| Followers | 278 |
| Posts | 16774 |
| Boards Moderated | 1 |
| Alias Born | 07/19/2008 |
Tuesday, October 20, 2009 6:51:03 PM
StockPromoters.com - End of Day Summary for 10/20/2009
--------------------------------------------------------------------------------
Company: Alumifuel Power Corp. (AFPW)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.139 Volume: 1,214,863
$ Change: 0.029 % Change: 26.364
Dollar Volume: 168,866
--------------------------------------------------------------------------------
3 Month : $ High 0.199 Volume 3m avg: 98,630
$ Low: 0.100 % Change 3m: 0.748
Dollar Volume 3 m: 13,033
--------------------------------------------------------------------------------
Compensation: Lebed.biz - $20,000 cash for a one-month AFPW
1,131.743
Company: Medizone International Inc. (MZEI)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.115 Volume: 1,814,167
$ Change: 0.015 % Change: 15.000
Dollar Volume: 208,629
--------------------------------------------------------------------------------
3 Month : $ High 0.120 Volume 3m avg: 247,190
$ Low: 0.065 % Change 3m: 0.812
Dollar Volume 3 m: 22,085
--------------------------------------------------------------------------------
Compensation: Stock Guru - seventy-two hundred dollars and 450,000 144 restricted common shars
633.917
Company: Ecolocap Solutions Inc (ECOS)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.625 Volume: 952,334
$ Change: 0.125 % Change: 25.000
Dollar Volume: 595,209
--------------------------------------------------------------------------------
3 Month : $ High 0.625 Volume 3m avg: 164,482
$ Low: 0.140 % Change 3m: 2.857
Dollar Volume 3 m: 30,092
--------------------------------------------------------------------------------
Compensation: OTC Picks - two thousand dollars
478.991
Company: Xcellink International Inc. (XCEL)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.680 Volume: 948,967
$ Change: 0.060 % Change: 9.677
Dollar Volume: 645,298
--------------------------------------------------------------------------------
3 Month : $ High 0.900 Volume 3m avg: 228,911
$ Low: 0.390 % Change 3m: 0.160
Dollar Volume 3 m: 133,337
--------------------------------------------------------------------------------
Compensation: Small Cap Investor - $5,000
Street Insider - $5,000
314.557
Company: Biomagnetics Diagnostics Corp. (BMGP)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.115 Volume: 1,333,628
$ Change: 0.015 % Change: 15.000
Dollar Volume: 153,367
--------------------------------------------------------------------------------
3 Month : $ High 0.190 Volume 3m avg: 392,925
$ Low: 0.025 % Change 3m: 2.998
Dollar Volume 3 m: 40,650
--------------------------------------------------------------------------------
Compensation: Small Cap Voice - $825 from a non-affiliate shareholder
239.410
Company: myphotopipe.com Inc. (MPPC)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.007 Volume: 2,517,212
$ Change: 0.001 % Change: 25.000
Dollar Volume: 16,362
--------------------------------------------------------------------------------
3 Month : $ High 0.025 Volume 3m avg: 912,648
$ Low: 0.004 % Change 3m: 5.243
Dollar Volume 3 m: 11,926
--------------------------------------------------------------------------------
Compensation: OTC Picks - four hundred thousand free trading shares
175.814
Company: Northern Oil & Gas Inc (NOG)
--------------------------------------------------------------------------------
End of Day: $ Close: 10.480 Volume: 768,651
$ Change: 0.270 % Change: 2.644
Dollar Volume: 8,055,462
--------------------------------------------------------------------------------
3 Month : $ High 10.480 Volume 3m avg: 278,809
$ Low: 6.100 % Change 3m: 0.743
Dollar Volume 3 m: 2,088,578
--------------------------------------------------------------------------------
Compensation: Wall Street Resources - $25,000 in cash and 15,000 shares of 144 restricted stock
175.690
Company: China Organic Agriculture Inc. (CNOA)
--------------------------------------------------------------------------------
End of Day: $ Close: 1.149 Volume: 1,637,049
$ Change: -0.111 % Change: -8.810
Dollar Volume: 1,880,969
--------------------------------------------------------------------------------
3 Month : $ High 1.260 Volume 3m avg: 615,542
$ Low: 0.360 % Change 3m: 1.963
Dollar Volume 3 m: 356,310
--------------------------------------------------------------------------------
Compensation: OTC Stock Exchange - $80,000 cash
165.953
Company: Royal Standard Minerals Inc. (RYSMF)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.150 Volume: 356,838
$ Change: 0.006 % Change: 3.806
Dollar Volume: 53,526
--------------------------------------------------------------------------------
3 Month : $ High 0.150 Volume 3m avg: 143,514
$ Low: 0.043 % Change 3m: 2.302
Dollar Volume 3 m: 9,669
--------------------------------------------------------------------------------
Compensation: Red Chip Companies - $50,000 in cash for six (6) months
148.643
Company: Iconic Brands Inc. (ICNB)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.375 Volume: 325,366
$ Change: -0.005 % Change: -1.316
Dollar Volume: 122,012
--------------------------------------------------------------------------------
3 Month : $ High 0.580 Volume 3m avg: 145,854
$ Low: 0.240 % Change 3m: -0.008
Dollar Volume 3 m: 57,726
--------------------------------------------------------------------------------
Compensation: 24-7 Stock Alert - one hundred thousand dollars
123.076
Company: Nivs Intellimedia Technology Group Inc (NIV)
--------------------------------------------------------------------------------
End of Day: $ Close: 2.790 Volume: 161,025
$ Change: -0.110 % Change: -3.793
Dollar Volume: 449,260
--------------------------------------------------------------------------------
3 Month : $ High 2.980 Volume 3m avg: 93,196
$ Low: 2.090 % Change 3m: 0.438
Dollar Volume 3 m: 223,247
--------------------------------------------------------------------------------
Compensation: Red Chip Companies - $25,000 for RedChip Visibility Program services,
72.781
Company: Ecosphere Technologies Inc. (ESPH)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.400 Volume: 324,039
$ Change: 0.000 % Change: 0.000
Dollar Volume: 129,616
--------------------------------------------------------------------------------
3 Month : $ High 0.510 Volume 3m avg: 195,160
$ Low: 0.340 % Change 3m: 0.071
Dollar Volume 3 m: 77,461
--------------------------------------------------------------------------------
Compensation: Wall Street Resources - $15,000 in cash and 200,000 shares of 144 restricted stock
66.037
Company: Cellceutix Corp. (CTIX)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.540 Volume: 18,000
$ Change: -0.010 % Change: -1.818
Dollar Volume: 9,720
--------------------------------------------------------------------------------
3 Month : $ High 1.000 Volume 3m avg: 11,406
$ Low: 0.230 % Change 3m: 5.921
Dollar Volume 3 m: 6,242
--------------------------------------------------------------------------------
Compensation: Small Cap Voice - $2,000 from a non-affiliate shareholder
57.808
Company: American Sierra Gold Corp. (AMNP)
--------------------------------------------------------------------------------
End of Day: $ Close: 1.420 Volume: 3,059,650
$ Change: 0.020 % Change: 1.429
Dollar Volume: 4,344,703
--------------------------------------------------------------------------------
3 Month : $ High 1.420 Volume 3m avg: 1,950,420
$ Low: 0.550 % Change 3m: 5.667
Dollar Volume 3 m: 1,922,191
--------------------------------------------------------------------------------
Compensation: COOL PENNY STOCKS - sixty five thousand dollars for a one week AMNP advertising services contract.
