54 NTLK NET TALK.COM 0.1501 0.18 0.1999 -0.0001 -0.05% 2855 1
10:35:51 HRVEQ HARVEY ELECTRONICS 0.01 0.03 0.01 0 0.00% 1493 1
10:35:32 BVIG KAT GOLD HOLDINGS 0.0012 0.0016 0.0012 0 0.00% 20470 1
10:35:29 EDNE EDEN ENERGY 0.0415 0.12 0.0415 0 0.00% 40 1
10:35:24 NIDB NORTHEAST INDIANA BANCORP 14 20.85 20.85 0.24 1.16% 50 1
10:34:52 CZBC CITIZENS BANCORP 11.15 12 11.15 0 0.00% 200 1
10:34:31 CELH CELSIUS HOLDINGS 0.341 0.4199 0.341 -0.0789 -18.79% 500 1
10:34:25 FNSI 4 NET SOFTWARE 0.05 0.1 0.05 0 0.00% 2000 1
10:34:22 OSLH OSL HOLDINGS INC COMMON 0.005 0.006 0.006 0 0.00% 7200 1
10:34:01 PROXQ PROXIM 0.0007 0.0014 0.0007 -0.0001 -12.50% 826 1
10:32:52 NWPN NOW 0.24 0.28 0.27 -0.01 -3.57% 3000 1
10:32:27 GDSI GLOBAL DIGITAL SOLUTIONS 0.6475 0.66 0.645 0.005 0.78% 3239 1
10:32:08 BMTL BIOMEDICAL TECHNLGY 0.016 0.024 0.016 0 0.00% 40000 1
10:31:48 KLYG KELYNIAM GLOBAL 0.125 0.1488 0.1201 -0.0148 -10.97% 3000 1
10:30:53 WWAG WWA GROUP 0.016 0.0248 0.016 -0.0088 -35.48% 750 1
10:30:22 SBTB SBT BANCORP 21.25 21.5 21.4 -0.3 -1.38% 500 1
10:30:11 ISLT ISLET SCIENCES 0.3306 0.44 0.44 -0.01 -2.22% 1000 1
10:30:00 PYCT PAYCHEST INC 0 0.0001 0.0001 0 0.00% 100100 1
10:30:00 YYINE YAYI INTL 0.04 0.05 0.04 0 0.00% 6400 1
10:29:57 APLD APPLIED SCIENCE PRODUCTS 0.003 0.006 0.003 0 0.00% 10000 1
10:29:46 CRPB CALIFORNIA REPUBLIC 23.55 23.75 23.75 0.05 0.21% 500 1
10:29:33 NIMU NON INVASIVE MONITORING 0.2201 0.25 0.2201 -0.0099 -4.30% 1000 1
10:29:00 VPRO VIROPRO 0.0105 0.0116 0.0105 0 0.00% 1100 1
10:28:32 TEVE TELVUE 13.01 14 13.95 -0.05 -0.36% 281 1
10:27:54 GLDN GOLD DYNAMICS CORP COMMON STOCK 0.002 0.0022 0.0027 0 0.00% 34996 1
10:27:02 CGSYQ CAPITAL GROWTH SYSTEMS 0.0004 0.0005 0.0004 0 0.00% 2000 1
10:26:48 GNXP GUINNESS EXPLORATION 0.0065 0.0075 0.0065 0 0.00% 2000 1
10:26:44 UNGS US NATURAL GAS CORP.COMMON STOCK 0.0009 0.001 0.001 0 0.00% 100000 1
10:26:35 INIX IFINIX 0.016 0.022 0.02 0.007 53.85% 10000 1
10:26:34 MKBY MCKENZIE BAY 0.0341 0.041 0.04 0 0.00% 5000 1
10:26:17 LFGP LEDYARD FINANCIAL GROUP 40 44.39 44 3.5 8.64% 147 1
10:25:59 ECDP ECO DEPOT 0.06 0.07 0.06 -0.02 -25.00% 1500 1
10:25:49 AAGC ALL AMERICAN GOLD 0.0021 0.0034 0.0021 0 0.00% 20000 1
10:25:36 EVSI ENVISION SOLAR 0.1514 0.16 0.1515 0 0.00% 8600 1
10:25:13 FRMC FORMCAP 0.295 0.3285 0.295 -0.0339 -10.31% 66 1
10:25:11 BRZV BREEZER VENTURES 0.0052 0.009 0.0052 0 0.00% 8000 1
10:25:05 FKYS FIRST KEYSTONE 25 26.5 25 0.75 3.09% 1000 1
10:24:38 HDVY HEALTH DISCOVERY 0.028 0.031 0.028 -0.0065 -18.84% 150000 1
10:24:34 RNWB RENEWABLE 0.005 0.0149 0.0031 -0.0019 -38.00% 5 1
10:24:19 FMNJ FRANKLIN MINING 0.003 0.0069 0.0062 0 0.00% 8800 1
10:24:09 OYCO OYCO 0.01 0.25 0.01 -0.02 -66.67% 15 1
10:24:04 HWSY HAWK SYSTEMS 0.0009 0.0013 0.0009 0 0.00% 3750 1
10:23:24 WFCF WHERE FOOD COMES FROM 1.97 2 2 0 0.00% 3610 1
10:23:21 FINN FIRST NATIONAL of NEBRASKA 5350 5500 5350 0 0.00% 17 1
10:22:27 BFFI BEN FRANKLIN FINANCIAL 2.25 2.7 2.7 0.45 20.00% 400 1