Hototc.com - sixty five thousand dollars for a one week AMNP advertising services contract.
StockRich.com - sixty five thousand dollars for a one week AMNP advertising services contract.
56.871
Company: S2C Global Systems Inc. (STWG)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.110 Volume: 1,633,923
$ Change: 0.000 % Change: 0.000
Dollar Volume: 179,732
--------------------------------------------------------------------------------
3 Month : $ High 0.152 Volume 3m avg: 1,083,515
$ Low: 0.025 % Change 3m: 2.861
Dollar Volume 3 m: 99,509
--------------------------------------------------------------------------------
Compensation: Stock Market News Alert - twenty thousand dollars
50.798
Company: Anything Brands Online Inc (ANYT)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.029 Volume: 1,131,500
$ Change: -0.001 % Change: -3.667
Dollar Volume: 32,700
--------------------------------------------------------------------------------
3 Month : $ High 0.048 Volume 3m avg: 751,187
$ Low: 0.026 % Change 3m: 0.363
Dollar Volume 3 m: 27,400
--------------------------------------------------------------------------------
Compensation: Willy Wizard - five hundred thousand common shares
50.628
Company: Superlattice Power Inc. New (SLPO)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.280 Volume: 307,361
$ Change: -0.070 % Change: -20.000
Dollar Volume: 86,061
--------------------------------------------------------------------------------
3 Month : $ High 0.750 Volume 3m avg: 222,652
$ Low: 0.280 % Change 3m: -0.471
Dollar Volume 3 m: 142,616
--------------------------------------------------------------------------------
Compensation: OTC Picks - five thousand dollars by a third party (Blue Wave Advisors) for SLPO
38.045
Company: edoorways Corp. (EDWY)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.043 Volume: 5,615,168
$ Change: 0.010 % Change: 30.303
Dollar Volume: 241,452
--------------------------------------------------------------------------------
3 Month : $ High 0.145 Volume 3m avg: 4,694,860
$ Low: 0.018 % Change 3m: 2.254
Dollar Volume 3 m: 212,570
--------------------------------------------------------------------------------
Compensation: Investors Voice - 2.5 million free trading shares for the profile coverage of EDWY
HotShotStocks.com - We have been compensated 3,000,000 FREE trading shares. We have renewed our contract and have received 3,000,000 FREE Trading Shares.
StockUPStocks.com - We have not been compensated.
19.602
Company: Widepoint Corp. (WYY)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.850 Volume: 116,153
$ Change: 0.030 % Change: 3.659
Dollar Volume: 98,730
--------------------------------------------------------------------------------
3 Month : $ High 0.850 Volume 3m avg: 101,047
$ Low: 0.530 % Change 3m: 0.627
Dollar Volume 3 m: 65,245
--------------------------------------------------------------------------------
Compensation: Hawk Associates - $12,000 per month. In addition, the company in some cases has been issued options, warrants or 144 stock.
14.949
Company: Midex Gold Corp. New (MXGD)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.063 Volume: 577,288
$ Change: 0.001 % Change: 1.613
Dollar Volume: 36,369
--------------------------------------------------------------------------------
3 Month : $ High 0.182 Volume 3m avg: 527,960
$ Low: 0.060 % Change 3m: 0.943
Dollar Volume 3 m: 52,541
--------------------------------------------------------------------------------
Compensation: OTCstockalert.com - seven thousand five hundred dollars
9.343
Company: Liberator Medical Holdings Inc. (LBMH)
--------------------------------------------------------------------------------
End of Day: $ Close: 2.380 Volume: 70,030
$ Change: -0.010 % Change: -0.418
Dollar Volume: 166,671
--------------------------------------------------------------------------------
3 Month : $ High 2.390 Volume 3m avg: 66,261
$ Low: 0.520 % Change 3m: 2.374
Dollar Volume 3 m: 84,121
--------------------------------------------------------------------------------
Compensation: Wall Street Resources - $2,500 per month
5.688
Company: Mabcure Inc. (MBCI)
--------------------------------------------------------------------------------
End of Day: $ Close: 1.060 Volume: 577,772
$ Change: -0.040 % Change: -3.636
Dollar Volume: 612,438
--------------------------------------------------------------------------------
3 Month : $ High 1.500 Volume 3m avg: 572,115
$ Low: 0.750 % Change 3m: 0.759
Dollar Volume 3 m: 646,204
--------------------------------------------------------------------------------
Compensation: Small Cap Network - $500
0.989
Company: Universal Detection Technology (UNDT)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.008 Volume: 32,810,724
$ Change: 0.000 % Change: 3.846
Dollar Volume: 265,767
--------------------------------------------------------------------------------
3 Month : $ High 0.010 Volume 3m avg: 33,846,035
$ Low: 0.002 % Change 3m: 5.166
Dollar Volume 3 m: 182,922
--------------------------------------------------------------------------------
Compensation: OTC Picks - OTCPicks.com has been compensated for UNDT advertising and promotional services but OTCPicks principals have purchased six hundred thousand free trading shares on the open market and may sell their shares at any time.
-3.059
Company: Information Systems Associates Inc. (IOSA)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.300 Volume: 12,500
$ Change: 0.000 % Change: 0.000
Dollar Volume: 3,750
--------------------------------------------------------------------------------
3 Month : $ High 0.350 Volume 3m avg: 14,392
$ Low: 0.200 % Change 3m: -0.016
Dollar Volume 3 m: 4,218
--------------------------------------------------------------------------------
Compensation: Wall Street Resources - 300,000 shares of 144 restricted stock for due diligence
-13.148
Company: Dynamic Response Group Inc New. (DRGZ)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.410 Volume: 67,979
$ Change: 0.010 % Change: 2.500
Dollar Volume: 27,871
--------------------------------------------------------------------------------
3 Month : $ High 1.350 Volume 3m avg: 80,063
$ Low: 0.370 % Change 3m: -0.842
Dollar Volume 3 m: 56,559
--------------------------------------------------------------------------------
Compensation: Wall Street Resources - 52.500 shares of 144 restricted stock and $10,000
-15.093
Company: Pashminadepot.com Inc. (PASH)
--------------------------------------------------------------------------------
End of Day: $ Close: 1.620 Volume: 95,586
$ Change: 0.050 % Change: 3.185
Dollar Volume: 154,849
--------------------------------------------------------------------------------
3 Month : $ High 1.620 Volume 3m avg: 125,341
$ Low: 1.250 % Change 3m: 9.595
Dollar Volume 3 m: 185,505
--------------------------------------------------------------------------------
Compensation: Street Investing - $7500
Bellwether Report - $7500 USD
-23.739
Company: Trend Technology Corp. (TRET)
--------------------------------------------------------------------------------
End of Day: $ Close: 1.950 Volume: 273,506
$ Change: 0.130 % Change: 7.143
Dollar Volume: 533,337
--------------------------------------------------------------------------------
3 Month : $ High 2.100 Volume 3m avg: 407,172
$ Low: 0.400 % Change 3m: 5.952
Dollar Volume 3 m: 572,742
--------------------------------------------------------------------------------
Compensation: Top Stock Analysts - ten thousand dollars
-32.828
Company: Decisionpoint Systems Inc. (DNPI)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.520 Volume: 37,309
$ Change: 0.045 % Change: 9.474
Dollar Volume: 19,401
--------------------------------------------------------------------------------
3 Month : $ High 0.995 Volume 3m avg: 56,766
$ Low: 0.350 % Change 3m: 0.048
Dollar Volume 3 m: 34,722
--------------------------------------------------------------------------------
Compensation: Stock Guru - twenty-five thousand restricted 144 shares
-34.275
Company: Omnicity Corp. (OMCY)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.481 Volume: 28,192
$ Change: -0.039 % Change: -7.500
Dollar Volume: 13,560
--------------------------------------------------------------------------------
3 Month : $ High 0.660 Volume 3m avg: 47,573
$ Low: 0.361 % Change 3m: 0.223
Dollar Volume 3 m: 24,068
--------------------------------------------------------------------------------
Compensation: newshotline - $2500.00 in cash
-40.740
Company: Geltech Solutions Inc. (GLTC)
--------------------------------------------------------------------------------
End of Day: $ Close: 1.850 Volume: 6,897
$ Change: -0.040 % Change: -2.116
Dollar Volume: 12,759
--------------------------------------------------------------------------------
3 Month : $ High 2.190 Volume 3m avg: 14,276
$ Low: 1.650 % Change 3m: 0.217
Dollar Volume 3 m: 26,793
--------------------------------------------------------------------------------
Compensation: Wall Street Resources - 35,000 shares of 144 restricted stock
-51.687
Company: Ingen Technologies Inc (IGNT)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.003 Volume: 35,926,071
$ Change: 0.000 % Change: 6.452
Dollar Volume: 118,556
--------------------------------------------------------------------------------
3 Month : $ High 0.007 Volume 3m avg: 78,987,462
$ Low: 0.003 % Change 3m: -0.063
Dollar Volume 3 m: 340,244
--------------------------------------------------------------------------------
Compensation: OTC Reporter - 178,000,000 free trading shares from a non-affiliate shareholder of IGNT in return for OTCRs services to publicly and electronically disseminate information pertaining to IGNT, and thereafter sold 178,000,000 shares.
-54.517
Company: Nt Media Corp. of California Inc. (NTMI)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.170 Volume: 84,965
$ Change: 0.000 % Change: 0.000
Dollar Volume: 14,444
--------------------------------------------------------------------------------
3 Month : $ High 0.180 Volume 3m avg: 192,526
$ Low: 0.006 % Change 3m: 11.008
Dollar Volume 3 m: 6,710
--------------------------------------------------------------------------------
Compensation: HotShotStocks.com - We have not been compensated.
StockUPStocks.com - We have been compensated $10,000 by a third party.
-55.868
Company: Save The World Air Inc. (ZERO)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.370 Volume: 12,850
$ Change: 0.000 % Change: 0.000
Dollar Volume: 4,755
--------------------------------------------------------------------------------
3 Month : $ High 0.419 Volume 3m avg: 67,383
$ Low: 0.220 % Change 3m: 0.424
Dollar Volume 3 m: 22,390
--------------------------------------------------------------------------------
Compensation: Stock Guru - 60,000 144 restricted common shares
-80.930
Company: Skinvisible Inc. (SKVI)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.135 Volume: 51,500
$ Change: 0.000 % Change: 0.000
Dollar Volume: 6,953
--------------------------------------------------------------------------------
3 Month : $ High 0.200 Volume 3m avg: 278,746
$ Low: 0.070 % Change 3m: 1.325
Dollar Volume 3 m: 39,984
--------------------------------------------------------------------------------
Compensation: Stock Guru - 500,000 144 restricted common shares
-81.524
Company: Optical Systems Inc (OPSY)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.023 Volume: 229,500
$ Change: -0.002 % Change: -7.258
Dollar Volume: 5,279
--------------------------------------------------------------------------------
3 Month : $ High 0.073 Volume 3m avg: 1,274,017
$ Low: 0.020 % Change 3m: 1.252
Dollar Volume 3 m: 44,736
--------------------------------------------------------------------------------
Compensation: HotShotStocks.com - We have been compensated 100,000 FREE trading shares by a third party.
StockUPStocks.com - We have not been compensated.
-81.986
Company: Green Star Alternative Energy Inc. (GSAE)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.620 Volume: 57,889
$ Change: -0.020 % Change: -3.125
Dollar Volume: 35,891
--------------------------------------------------------------------------------
3 Month : $ High 1.360 Volume 3m avg: 363,286
$ Low: 0.208 % Change 3m: 2.235
Dollar Volume 3 m: 179,265
--------------------------------------------------------------------------------
Compensation: Small Cap Voice - $40,000 from the company and 150,000 restricted shares
-84.065
Company: Hs3 Technologies Inc. (HSTH)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.036 Volume: 1,250
$ Change: -0.004 % Change: -10.000
Dollar Volume: 45
--------------------------------------------------------------------------------
3 Month : $ High 0.065 Volume 3m avg: 35,782
$ Low: 0.031 % Change 3m: 1.398
Dollar Volume 3 m: 1,741
--------------------------------------------------------------------------------
Compensation: Wall Street Resources - 890,000 shares of 144 restricted stoc
-96.507
Company: Xtend Medical Corp. (XMDC)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.028 Volume: 12,796,381
$ Change: -0.002 % Change: -6.667
Dollar Volume: 358,299
--------------------------------------------------------------------------------
3 Month : $ High 0.030 Volume 3m avg: 7,803,669
$ Low: 0.001 % Change 3m: 9.887
Dollar Volume 3 m: 36,488
--------------------------------------------------------------------------------
Compensation:
Company: Goldcorp Inc (GG)
--------------------------------------------------------------------------------
End of Day: $ Close: 41.520 Volume: 9,588,122
$ Change: -1.070 % Change: -2.512