10:22:05 PAWS PAWS PET 0.0187 0.0198 0.0187 -0.0011 -5.56% 28500 1
10:21:53 URBF URBAN BARNS FOODS 0.0233 0.0239 0.021 0.0011 5.53% 2 1
10:21:50 AMARQ AMARILLO BIOSCIENCES 0.002 0.005 0.002 -0.0024 -54.55% 2000 1
10:20:33 NVNT NOVINT TECHNOLOGIES 0.0017 0.0018 0.0017 0.0001 6.25% 564574 1
10:19:36 CNLG CONOLOG 0.017 0.035 0.017 -0.0115 -40.35% 2000 1
10:19:05 GSDC GOLDSANDS DEVELOPMENT 0.0028 0.0033 0.0028 -0.0005 -15.15% 33933 1
10:18:33 SKNYQ SKINNY NUTRITIONAL CORP COMMON 0.0005 0.0007 0.0005 -0.0001 -16.67% 250 1
10:17:35 SIVE SILVER VERDE MAY MINING 0.11 0.25 0.238 -0.002 -0.83% 46700 1
10:17:16 EMPK EMPIRE BANCORP INC 8.42 8.75 8.5 -0.25 -2.86% 2500 1
10:17:15 PFLC PACIFIC FINANCIAL 6.5 6.7 6.5 -0.21 -3.13% 500 1
10:17:08 PREX PROGRESS ENERGY 0.325 0.35 0.325 0 0.00% 100 1
10:17:07 ENGA ENGAGE MOBILITY 2.2 2.47 2.2 0.02 0.92% 300 1
10:16:37 TCGN TECH GENERAL 0.01 0.15 0.01 0.002 25.00% 100 1
10:16:23 SEBC SOUTHEASTERN BANKING 6.95 6.97 6.94 0 0.00% 100 1
10:16:17 MNHN MANHATTAN BANCORP 3.71 3.95 3.75 -0.15 -3.85% 1000 1
10:16:05 RIHT RIGHTSCORP 0.68 0.7 0.68 -0.01 -1.45% 2500 1
10:15:57 BMRA BIOMERICA 0.85 0.885 0.885 0.04 4.73% 5000 1
10:15:29 DYNV DYNAMIC VENTURES 0.004 0.0066 0.004 0 0.00% 3055 1
10:15:18 ITRO ITRONICS 0.165 0.19 0.165 -0.015 -8.33% 4 1
10:15:16 NWCN NETWORK CN INC COMMON 0.09 0.0996 0.09 -0.0095 -9.55% 7000 1
10:15:00 BONC BANK of COMMERCE NC 4 4.15 4 -0.1 -2.44% 655 1
10:14:49 MLHC M LINE HOLDINGS 0.0172 0.0199 0.0181 -0.0002 -1.09% 2000 1
10:14:48 ASBN ASB FINANCIAL 13.2 14.15 13.5 0 0.00% 2886 1
10:14:28 IRLD IRELAND 0.26 0.28 0.3 0.04 15.38% 100 1
10:14:09 CPICQ CPI CORP COMMON 0.007 0.0134 0.007 0 0.00% 200 1
10:13:54 INHC INNOLOG HOLDINGS 0.0035 0.0038 0.0035 0 0.00% 2800 1
10:13:32 EXSL PUB CRAWL HOLDINGS INC COMMON 0.0045 0.005 0.0045 0 0.00% 600 1
10:13:32 MMIO MARMION INDUSTRIES 0.0003 0.0006 0.0005 0.0002 66.67% 100000 1
10:13:05 ISSM INTEGRATED SURGICAL SYSTEMS 0.16 0.33 0.16 0.003 1.91% 300 1
10:12:37 CCRK COAL CREEK 362 372 365 3 0.83% 65 1
10:12:15 AILFQ LEXICON BLDN SYSTEMS 0.002 0.03 0.002 -0.001 -33.33% 20000 1
10:11:52 ECTH ECOTECH ENERGY GROUP 0.05 0.08 0.05 0 0.00% 1000 1
10:11:40 RPID SPOT MOBILE INTL 0.0041 0.01 0.0041 0 0.00% 1 1
10:11:39 JPYYL JP MORGAN 0 0 908.75 6.25 0.69% 5 1
10:11:29 CRCL CIRCLE STAR ENERGY 0.012 0.015 0.011 -0.004 -26.67% 1000 1
10:11:20 VCST VIEWCAST.COM 0.0035 0.005 0.005 0.0017 51.52% 50000 1
10:11:14 DIRV DIRECT VIEW HOLDINGS 0.0018 0.0022 0.0018 0.0001 5.88% 100 1
10:11:13 BZTG BUZZ TECHNOLOGIES 0.0026 0.005 0.004 -0.001 -20.00% 250000 1
10:11:09 IFLM INDEPENDENT FILM DEVELOP 0.006 0.0069 0.006 -0.0006 -9.09% 40000 1
10:10:57 CSEY CASEY CONTAINER 0.0405 0.06 0.06 0.005 9.09% 20000 1
10:10:57 SELF SELF STORAGE GROUP INC COMMON 3.79 3.89 3.78 -0.02 -0.53% 1000 1
10:10:53 FBCE FIBERCORE 0.0015 0.01 0.0015 0 0.00% 950 1
10:10:47 FOFN FOUR OAKS FINCORP 1.69 1.75 1.73 -0.2 -10.36% 35340 1