Dollar Volume: 398,098,825
--------------------------------------------------------------------------------
3 Month : $ High 42.930 Volume 3m avg: 7,256,147
$ Low: 34.150 % Change 3m: 0.213
Dollar Volume 3 m: 282,081,628
--------------------------------------------------------------------------------
Compensation:
Company: Sirius Xm Radio Inc. (SIRI)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.631 Volume: 21,746,185
$ Change: 0.013 % Change: 2.022
Dollar Volume: 13,713,144
--------------------------------------------------------------------------------
3 Month : $ High 0.725 Volume 3m avg: 49,280,880
$ Low: 0.370 % Change 3m: 0.821
Dollar Volume 3 m: 28,715,894
--------------------------------------------------------------------------------
Compensation:
Company: Bederra Corp New (BEDA)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.003 Volume: 11,196,015
$ Change: -0.001 % Change: -25.714
Dollar Volume: 29,110
--------------------------------------------------------------------------------
3 Month : $ High 0.012 Volume 3m avg: 3,711,795
$ Low: 0.002 % Change 3m: 5.184
Dollar Volume 3 m: 17,343
--------------------------------------------------------------------------------
Compensation:
Company: Cell Therapeutics Inc. (CTIC)
--------------------------------------------------------------------------------
End of Day: $ Close: 1.070 Volume: 10,751,938
$ Change: -0.050 % Change: -4.464
Dollar Volume: 11,504,574
--------------------------------------------------------------------------------
3 Month : $ High 1.740 Volume 3m avg: 23,862,253
$ Low: 0.980 % Change 3m: -0.262
Dollar Volume 3 m: 33,728,933
--------------------------------------------------------------------------------
Compensation:
Company: Industrial Nanotech Inc (INTK)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.060 Volume: 200,550
$ Change: 0.003 % Change: 5.079
Dollar Volume: 12,033
--------------------------------------------------------------------------------
3 Month : $ High 0.090 Volume 3m avg: 363,064
$ Low: 0.028 % Change 3m: 1.392
Dollar Volume 3 m: 17,241
--------------------------------------------------------------------------------
Compensation:
Company: S2C Global Systems Inc. (STWG)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.110 Volume: 1,633,923
$ Change: 0.000 % Change: 0.000
Dollar Volume: 179,732
--------------------------------------------------------------------------------
3 Month : $ High 0.152 Volume 3m avg: 1,083,515
$ Low: 0.025 % Change 3m: 2.861
Dollar Volume 3 m: 99,509
--------------------------------------------------------------------------------
Compensation: Stock Market News Alert - twenty thousand dollars
Company: Royal Standard Minerals Inc. (RYSMF)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.150 Volume: 356,838
$ Change: 0.006 % Change: 3.806
Dollar Volume: 53,526
--------------------------------------------------------------------------------
3 Month : $ High 0.150 Volume 3m avg: 143,514
$ Low: 0.043 % Change 3m: 2.302
Dollar Volume 3 m: 9,669
--------------------------------------------------------------------------------
Compensation: Red Chip Companies - $50,000 in cash for six (6) months
Company: Xtend Medical Corp. (XMDC)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.028 Volume: 12,796,381
$ Change: -0.002 % Change: -6.667
Dollar Volume: 358,299
--------------------------------------------------------------------------------
3 Month : $ High 0.030 Volume 3m avg: 7,803,669
$ Low: 0.001 % Change 3m: 9.887
Dollar Volume 3 m: 36,488
--------------------------------------------------------------------------------
Compensation:
Company: Left Behind Games Inc. (LFBG)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.025 Volume: 6,088,216
$ Change: -0.001 % Change: -2.724
Dollar Volume: 152,205
--------------------------------------------------------------------------------
3 Month : $ High 0.063 Volume 3m avg: 8,378,493
$ Low: 0.017 % Change 3m: 1.910
Dollar Volume 3 m: 234,963
--------------------------------------------------------------------------------
Compensation:
Company: Fortress International Group Inc. (FIGI)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.670 Volume: 577,491
$ Change: -0.100 % Change: -12.987
Dollar Volume: 386,919
--------------------------------------------------------------------------------
3 Month : $ High 1.180 Volume 3m avg: 123,988
$ Low: 0.420 % Change 3m: 0.293
Dollar Volume 3 m: 89,241
--------------------------------------------------------------------------------
Compensation:
Company: Bederra Corp New (BEDA)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.003 Volume: 11,196,015
$ Change: -0.001 % Change: -25.714
Dollar Volume: 29,110
--------------------------------------------------------------------------------
3 Month : $ High 0.012 Volume 3m avg: 3,711,795
$ Low: 0.002 % Change 3m: 5.184
Dollar Volume 3 m: 17,343
--------------------------------------------------------------------------------
Compensation:
Company: Lehman Brothers Holdings Inc. (LEHMQ)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.140 Volume: 14,470,184
$ Change: -0.019 % Change: -11.950
Dollar Volume: 2,025,826
--------------------------------------------------------------------------------
3 Month : $ High 0.234 Volume 3m avg: 15,335,735
$ Low: 0.036 % Change 3m: 3.774
Dollar Volume 3 m: 1,753,223
--------------------------------------------------------------------------------
Compensation:
Company: Magnum d' Or Resources Inc. (MDOR)
--------------------------------------------------------------------------------
End of Day: $ Close: 1.130 Volume: 460,408
$ Change: -0.070 % Change: -5.833
Dollar Volume: 520,261
--------------------------------------------------------------------------------
3 Month : $ High 1.430 Volume 3m avg: 478,614
$ Low: 0.570 % Change 3m: 1.103
Dollar Volume 3 m: 473,220
--------------------------------------------------------------------------------
Compensation:
Company: Iconic Brands Inc. (ICNB)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.375 Volume: 325,366
$ Change: -0.005 % Change: -1.316
Dollar Volume: 122,012
--------------------------------------------------------------------------------
3 Month : $ High 0.580 Volume 3m avg: 145,854
$ Low: 0.240 % Change 3m: -0.008
Dollar Volume 3 m: 57,726
--------------------------------------------------------------------------------
Compensation: 24-7 Stock Alert - one hundred thousand dollars
Company: Ecolocap Solutions Inc (ECOS)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.625 Volume: 952,334
$ Change: 0.125 % Change: 25.000
Dollar Volume: 595,209
--------------------------------------------------------------------------------
3 Month : $ High 0.625 Volume 3m avg: 164,482
$ Low: 0.140 % Change 3m: 2.857
Dollar Volume 3 m: 30,092
--------------------------------------------------------------------------------
Compensation: OTC Picks - two thousand dollars
Company: Solar Power Inc. (SOPW)
--------------------------------------------------------------------------------
End of Day: $ Close: 1.450 Volume: 120,299
$ Change: 0.010 % Change: 0.694
Dollar Volume: 174,434
--------------------------------------------------------------------------------
3 Month : $ High 1.850 Volume 3m avg: 116,919
$ Low: 0.810 % Change 3m: 0.992
Dollar Volume 3 m: 147,548
--------------------------------------------------------------------------------
Compensation:
Company: Washington Mutual Inc. (WAMUQ)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.190 Volume: 23,751,372
$ Change: -0.027 % Change: -12.442
Dollar Volume: 4,512,761
--------------------------------------------------------------------------------
3 Month : $ High 0.405 Volume 3m avg: 15,413,173
$ Low: 0.082 % Change 3m: 1.817
Dollar Volume 3 m: 2,509,802
--------------------------------------------------------------------------------
Compensation:
Company: E*Trade Financial Corp. (ETFC)
--------------------------------------------------------------------------------
End of Day: $ Close: 1.670 Volume: 63,621,825
$ Change: -0.070 % Change: -4.023
Dollar Volume: 106,248,448
--------------------------------------------------------------------------------
3 Month : $ High 1.990 Volume 3m avg: 102,287,484
$ Low: 1.280 % Change 3m: 0.563
Dollar Volume 3 m: 161,766,105
--------------------------------------------------------------------------------
Compensation:
Company: Viper Networks Inc. (VPER)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.030 Volume: 795,080
$ Change: 0.000 % Change: 0.000
Dollar Volume: 23,852
--------------------------------------------------------------------------------
3 Month : $ High 0.032 Volume 3m avg: 572,449
$ Low: 0.009 % Change 3m: 2.952
Dollar Volume 3 m: 11,826
--------------------------------------------------------------------------------
Compensation:
Company: Webdigs Inc. (WBDG)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.149 Volume: 5,000
$ Change: 0.049 % Change: 49.000
Dollar Volume: 745
--------------------------------------------------------------------------------
3 Month : $ High 0.160 Volume 3m avg: 21,904
$ Low: 0.090 % Change 3m: 2.479
Dollar Volume 3 m: 2,409
--------------------------------------------------------------------------------
Compensation:
Company: Superlattice Power Inc. New (SLPO)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.280 Volume: 307,361
$ Change: -0.070 % Change: -20.000
Dollar Volume: 86,061
--------------------------------------------------------------------------------
3 Month : $ High 0.750 Volume 3m avg: 222,652
$ Low: 0.280 % Change 3m: -0.471
Dollar Volume 3 m: 142,616
--------------------------------------------------------------------------------
Compensation: OTC Picks - five thousand dollars by a third party (Blue Wave Advisors) for SLPO
Company: Fortress International Group Inc. (FIGI)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.670 Volume: 577,491
$ Change: -0.100 % Change: -12.987
Dollar Volume: 386,919
--------------------------------------------------------------------------------
3 Month : $ High 1.180 Volume 3m avg: 123,988
$ Low: 0.420 % Change 3m: 0.293
Dollar Volume 3 m: 89,241
--------------------------------------------------------------------------------
Compensation:
Company: Advanced Micro Devices (AMD)
--------------------------------------------------------------------------------
End of Day: $ Close: 5.980 Volume: 35,522,347
$ Change: 0.110 % Change: 1.874
Dollar Volume: 212,423,635
--------------------------------------------------------------------------------
3 Month : $ High 6.250 Volume 3m avg: 28,442,505
$ Low: 3.520 % Change 3m: 0.684
Dollar Volume 3 m: 134,951,069
--------------------------------------------------------------------------------
Compensation:
Company: Jpmorgan Chase (JPM)
--------------------------------------------------------------------------------
End of Day: $ Close: 46.030 Volume: 30,501,258
$ Change: 0.050 % Change: 0.109
Dollar Volume: 1,403,972,906
--------------------------------------------------------------------------------
3 Month : $ High 47.160 Volume 3m avg: 36,903,220
$ Low: 36.830 % Change 3m: 0.359
Dollar Volume 3 m: 1,573,212,206
--------------------------------------------------------------------------------
Compensation:
Company: China Crescent Enterprises Inc. (CCTR)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.054 Volume: 13,257,419
$ Change: 0.001 % Change: 2.273
Dollar Volume: 715,901
--------------------------------------------------------------------------------
3 Month : $ High 0.078 Volume 3m avg: 8,214,838
$ Low: 0.033 % Change 3m: 1.133
Dollar Volume 3 m: 422,218
--------------------------------------------------------------------------------
Compensation:
Company: Black Dragon Resource Companies Inc. (BDGR)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.038 Volume: 65,332,373
$ Change: -0.015 % Change: -27.885
Dollar Volume: 2,449,964
--------------------------------------------------------------------------------
3 Month : $ High 0.052 Volume 3m avg: 4,700,491
$ Low: 0.004 % Change 3m: 5.659
Dollar Volume 3 m: 69,838
--------------------------------------------------------------------------------
Compensation:
Company: Spongetech Delivery Systems Inc. (SPNG)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.030 Volume: 62,104,645
$ Change: -0.003 % Change: -9.091
Dollar Volume: 1,863,139
--------------------------------------------------------------------------------
3 Month : $ High 0.213 Volume 3m avg: 96,992,399
$ Low: 0.030 % Change 3m: -1.457
Dollar Volume 3 m: 12,863,617
--------------------------------------------------------------------------------
Compensation:
Company: Sunovia Energy Technologies Inc (SUNV)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.106 Volume: 488,642
$ Change: -0.004 % Change: -3.636
Dollar Volume: 51,796
--------------------------------------------------------------------------------
3 Month : $ High 0.115 Volume 3m avg: 778,268
$ Low: 0.060 % Change 3m: 0.900
Dollar Volume 3 m: 58,971
--------------------------------------------------------------------------------
Compensation:
Company: Alumifuel Power Corp. (AFPW)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.139 Volume: 1,214,863
$ Change: 0.029 % Change: 26.364
Dollar Volume: 168,866
--------------------------------------------------------------------------------
3 Month : $ High 0.199 Volume 3m avg: 98,630
$ Low: 0.100 % Change 3m: 0.748
Dollar Volume 3 m: 13,033
--------------------------------------------------------------------------------
Compensation: Lebed.biz - $20,000 cash for a one-month AFPW
Company: Sino Gas International Holdings Inc. (SGAS)
--------------------------------------------------------------------------------
End of Day: $ Close: 1.010 Volume: 199,226
$ Change: 0.150 % Change: 17.442
Dollar Volume: 201,218
--------------------------------------------------------------------------------
3 Month : $ High 1.010 Volume 3m avg: 87,068
$ Low: 0.350 % Change 3m: 2.033
Dollar Volume 3 m: 41,399
--------------------------------------------------------------------------------
Compensation:
Company: Copsync Inc. (COYN)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.135 Volume: 351,576
$ Change: 0.020 % Change: 17.391
Dollar Volume: 47,463
--------------------------------------------------------------------------------
3 Month : $ High 0.390 Volume 3m avg: 399,255
$ Low: 0.110 % Change 3m: -0.881
Dollar Volume 3 m: 71,327
--------------------------------------------------------------------------------
Compensation:
Company: QWest Communications Intl Inc. (Q)
--------------------------------------------------------------------------------
End of Day: $ Close: 3.620 Volume: 12,055,435
$ Change: -0.040 % Change: -1.093
Dollar Volume: 43,640,675
--------------------------------------------------------------------------------
3 Month : $ High 4.090 Volume 3m avg: 22,797,702
$ Low: 3.340 % Change 3m: -0.120
Dollar Volume 3 m: 85,532,834
--------------------------------------------------------------------------------
Compensation:
Company: Citadel Broadcasting Corp. (CTDB)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.173 Volume: 12,895,080
$ Change: 0.094 % Change: 118.987
Dollar Volume: 2,230,849
--------------------------------------------------------------------------------
3 Month : $ High 0.173 Volume 3m avg: 1,414,003
$ Low: 0.025 % Change 3m: 3.971
Dollar Volume 3 m: 80,722
--------------------------------------------------------------------------------
Compensation:
Company: Virtra Systems Inc (VTSI)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.095 Volume: 294,481
$ Change: -0.005 % Change: -5.000
Dollar Volume: 27,976
--------------------------------------------------------------------------------
3 Month : $ High 0.120 Volume 3m avg: 928,220
$ Low: 0.037 % Change 3m: 1.822
Dollar Volume 3 m: 60,583
--------------------------------------------------------------------------------
Compensation:
Company: American Sierra Gold Corp. (AMNP)
--------------------------------------------------------------------------------
End of Day: $ Close: 1.420 Volume: 3,059,650
$ Change: 0.020 % Change: 1.429
Dollar Volume: 4,344,703
--------------------------------------------------------------------------------
3 Month : $ High 1.420 Volume 3m avg: 1,950,420
$ Low: 0.550 % Change 3m: 5.667
Dollar Volume 3 m: 1,922,191
--------------------------------------------------------------------------------
Compensation: COOL PENNY STOCKS - sixty five thousand dollars for a one week AMNP advertising services contract.