10:10:09 VCAN VICAN RESOURCES 0.0004 0.019 0.0004 -0.0001 -20.00% 1500 1
10:09:52 SOPK SOUTHPEAK INTERACTIVE 0.0029 0.0069 0.0069 -0.0001 -1.43% 15000 1
10:09:45 ECGA ENCOMPASS GROUP 0 0.0001 0.0001 0 0.00% 1000000 1
10:09:37 SSNT SILVERSUN TECHNOLOGIES 0.071 0.12 0.071 -0.0091 -11.36% 4087 1
10:09:35 STWS STW RESOURCES HOLDINGS 0.085 0.1 0.085 -0.0001 -0.12% 30000 1
10:09:27 ARXG AURORA GOLD CORP COMMON 0.045 0.1 0.045 0.003 7.14% 2400 1
10:09:20 ICOR INTERCORE 0.6 0.9799 0.9899 0.4399 79.98% 100 1
10:09:16 TTTM T3 MOTION INC COMMON 0.0806 0.0949 0.0801 -0.0099 -11.00% 2500 1
10:08:59 SPSY SPACE PROPULSION SYSTEMS 0.01 0.0197 0.015 0.005 50.00% 65895 1
10:08:43 EXRG ECOLOGIX RESOURCE GROUP 0.0001 0.0003 0.0001 -0.0001 -50.00% 6277 1
10:08:34 SCIE SPECTRASCIENCE 0.0252 0.031 0.0252 0.0001 0.40% 3000 1
10:08:18 CGMX CIGMA METALS 0.022 0.027 0.022 -0.003 -12.00% 8600 1
10:08:01 KWBT KIWA BIO-TECH PRODUCTS GROUP 0.0013 0.0022 0.002 0 0.00% 10000 1
10:07:41 ACAR ACTIVECARE INC COMMON 0.87 0.9 0.87 0 0.00% 800 1
10:07:40 STNT STEVIA NUTRA CORP 0.008 0.01 0.01 0 0.00% 1500 1
10:07:35 SFAZ SAFE TECHNOLOGIES 0.0024 0.0028 0.0028 0 0.00% 10000 1
10:07:33 UMKR US MINE MAKERS 0.015 0.0161 0.0161 0.0001 0.62% 20000 1
10:07:28 UDHI UNION DENTAL HOLDINGS 0.0026 0.0035 0.0035 0 0.00% 10000 1
10:07:06 ANNO AMERICAN NANO SILICON 0.08 0.15 0.08 0 0.00% 138 1
10:06:40 OAKV OAK VIEW NATIONAL BANK 5.2 5.75 5.5 0 0.00% 573 1
10:06:35 PFNO PARAFIN CORP 0.0001 0.0002 0.0001 0 0.00% 66 1
10:06:26 HLCSQ HELICOS BIOSCIENCES 0.0048 0.008 0.0048 0 0.00% 1000 1
10:06:03 OWOOD ONE WORLD HOLDINGS INC NEW COM 0.15 0.21 0.15 0 0.00% 349 1
10:05:32 GRYN GREEN HYGIENICS HOLDINGS 1.01 1.02 1.02 0 0.00% 750 1
10:05:09 PBSOQ POINT BLANK SOLUTION 0.271 0.33 0.33 0.06 22.22% 100 1
10:04:52 GFNL GENESIS FINANCIAL 0.22 0.37 0.37 0.15 68.18% 10000 1
10:04:20 BETS SEANIEMAC INTL 0.0691 0.08 0.077 -0.001 -1.28% 11000 1
10:03:37 PTBS POTOMAC BANCSHARES 7.12 7.39 7.12 -0.14 -1.93% 1 1
10:03:20 BSHF BIOSHAFT WATER TECH 0.03 0.04 0.03 0 0.00% 1000 1
10:03:13 SUND SUNDANCE STRATEGIES INC COMMON 7.5 8 7.75 -0.25 -3.12% 1000 1
10:03:04 CAVR CAVU RESOURCES 0.004 0.0049 0.004 0 0.00% 50000 1
10:03:02 MVRM MAVERICK MINERALS 0.0452 0.4 0.0452 -0.1438 -76.08% 5 1
10:02:56 ORSX ORSUS XELENT TECHNOLOGIES 0.02 0.03 0.02 0 0.00% 2000 1
10:02:52 CMTV COMMUNITY BANCORP 13.4 13.75 13.35 -0.4 -2.91% 1 1
10:02:43 BROE BARON ENERGY 0.04 0.0472 0.04 0 0.00% 500 1
10:02:09 MLTC MELT 0.0075 0.0125 0.0075 -0.0025 -25.00% 20000 1
10:02:07 CDOM TIGER X MEDICAL 0.083 0.0899 0.0899 0.0029 3.33% 5000 1
10:01:56 TODM TONAPAH DIVIDE MINING 0.07 0.11 0.11 0.05 83.33% 12000 1
10:01:42 ABMT ADVANCED BIOMEDICAL 0.65 0.72 0.71 0.06 9.23% 1000 1
10:01:42 FTEG FOR THE EARTH CORP COMMON 0.0002 1 0.0002 -0.0001 -33.33% 2 1
10:01:33 GNGR GUNTHER GRANT 0.0075 0.0094 0.0075 0.0001 1.35% 79400 1
10:00:57 BRZGD BRAZIL GOLD CORP NEW COMMON S 0.051 0.1468 0.05 -0.02 -28.57% 1420 1