Hototc.com - sixty five thousand dollars for a one week AMNP advertising services contract.
StockRich.com - sixty five thousand dollars for a one week AMNP advertising services contract.
Company: Ford Motor (F)
--------------------------------------------------------------------------------
End of Day: $ Close: 7.710 Volume: 49,851,729
$ Change: 0.140 % Change: 1.849
Dollar Volume: 384,356,831
--------------------------------------------------------------------------------
3 Month : $ High 8.440 Volume 3m avg: 77,230,217
$ Low: 6.190 % Change 3m: 0.392
Dollar Volume 3 m: 571,211,070
--------------------------------------------------------------------------------
Compensation:
Company: Black Dragon Resource Companies Inc. (BDGR)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.038 Volume: 65,332,373
$ Change: -0.015 % Change: -27.885
Dollar Volume: 2,449,964
--------------------------------------------------------------------------------
3 Month : $ High 0.052 Volume 3m avg: 4,700,491
$ Low: 0.004 % Change 3m: 5.659
Dollar Volume 3 m: 69,838
--------------------------------------------------------------------------------
Compensation:
Company: Cereplast Inc. (CERP)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.150 Volume: 9,673,859
$ Change: 0.060 % Change: 66.667
Dollar Volume: 1,451,079
--------------------------------------------------------------------------------
3 Month : $ High 0.150 Volume 3m avg: 667,106
$ Low: 0.080 % Change 3m: 0.618
Dollar Volume 3 m: 77,207
--------------------------------------------------------------------------------
Compensation:
Company: Mammoth Energy Group Inc New (MMTE)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.001 Volume: 279,468,173
$ Change: -0.000 % Change: -36.364
Dollar Volume: 195,628
--------------------------------------------------------------------------------
3 Month : $ High 0.001 Volume 3m avg: 31,578,936
$ Low: 0.000 % Change 3m: 5.824
Dollar Volume 3 m: 9,367
--------------------------------------------------------------------------------
Compensation:
Company: Jazz Pharmaceuticals Inc. (JAZZ)
--------------------------------------------------------------------------------
End of Day: $ Close: 8.160 Volume: 766,076
$ Change: -0.620 % Change: -7.062
Dollar Volume: 6,251,180
--------------------------------------------------------------------------------
3 Month : $ High 10.370 Volume 3m avg: 2,189,786
$ Low: 3.950 % Change 3m: 1.414
Dollar Volume 3 m: 16,373,893
--------------------------------------------------------------------------------
Compensation:
Company: Mammoth Energy Group Inc New (MMTE)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.001 Volume: 279,468,173
$ Change: -0.000 % Change: -36.364
Dollar Volume: 195,628
--------------------------------------------------------------------------------
3 Month : $ High 0.001 Volume 3m avg: 31,578,936
$ Low: 0.000 % Change 3m: 5.824
Dollar Volume 3 m: 9,367
--------------------------------------------------------------------------------
Compensation:
Company: Cord Blood America Inc. (CBAI)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.007 Volume: 163,277,218
$ Change: 0.001 % Change: 17.460
Dollar Volume: 1,208,251
--------------------------------------------------------------------------------
3 Month : $ High 0.010 Volume 3m avg: 157,255,587
$ Low: 0.003 % Change 3m: 2.089
Dollar Volume 3 m: 678,582
--------------------------------------------------------------------------------
Compensation:
Company: Magnum d' Or Resources Inc. (MDOR)
--------------------------------------------------------------------------------
End of Day: $ Close: 1.130 Volume: 460,408
$ Change: -0.070 % Change: -5.833
Dollar Volume: 520,261
--------------------------------------------------------------------------------
3 Month : $ High 1.430 Volume 3m avg: 478,614
$ Low: 0.570 % Change 3m: 1.103
Dollar Volume 3 m: 473,220
--------------------------------------------------------------------------------
Compensation:
--------------------------------------------------------------------------------
Company: Alumifuel Power Corp. (AFPW)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.139 Volume: 1,214,863
$ Change: 0.029 % Change: 26.364
Dollar Volume: 168,866
--------------------------------------------------------------------------------
3 Month : $ High 0.199 Volume 3m avg: 98,630
$ Low: 0.100 % Change 3m: 0.748
Dollar Volume 3 m: 13,033
--------------------------------------------------------------------------------
Compensation: Lebed.biz - $20,000 cash for a one-month AFPW
1,131.743
Company: Medizone International Inc. (MZEI)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.115 Volume: 1,814,167
$ Change: 0.015 % Change: 15.000
Dollar Volume: 208,629
--------------------------------------------------------------------------------
3 Month : $ High 0.120 Volume 3m avg: 247,190
$ Low: 0.065 % Change 3m: 0.812
Dollar Volume 3 m: 22,085
--------------------------------------------------------------------------------
Compensation: Stock Guru - seventy-two hundred dollars and 450,000 144 restricted common shars
633.917
Company: Ecolocap Solutions Inc (ECOS)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.625 Volume: 952,334
$ Change: 0.125 % Change: 25.000
Dollar Volume: 595,209
--------------------------------------------------------------------------------
3 Month : $ High 0.625 Volume 3m avg: 164,482
$ Low: 0.140 % Change 3m: 2.857
Dollar Volume 3 m: 30,092
--------------------------------------------------------------------------------
Compensation: OTC Picks - two thousand dollars
478.991
Company: Xcellink International Inc. (XCEL)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.680 Volume: 948,967
$ Change: 0.060 % Change: 9.677
Dollar Volume: 645,298
--------------------------------------------------------------------------------
3 Month : $ High 0.900 Volume 3m avg: 228,911
$ Low: 0.390 % Change 3m: 0.160
Dollar Volume 3 m: 133,337
--------------------------------------------------------------------------------
Compensation: Small Cap Investor - $5,000
Street Insider - $5,000
314.557
Company: Biomagnetics Diagnostics Corp. (BMGP)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.115 Volume: 1,333,628
$ Change: 0.015 % Change: 15.000
Dollar Volume: 153,367
--------------------------------------------------------------------------------
3 Month : $ High 0.190 Volume 3m avg: 392,925
$ Low: 0.025 % Change 3m: 2.998
Dollar Volume 3 m: 40,650
--------------------------------------------------------------------------------
Compensation: Small Cap Voice - $825 from a non-affiliate shareholder
239.410
Company: myphotopipe.com Inc. (MPPC)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.007 Volume: 2,517,212
$ Change: 0.001 % Change: 25.000
Dollar Volume: 16,362
--------------------------------------------------------------------------------
3 Month : $ High 0.025 Volume 3m avg: 912,648
$ Low: 0.004 % Change 3m: 5.243
Dollar Volume 3 m: 11,926
--------------------------------------------------------------------------------
Compensation: OTC Picks - four hundred thousand free trading shares
175.814
Company: Northern Oil & Gas Inc (NOG)
--------------------------------------------------------------------------------
End of Day: $ Close: 10.480 Volume: 768,651
$ Change: 0.270 % Change: 2.644
Dollar Volume: 8,055,462
--------------------------------------------------------------------------------
3 Month : $ High 10.480 Volume 3m avg: 278,809
$ Low: 6.100 % Change 3m: 0.743
Dollar Volume 3 m: 2,088,578
--------------------------------------------------------------------------------
Compensation: Wall Street Resources - $25,000 in cash and 15,000 shares of 144 restricted stock
175.690
Company: China Organic Agriculture Inc. (CNOA)
--------------------------------------------------------------------------------
End of Day: $ Close: 1.149 Volume: 1,637,049
$ Change: -0.111 % Change: -8.810
Dollar Volume: 1,880,969
--------------------------------------------------------------------------------
3 Month : $ High 1.260 Volume 3m avg: 615,542
$ Low: 0.360 % Change 3m: 1.963
Dollar Volume 3 m: 356,310
--------------------------------------------------------------------------------
Compensation: OTC Stock Exchange - $80,000 cash
165.953
Company: Royal Standard Minerals Inc. (RYSMF)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.150 Volume: 356,838
$ Change: 0.006 % Change: 3.806
Dollar Volume: 53,526
--------------------------------------------------------------------------------
3 Month : $ High 0.150 Volume 3m avg: 143,514
$ Low: 0.043 % Change 3m: 2.302
Dollar Volume 3 m: 9,669
--------------------------------------------------------------------------------
Compensation: Red Chip Companies - $50,000 in cash for six (6) months
148.643
Company: Iconic Brands Inc. (ICNB)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.375 Volume: 325,366
$ Change: -0.005 % Change: -1.316
Dollar Volume: 122,012
--------------------------------------------------------------------------------
3 Month : $ High 0.580 Volume 3m avg: 145,854
$ Low: 0.240 % Change 3m: -0.008
Dollar Volume 3 m: 57,726
--------------------------------------------------------------------------------
Compensation: 24-7 Stock Alert - one hundred thousand dollars
123.076
Company: Nivs Intellimedia Technology Group Inc (NIV)
--------------------------------------------------------------------------------
End of Day: $ Close: 2.790 Volume: 161,025
$ Change: -0.110 % Change: -3.793
Dollar Volume: 449,260
--------------------------------------------------------------------------------
3 Month : $ High 2.980 Volume 3m avg: 93,196
$ Low: 2.090 % Change 3m: 0.438
Dollar Volume 3 m: 223,247
--------------------------------------------------------------------------------
Compensation: Red Chip Companies - $25,000 for RedChip Visibility Program services,
72.781
Company: Ecosphere Technologies Inc. (ESPH)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.400 Volume: 324,039
$ Change: 0.000 % Change: 0.000
Dollar Volume: 129,616
--------------------------------------------------------------------------------
3 Month : $ High 0.510 Volume 3m avg: 195,160
$ Low: 0.340 % Change 3m: 0.071
Dollar Volume 3 m: 77,461
--------------------------------------------------------------------------------
Compensation: Wall Street Resources - $15,000 in cash and 200,000 shares of 144 restricted stock
66.037
Company: Cellceutix Corp. (CTIX)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.540 Volume: 18,000
$ Change: -0.010 % Change: -1.818
Dollar Volume: 9,720
--------------------------------------------------------------------------------
3 Month : $ High 1.000 Volume 3m avg: 11,406
$ Low: 0.230 % Change 3m: 5.921
Dollar Volume 3 m: 6,242
--------------------------------------------------------------------------------
Compensation: Small Cap Voice - $2,000 from a non-affiliate shareholder
57.808
Company: American Sierra Gold Corp. (AMNP)
--------------------------------------------------------------------------------
End of Day: $ Close: 1.420 Volume: 3,059,650
$ Change: 0.020 % Change: 1.429
Dollar Volume: 4,344,703
--------------------------------------------------------------------------------
3 Month : $ High 1.420 Volume 3m avg: 1,950,420
$ Low: 0.550 % Change 3m: 5.667
Dollar Volume 3 m: 1,922,191
--------------------------------------------------------------------------------
Compensation: COOL PENNY STOCKS - sixty five thousand dollars for a one week AMNP advertising services contract.
Hototc.com - sixty five thousand dollars for a one week AMNP advertising services contract.
StockRich.com - sixty five thousand dollars for a one week AMNP advertising services contract.
56.871
Company: S2C Global Systems Inc. (STWG)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.110 Volume: 1,633,923
$ Change: 0.000 % Change: 0.000
Dollar Volume: 179,732
--------------------------------------------------------------------------------
3 Month : $ High 0.152 Volume 3m avg: 1,083,515
$ Low: 0.025 % Change 3m: 2.861
Dollar Volume 3 m: 99,509
--------------------------------------------------------------------------------
Compensation: Stock Market News Alert - twenty thousand dollars
50.798
Company: Anything Brands Online Inc (ANYT)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.029 Volume: 1,131,500
$ Change: -0.001 % Change: -3.667
Dollar Volume: 32,700
--------------------------------------------------------------------------------
3 Month : $ High 0.048 Volume 3m avg: 751,187
$ Low: 0.026 % Change 3m: 0.363
Dollar Volume 3 m: 27,400
--------------------------------------------------------------------------------
Compensation: Willy Wizard - five hundred thousand common shares
50.628
Company: Superlattice Power Inc. New (SLPO)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.280 Volume: 307,361
$ Change: -0.070 % Change: -20.000
Dollar Volume: 86,061
--------------------------------------------------------------------------------
3 Month : $ High 0.750 Volume 3m avg: 222,652
$ Low: 0.280 % Change 3m: -0.471
Dollar Volume 3 m: 142,616
--------------------------------------------------------------------------------
Compensation: OTC Picks - five thousand dollars by a third party (Blue Wave Advisors) for SLPO
38.045
Company: edoorways Corp. (EDWY)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.043 Volume: 5,615,168
$ Change: 0.010 % Change: 30.303
Dollar Volume: 241,452
--------------------------------------------------------------------------------
3 Month : $ High 0.145 Volume 3m avg: 4,694,860
$ Low: 0.018 % Change 3m: 2.254
Dollar Volume 3 m: 212,570
--------------------------------------------------------------------------------
Compensation: Investors Voice - 2.5 million free trading shares for the profile coverage of EDWY
HotShotStocks.com - We have been compensated 3,000,000 FREE trading shares. We have renewed our contract and have received 3,000,000 FREE Trading Shares.