10:00:51 EKNL EKO INTL 0.0166 0.03 0.0165 -0.0135 -45.00% 1000 1
09:59:24 BLBK BOLDFACE GROUP 0.01 0.012 0.0105 0.0005 5.00% 10000 1
09:59:19 JABA JD HUTT 0.012 0.018 0.018 0.006 50.00% 30000 1
09:59:17 NHLD NATIONAL HOLDINGS 0.51 0.535 0.5399 0.0099 1.87% 100 1
09:59:14 IPMN IMPERIAL PETROLEUM 0.025 0.03 0.025 -0.005 -16.67% 100000 1
09:59:14 BLHK BLUEHARBOR BANK 7.5 8.25 8 0 0.00% 100 1
09:59:06 NHPI NEURO-HITECH 0.0138 0.0155 0.0155 -0.0011 -6.63% 10000 1
09:58:38 DPBE DEEP BLUE MARINE 0.0003 0.0004 0.0003 0 0.00% 2000 1
09:58:23 CYXP CITYXPRESS 0.0013 0.016 0.0013 -0.0007 -35.00% 50 1
09:57:54 POWT POWRTEC INTL 0.0023 0.003 0.0023 0 0.00% 20000 1
09:57:47 IALS INTERACTIVE LEISURE SYSTEMS INC 0.0053 0.007 0.007 0.0001 1.45% 4060 1
09:57:03 TPAC TRANS-PACIFIC AEROSPACE 0.03 0.037 0.037 0 0.00% 1050 1
09:57:00 TXHG TX HOLDINGS 0.085 0.1 0.09 -0.01 -10.00% 12000 1
09:56:53 CSTI COSTAR TECHNOLOGIES 12.18 12.35 12.18 -0.06 -0.49% 145 1
09:56:43 VERF VERSAILLES FINANCIAL 16.52 17.48 17.48 1.62 10.21% 20 1
09:56:28 SSBXQ SILVER STATE BANCORP 0.0033 0.01 0.01 0.0067 203.03% 2000 1
09:56:18 INTZ INTRUSION 1.65 1.72 1.65 0 0.00% 3500 1
09:55:31 PHIL PHI GROUP 0.1 0.35 0.1 -0.25 -71.43% 5 1
09:55:12 GLFE GULF UNITED ENERGY 0.0008 0.0013 0.0013 0 0.00% 50000 1
09:54:54 ECRO ECC CAPITAL 0.062 0.075 0.062 0 0.00% 375 1
09:54:48 ELXS ELXSI 9.05 9.7 9.05 -0.45 -4.74% 4 1
09:54:45 CBWP CROWNBUTTE WIND POWER 0.0031 0.0079 0.0031 0 0.00% 3000 1
09:54:41 XNEZ XNE 0.0001 0.0002 0.0002 0 0.00% 1000000 1
09:54:37 ORGS ORGENESIS 0.55 0.68 0.55 -0.01 -1.79% 2000 1
09:54:23 DYII DYNACQ HEALTH CARE 0 0 0.05 0.03 150.00% 15 1
09:53:40 CNOZ CONO ITALIANO 0.0037 0.005 0.0048 0 0.00% 40000 1
09:53:34 BEST SHINER INTL 0.2982 0.39 0.39 -0.04 -9.30% 300 1
09:53:33 RMGI RAMBO MEDICAL GROUP 0.2 0.505 0.2 0 0.00% 100 1
09:53:20 CMCI CHINA MODERN AGRICULTURAL 0.502 0.5799 0.5839 0 0.00% 100 1
09:52:45 IXOG INDEX OIL & GAS 0.0075 0.0099 0.0072 -0.0029 -28.71% 2500 1
09:52:43 AMIEQ AMBASSADORS INTL 0.006 0.01 0.006 0 0.00% 5000 1
09:52:32 WCYN WEST CANYON ENERGY 0.0202 0.028 0.0202 0 0.00% 1200 1
09:52:11 CTBK CITY BANK 0.12 0.165 0.12 0 0.00% 100 1
09:52:05 GIMU GLOBAL IMMUNE 0.003 0.0035 0.0031 0 0.00% 10000 1
09:52:00 STKS COMMITTED CAPITAL ACQUISITION 6 6.15 6.15 0.15 2.50% 550 1
09:50:43 DBGF PANEX RESOURCES 0.003 0.008 0.003 -0.003 -50.00% 12500 1
09:50:22 CLAT CLATSOP COMMUNITY BANK 5 5.25 5.25 0.3 6.06% 690 1
09:49:48 MHCC MILLENNIUM HEALTH CARE 0.3801 0.41 0.41 0 0.00% 5000 1
09:49:47 ENTI ENCOUNTER TECHNOLOGIES 0 0.0001 0.0001 0 0.00% 2000000 1
09:49:45 AIVI AIVTECH INTL 0.05 0.08 0.05 -0.059 -54.13% 13077 1
09:49:19 PPFC PAN PACIFIC 2.4 2.75 2.45 -0.03 -1.21% 3500 1
09:49:12 EMJI EMAJI INC COMMON 0.003 0.0034 0.0033 0.0003 10.00% 133500 1
09:48:33 PEDH PEOPLES EDUCATIONAL HOLDINGS 0.1211 0.2 0.2 0 0.00% 150 1
09:47:39 MDHI MEDICAL ALARM CONCEPTS 0.0006 0.0007 0.0006 0 0.00% 212500 1
09:47:00 NGLE NOGAL ENERGY 0.05 0.065 0.05 0 0.00% 1 1
09:46:49 EUSP EUROSITE POWER 0.42 0.7 0.72 -0.0099 -1.36% 100 1
09:46:47 MCTH MEDICAL CONNECTIONS 0.0074 0.075 0.0074 0 0.00% 9000 1
09:46:20 CPQQ CHINA POWER EQUIPMENT 0.44 0.51 0.45 -0.004 -0.88% 100 1
09:46:00 SOFT SOFTECH 2.06 2.49 2.48 0.42 20.39% 300 1
09:45:49 ARBV AMERICAN RIVIERA BANK 10.15 10.5 10.28 -0.22 -2.10% 76 1
09:45:32 AGGX ANGIOGENEX 0.05 0.07 0.05 -0.01 -16.67% 10000 1
09:45:21 SSEY SOUTHERN STAR ENERGY 0.014 0.03 0.014 0 0.00% 1000 1
09:45:20 BAYK BAY BANKS of VA 5.25 5.4 5.25 0 0.00% 237 1
09:44:51 BFLS BIOFUELS POWER 0.16 0.25 0.3 0 0.00% 100 1
09:44:09 CURXQ CURAXIS PHARMACEUTICALS 0.0005 0.0006 0.0006 0 0.00% 120000 1
09:43:24 NRGXQ NEUROLOGIX 0.0015 0.0016 0.0015 0 0.00% 80 1
09:43:05 KGHI KAISER GROUP HOLDINGS 4.05 4.8 4.81 -0.09 -1.84% 100 1
09:42:11 BLUF BLUFOREST INC COMMON 0.0196 0.0235 0.0235 0.0035 17.50% 8000 1
09:41:52 DJAK DATAJACK 0.036 0.04 0.036 -0.002 -5.26% 1000 1
09:41:20 LOGC LOGIC DEVICES 0.1 0.15 0.1 0 0.00% 6600 1
09:41:10 SRGG SURGE GLOBAL ENERGY 0.12 0.18 0.18 0 0.00% 2325 1
09:40:55 EXHI EXLITES HOLDINGS 0.002 0.0022 0.002 0 0.00% 31000 1
09:40:52 SIBE SIBLING GROUP HOLDINGS 0.061 0.09 0.09 -0.009 -9.09% 100 1
09:40:06 WLYW WALLY WORLD MEDIA 0.4 0.55 0.4 -0.15 -27.27% 2500 1
09:39:37 OMAG OMAGINE 0.78 0.7975 0.78 -0.05 -6.02% 1000 1
09:39:36 ADFT ADFITECH 1.2 1.4 1.45 0.24 19.83% 100 1
09:39:34 CGNH CARDIOGENICS HOLDINGS 0.2001 0.21 0.21 -0.015 -6.67% 4760 1
09:39:16 CSTW CENTRAL STEEL & WIRE 741 742 742 -3 -0.40% 10 1
09:39:07 PRRR PIONEER RAILCORP 8.92 9.63 8.92 -0.18 -1.98% 120 1
09:37:54 FGBI FIRST GUARANTY BANCSHARES 14.1 15 15 0.98 6.99% 75 1
09:37:47 CAMH CAMBRIDGE HEART 0.0091 0.0093 0.0091 0 0.00% 28536 1
09:37:21 NOVC NOVATION COMPANIES 0.26 0.2899 0.2949 0 0.00% 475 1
09:37:17 LLFP LEGAL LIFE PLANS 0.51 0.5674 0.6056 0.0956 18.75% 48 1
09:37:17 FRMO FRMO 6.22 6.8 6.8 0 0.00% 500 1
09:37:15 IEAM INDUSTRIAL ENTERPRISES 0.0082 0.01 0.0082 0.0007 9.33% 25000 1
09:37:13 ARDM ARADIGM 0.22 0.224 0.22 0 0.00% 6000 1
09:36:28 TCEC TRANSCOASTAL CORP COMMON 0.1051 1.3 0.105 -0.905 -89.60% 198 1
09:36:12 EFCT EFACTOR GROUP CORP COMMON STOCK 0.35 1.2 1.2 -0.2 -14.29% 200 1
09:36:10 RRHI RAPTOR RESOURCES HOLDINGS 0.03 0.0348 0.03 -0.0014 -4.46% 10500 1
09:36:08 CHIF CHINA FOOD & BEVERAG 0.055 0.07 0.055 0.005 10.00% 9500 1
09:36:03 CCYPQ LEHMAN BROS ABS GM CORP 0.0022 0.035 0.04 0 0.00% 2000 1
09:35:43 CTGO CONTANGO ORE 10.65 11.11 9.2 -1.8 -16.36% 15 1
09:34:35 DAAT DAC TECHNOLOGIES GROUP INTL 0.14 0.2 0.14 0 0.00% 200 1
09:34:32 ADSYQ AD SYSTEMS COMMUNICATIONS 0.0003 0.0004 0.0003 -0.0001 -25.00% 53250 1
09:34:26 WCRS WESTERN CAPITAL RESOURCE 0.12 0.173 0.12 -0.0424 -26.11% 3000 1
09:34:13 BBCZ BODISEN BIOTECH 0.03 0.0374 0.03 0 0.00% 100 1
09:33:55 BNXR BRINX RESOURCES 0.038 0.04 0.04 0 0.00% 1650 1
09:33:49 EVLI EVERLERT 0.69 0.75 0.745 -0.054 -6.76% 7500 1
09:33:47 BFNC FIRST MANITOWOC BANCORP 18.5 18.55 18.5 -0.1 -0.54% 400 1
09:33:24 EVRN EVEROCK NEW 0.0003 0.0004 0.0003 0 0.00% 340000 1
09:33:16 ERHE ERHC ENERGY INC 0.0525 0.057 0.0526 -0.0024 -4.36% 3100 1
09:33:13 FONU FONU2 0.0501 0.054 0.054 0 0.00% 200 1
09:33:01 UVSS UNIVERSAL SYSTEMS 0.0001 0.05 0.0001 0 0.00% 20 1
09:32:56 ICNB ICONIC BRANDS 0.01 0.015 0.01 0.0018 21.95% 7500 1
09:32:26 MOMO MOPALS.COM 0.5 0.9 0.9 0 0.00% 100 1
09:32:21 KAST KASTEN 0.0225 0.105 0.0225 0 0.00% 40 1
09:31:58 PMSO PRIMAL SOLUTIONS 0.0002 0.1 0.0002 0.0001 100.00% 11 1
09:31:53 TGICQ TRIAD GUARANTY INC COMMON STOCK 0.275 0.2839 0.275 -0.0089 -3.13% 2000 1
09:31:52 AVXT AVAX TECHNOLOGIES 0.014 0.0164 0.0164 0.0022 15.49% 2000 1
09:31:37 ETCC ENVIRONMENTAL TECTONICS 1.85 2 1.85 0 0.00% 800 1
09:31:29 PWAVQ POWERWAVE TECHS 0.0026 0.0045 0.0026 0 0.00% 340 1
09:31:01 SGIH SUNGOLD INTL HOLDINGS 0.029 0.032 0.032 0 0.00% 3500 1
09:30:56 HEWA HEALTHWAREHOUSE.COM 0.3701 0.43 0.42 0.01 2.44% 5000 1
09:30:54 PERL PERLA GROUP INTL 0.002 0.0021 0.002 0 0.00% 965 1
09:30:49 DIMC DIMECO 43.2 43.74 43.2 -0.1 -0.23% 100 1
09:30:46 OILL CALA ENERGY CORP COMMON 0.025 0.075 0.025 0 0.00% 1300 1
09:30:44 NUEC NU EARTH 0.0006 0.0009 0.0006 -0.0001 -14.29% 6 1
09:30:33 OXDG OCCIDENTAL DEVELOPMENT GROUP I 0.007 0.014 0.007 -0.0025 -26.32% 7 1
09:30:32 JOES EAT AT JOES 0.12 0.16 0.11 0.005 4.76% 5000 1
09:30:32 SRTI SUNRISE TELECOM 0.0861 0.094 0.094 0 0.00% 300 1
09:30:31 SRMC SIERRA MONITOR 1.76 1.8 1.88 0 0.00% 100 1
09:30:31 AZDDQ AZURE DYNAMICS 0.0003 0.002 0.0003 -0.0003 -50.00% 62 1
09:30:30 THVB THOMASVILLE BANCSHARES 29.5 30 29.5 -0.25 -0.84% 80 1
09:30:28 KHZM MADISON AVE MEDIA 0.008 0.014 0.008 0 0.00% 150 1
09:30:28 ASLM AMERICAN SILVER MINING 0.15 0.275 0.275 0 0.00% 1700 1
09:30:28 SVMT SENSIVIDA MEDICAL 0.04 0.0999 0.04 0 0.00% 5640 1
09:30:26 GOGC GLOBAL GREEN 0.052 0.055 0.055 0 0.00% 1000 1
09:30:26 ASIQ ASI ENTERTAINMENT 0.04 0.06 0.05 0 0.00% 5723 1
09:30:26 GHST GHOST TECH 0.005 0.007 0.005 -0.002 -28.57% 2000 1
09:30:26 BCML BAY COMMERCIAL 10.15 10.4 10.4 0.2 1.96% 600 1
09:30:26 SATCQ SATCON TECH 0.009 0.018 0.009 0 0.00% 563 1
09:30:25 HFBK HARFORD BANK 21.7 24.65 21.7 -2.55 -10.52% 73 1
09:30:25 CONC CONECTISYS 0.0016 0.0027 0.0016 0 0.00% 50000 1
09:30:25 HAIR BIOSTEM US CORP 0.01 0.014 0.01 0 0.00% 10000 1
09:30:21 VYTRQ VYTERIS 0.004 0.03 0.004 0 0.00% 190 1
09:30:21 DLII DIXIE LEE INTL 0.0025 0.0049 0.0025 0 0.00% 845 1
09:30:21 FBCI FIRST BANKING CENTER 0.001 0.4 0.001 -0.0001 -9.09% 20661 1
09:30:20 ACRI ACRO 0.0132 0.03 0.0132 0.0007 5.60% 4545 1
09:30:18 BLAP BLAST APPLICATIONS 0.011 0.012 0.0123 0 0.00% 10000 1
09:30:16 MCEM MONARCH CEMENT 24.75 25.48 25.48 0.73 2.95% 30 1
09:30:16 ZSTN ZST DIGITAL NETWORKS 0.75 1 0.65 -0.07 -9.72% 50 1
09:30:15 MMAM MEDICAL MAKEOVER CORP of AM 3 50 3 0 0.00% 1 1
09:30:15 AMIH AMERICAN INTL 1.2 1.35 1.2 0 0.00% 1 1
09:30:15 GEGI GENESIS ELECTRONICS GROUP 0.0008 0.002 0.0008 -0.0002 -20.00% 19980 1
09:30:15 TIXC TIX 1.15 1.22 1.4 0.25 21.74% 100 1
09:30:15 TRIE TIRE INTL 0.0026 0.04 0.0025 -0.0175 -87.50% 1 1
09:30:15 GRYO GRYPHON RESOURCES 0.003 0.0035 0.003 0 0.00% 450 1
09:30:15 ADTR ALLIANCE DISTRIBUTOR 0.165 0.195 0.165 0 0.00% 17825 1
09:30:14 HCEI HEALTHY COFFEE INTL INC COMMON 0.8 1 1 0.2 25.00% 15 1
09:30:14 PURT PURTHANOL RESOURCES LTD 0.0065 0.024 0.015 0 0.00% 10000 1
09:30:13 EBYH E-BUY HOME INC COMMON 0.35 0.65 0.35 -0.3 -46.15% 520 1
09:30:13 AAST ALLIED AMERICAN STEEL 0.006 0.05 0.006 0 0.00% 200 1
09:30:13 AMNP AMERICAN SIERRA GOLD 0.0501 0.125 0.11 0 0.00% 1536 1
09:30:13 AEDC AMERICAN ENERGY 0.038 0.0439 0.038 0 0.00% 600 1
09:30:13 ACME ACME COMMUNICATIONS 0.0252 0.03 0.03 0 0.00% 100 1
09:30:12 STOA SERATOSA INC COMMON 0.2 0.75 0.2 -0.05 -20.00% 5 1
09:30:12 MFTH MEDISAFE 1 TECHNOLOGIES CORP 0.0002 0.0003 0.0002 0 0.00% 10000 1
09:30:11 AFRS AMERICAN FIRST FINANCIAL 0.02 0.03 0.02 -0.015 -42.86% 3000 1
09:30:11 HXPN HARRIS EXPLORATION 0.008 0.014 0.008 0 0.00% 175 1
09:30:11 AAVG AVSTAR AVIATION GROUP 0.0005 0.0007 0.0008 0.0001 14.29% 10000 1
09:30:10 ANDN ANDAIN 0.01 0.02 0.02 0 0.00% 2000 1
09:30:10 RJDG RJD GREEN INC COMMON 0.0061 0.0062 0.0061 -0.0001 -1.61% 1000 1
09:30:10 MTLK METALINK 0.8851 1.15 0.885 -0.305 -25.63% 10 1
09:30:10 GEFI GEO FINANCE CORP 0.016 0.0244 0.016 0.0001 0.63% 20000 1
09:30:10 CAPC CAPSTONE COMPANIES 0.0136 0.015 0.0125 -0.0025 -16.67% 9320 1
09:30:10 GRMC GOLDRICH MINING 0.0515 0.052 0.0515 -0.0005 -0.96% 200 1
09:30:10 NESI NEXUS ENERGY SERVICES 0.45 0.91 0.45 0 0.00% 300 1
09:30:10 IAUS INTL AUTOMATED 0.305 0.32 0.2635 -0.0465 -15.00% 9474 1
09:30:09 WUHN WUHAN GENERAL GROUP 0.0601 0.08 0.072 -0.008 -10.00% 100 1
09:30:09 TRDX TREND EXPLORATION INC 0.0001 0.0002 0.0002 0.0001 100.00% 200000 1
09:30:09 CCFN CCFNB BANCORP 36.05 36.5 36.5 0 0.00% 95 1
09:30:09 FXNC FIRST NATIONAL (VA) 6.55 7 7 0.6 9.37% 100 1
09:30:09 GWIV GLOBALWISE INVESTMENTS 0.068 0.08 0.065 -0.005 -7.14% 250 1
09:30:08 HLNT HIGHLINE TECHNICAL 0.0007 0.0009 0.0006 -0.0002 -25.00% 6700 1
09:30:08 HDRX HENDRX CORP 0.0022 0.003 0.0022 0 0.00% 4000 1
09:30:08 IFUE INTL FUEL TECH 0.0556 0.075 0.0506 -0.0244 -32.53% 2500 1
09:30:07 USTC USA REAL ESTATE HOLDINGS 0.3 0.8 0.8 0 0.00% 110 1
09:30:07 BZYR BURZYNSKI RESEARCH 0.07 0.1 0.07 -0.03 -30.00% 25 1
09:30:07 PCBN PIEDMONT COMMUNITY BANK 0.0026 0.2158 0.0025 -0.0001 -3.85% 12532 1
09:30:07 BARA BANYAN RAIL SERVICES INC COMMON 9 10 6.5 -2.5 -27.78% 20 1
09:30:07 OCBG OC BEVERAGES 0.0009 0.0018 0.0025 0.0015 150.00% 8000 1
09:30:07 HPPI HEDGEPATH PHARMACEUTICALS 0.12 0.1999 0.12 -0.1799 -59.99% 100 1
09:30:06 PUNK EPUNK 0.365 0.5 0.6 0.1 20.00% 125 1
09:30:06 BMNM BIMINI CAPITAL MGMT 0.35 0.37 0.37 0 0.00% 50 1
09:30:06 FUELQ SMF ENERGY 0.136 0.1375 0.136 0.007 5.43% 300 1
09:30:06 IPLO INTL PACKAGING 0.02 0.71 0.013 -0.577 -97.80% 1 1
09:30:05 MSTO MASTERBEAT CORP 0.002 0.5 0.02 0 0.00% 1000 1
09:30:05 LYFE LYFE COMMUNICATIONS 0.0321 0.038 0.034 -0.004 -10.53% 4000 1
09:30:05 DLGC DIALOGIC 0.9555 1 1.01 0 0.00% 2000 1
09:30:05 CADV CAREADVANTAGE 0.0031 0.0058 0.0031 0 0.00% 17 1
09:30:05 PAPA PAPA BELLO ENTERPRISES 0.0178 0.0289 0.0292 0.0001 0.34% 100 1
09:30:04 WDSL WIRELESS DATA SOLUTIONS 0.15 0.51 0.15 0 0.00% 10 1
09:30:04 CNDL CANDLEWOOD HOTEL CO 0.004 0.01 0.004 0 0.00% 1000 1
09:30:04 HAUP HAUPPAUGE DIGITAL 0.151 0.172 0.1737 0.0002 0.12% 500 1
09:30:04 OXFC OXFORD CITY FOOTBALL CLUB 4 5.84 4 0 0.00% 16 1
09:30:04 BRHM BRENHAM OIL & GAS 0.0135 0.015 0.0135 -0.0015 -10.00% 173 1
09:30:03 BPMI BADGER PAPER MILLS 0.0012 0.055 0.0012 -0.0001 -7.69% 350 1
09:30:03 PBSV PHARMA-BIO SERVICES 2 2.01 2.01 0 0.00% 100 1
09:30:03 RARS RARUS TECHNOLOGIES 0.0008 0.001 0.001 0 0.00% 112700 1
09:30:03 AUSI AURA SYSTEMS 0.1751 0.18 0.2 0.025 14.29% 1000 1
09:30:03 DWOG DEEP WELL OIL & GAS 0.361 0.4 0.361 -0.038 -9.52% 928 1
09:30:03 XPRT LECG 0.0027 0.0031 0.0031 0.0003 10.71% 5700 1
09:30:03 WTAR WATAIR 0.0015 0.0022 0.0015 0 0.00% 1000 1
09:30:03 EFTB EFT HOLDINGS 0.0052 0.017 0.0052 -0.0048 -48.00% 1 1
09:30:03 BRGC BRIGHTROCK GOLD CORP CO 0.0055 0.0088 0.0051 -0.0004 -7.27% 1 1
09:30:03 TGISQ THOMAS GROUP 0.006 0.025 0.006 0 0.00% 167 1
09:30:02 SRGL SOURCE GOLD 0.0006 0.0008 0.0006 -0.0002 -25.00% 1000 1
09:30:02 CDIF CARDIFF INTL 0.0016 0.0018 0.0018 0 0.00% 7000 1
09:30:02 CSNT CRESCENT BANKING 0.06 0.35 0.06 0 0.00% 14 1
09:30:02 CHMD CHINA MEDIA GROUP CORP 0.016 0.02 0.014 -0.005 -26.32% 500 1
09:30:02 YSYB YANGLIN SOYBEAN 0.0111 0.0249 0.0121 0 0.00% 200 1
09:30:02 ELCI EASTERN LIGHT CAPITAL 0.1 0.25 0.25 0.13 108.33% 10 1
09:30:02 RRRI ROCK RIDGE RESOURCES 0.15 0.25 0.15 -0.15 -50.00% 3000 1
09:30:01 SWKH SWK HOLDINGS 1.13 1.14 1.14 0.01 0.88% 100 1
09:30:02 ECRY ECRYPT TECHNOLOGIES 0.1 0.14 0.08 -0.03 -27.27% 1000 1
09:30:01 SFNS SUMMIT FINANCIAL SERVICES 1.21 1.25 1.25 0.04 3.31% 100 1
09:30:01 RPBC REDPOINT BIO CORP 0.0041 0.0049 0.0041 0.0001 2.50% 10000 1
09:30:01 IBNKQ INTEGRA BANK 0.0022 0.0025 0.0022 0 0.00% 100 1
09:30:01 RMGX DPOLLUTION INTL 0.0021 0.003 0.003 0 0.00% 6666 1
09:30:01 BFHJ BENEFICIAL HOLDINGS 0.18 0.4 0.2 0 0.00% 100 1
09:30:00 FIGO FIGO VENTURES 0.2 0.45 0.2 0.1 100.00% 20 1
09:30:00 RLBD REAL BRANDS 0.35 0.53 0.35 -0.13 -27.08% 2 1
09:30:00 RDIO RADIOIO 0.6 1.04 0.6 -0.45 -42.86% 1 1
09:30:00 STCC STERLING CONSOLIDATED CORP 0.11 0.119 0.1011 0 0.00% 2500 1
09:30:00 CHIO CHINA BIO-ENERGY 0.0411 0.49 0.0411 0 0.00% 500 1
09:26:43 EVTI EVENTURE INTERACTIVE 2.56 2.95 3 -0.15 -4.76% 100 1
09:20:56 RSSS RESEARCH SOLUTIONS 1.95 2 2 0 0.00% 200 1
09:17:50 IMCI INFINITE GROUP 0.08 0.1075 0.115 0 0.00% 225 1
09:11:45 IMDC IN MEDIA 0.0274 0.035 0.035 -0.003 -7.89% 500 1
Why oh why didnt I see the pot revolution. When are the other drugs out there due to be legalized? Wont miss the next one.
***CDIF*** 0016x0018
***HNET*** $1.01
***CRRA*** .0007
***TPOI*** $.35x.50