StockUPStocks.com - We have not been compensated.
19.602
Company: Widepoint Corp. (WYY)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.850 Volume: 116,153
$ Change: 0.030 % Change: 3.659
Dollar Volume: 98,730
--------------------------------------------------------------------------------
3 Month : $ High 0.850 Volume 3m avg: 101,047
$ Low: 0.530 % Change 3m: 0.627
Dollar Volume 3 m: 65,245
--------------------------------------------------------------------------------
Compensation: Hawk Associates - $12,000 per month. In addition, the company in some cases has been issued options, warrants or 144 stock.
14.949
Company: Midex Gold Corp. New (MXGD)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.063 Volume: 577,288
$ Change: 0.001 % Change: 1.613
Dollar Volume: 36,369
--------------------------------------------------------------------------------
3 Month : $ High 0.182 Volume 3m avg: 527,960
$ Low: 0.060 % Change 3m: 0.943
Dollar Volume 3 m: 52,541
--------------------------------------------------------------------------------
Compensation: OTCstockalert.com - seven thousand five hundred dollars
9.343
Company: Liberator Medical Holdings Inc. (LBMH)
--------------------------------------------------------------------------------
End of Day: $ Close: 2.380 Volume: 70,030
$ Change: -0.010 % Change: -0.418
Dollar Volume: 166,671
--------------------------------------------------------------------------------
3 Month : $ High 2.390 Volume 3m avg: 66,261
$ Low: 0.520 % Change 3m: 2.374
Dollar Volume 3 m: 84,121
--------------------------------------------------------------------------------
Compensation: Wall Street Resources - $2,500 per month
5.688
Company: Mabcure Inc. (MBCI)
--------------------------------------------------------------------------------
End of Day: $ Close: 1.060 Volume: 577,772
$ Change: -0.040 % Change: -3.636
Dollar Volume: 612,438
--------------------------------------------------------------------------------
3 Month : $ High 1.500 Volume 3m avg: 572,115
$ Low: 0.750 % Change 3m: 0.759
Dollar Volume 3 m: 646,204
--------------------------------------------------------------------------------
Compensation: Small Cap Network - $500
0.989
Company: Universal Detection Technology (UNDT)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.008 Volume: 32,810,724
$ Change: 0.000 % Change: 3.846
Dollar Volume: 265,767
--------------------------------------------------------------------------------
3 Month : $ High 0.010 Volume 3m avg: 33,846,035
$ Low: 0.002 % Change 3m: 5.166
Dollar Volume 3 m: 182,922
--------------------------------------------------------------------------------
Compensation: OTC Picks - OTCPicks.com has been compensated for UNDT advertising and promotional services but OTCPicks principals have purchased six hundred thousand free trading shares on the open market and may sell their shares at any time.
-3.059
Company: Information Systems Associates Inc. (IOSA)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.300 Volume: 12,500
$ Change: 0.000 % Change: 0.000
Dollar Volume: 3,750
--------------------------------------------------------------------------------
3 Month : $ High 0.350 Volume 3m avg: 14,392
$ Low: 0.200 % Change 3m: -0.016
Dollar Volume 3 m: 4,218
--------------------------------------------------------------------------------
Compensation: Wall Street Resources - 300,000 shares of 144 restricted stock for due diligence
-13.148
Company: Dynamic Response Group Inc New. (DRGZ)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.410 Volume: 67,979
$ Change: 0.010 % Change: 2.500
Dollar Volume: 27,871
--------------------------------------------------------------------------------
3 Month : $ High 1.350 Volume 3m avg: 80,063
$ Low: 0.370 % Change 3m: -0.842
Dollar Volume 3 m: 56,559
--------------------------------------------------------------------------------
Compensation: Wall Street Resources - 52.500 shares of 144 restricted stock and $10,000
-15.093
Company: Pashminadepot.com Inc. (PASH)
--------------------------------------------------------------------------------
End of Day: $ Close: 1.620 Volume: 95,586
$ Change: 0.050 % Change: 3.185
Dollar Volume: 154,849
--------------------------------------------------------------------------------
3 Month : $ High 1.620 Volume 3m avg: 125,341
$ Low: 1.250 % Change 3m: 9.595
Dollar Volume 3 m: 185,505
--------------------------------------------------------------------------------
Compensation: Street Investing - $7500
Bellwether Report - $7500 USD
-23.739
Company: Trend Technology Corp. (TRET)
--------------------------------------------------------------------------------
End of Day: $ Close: 1.950 Volume: 273,506
$ Change: 0.130 % Change: 7.143
Dollar Volume: 533,337
--------------------------------------------------------------------------------
3 Month : $ High 2.100 Volume 3m avg: 407,172
$ Low: 0.400 % Change 3m: 5.952
Dollar Volume 3 m: 572,742
--------------------------------------------------------------------------------
Compensation: Top Stock Analysts - ten thousand dollars
-32.828
Company: Decisionpoint Systems Inc. (DNPI)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.520 Volume: 37,309
$ Change: 0.045 % Change: 9.474
Dollar Volume: 19,401
--------------------------------------------------------------------------------
3 Month : $ High 0.995 Volume 3m avg: 56,766
$ Low: 0.350 % Change 3m: 0.048
Dollar Volume 3 m: 34,722
--------------------------------------------------------------------------------
Compensation: Stock Guru - twenty-five thousand restricted 144 shares
-34.275
Company: Omnicity Corp. (OMCY)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.481 Volume: 28,192
$ Change: -0.039 % Change: -7.500
Dollar Volume: 13,560
--------------------------------------------------------------------------------
3 Month : $ High 0.660 Volume 3m avg: 47,573
$ Low: 0.361 % Change 3m: 0.223
Dollar Volume 3 m: 24,068
--------------------------------------------------------------------------------
Compensation: newshotline - $2500.00 in cash
-40.740
Company: Geltech Solutions Inc. (GLTC)
--------------------------------------------------------------------------------
End of Day: $ Close: 1.850 Volume: 6,897
$ Change: -0.040 % Change: -2.116
Dollar Volume: 12,759
--------------------------------------------------------------------------------
3 Month : $ High 2.190 Volume 3m avg: 14,276
$ Low: 1.650 % Change 3m: 0.217
Dollar Volume 3 m: 26,793
--------------------------------------------------------------------------------
Compensation: Wall Street Resources - 35,000 shares of 144 restricted stock
-51.687
Company: Ingen Technologies Inc (IGNT)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.003 Volume: 35,926,071
$ Change: 0.000 % Change: 6.452
Dollar Volume: 118,556
--------------------------------------------------------------------------------
3 Month : $ High 0.007 Volume 3m avg: 78,987,462
$ Low: 0.003 % Change 3m: -0.063
Dollar Volume 3 m: 340,244
--------------------------------------------------------------------------------
Compensation: OTC Reporter - 178,000,000 free trading shares from a non-affiliate shareholder of IGNT in return for OTCRs services to publicly and electronically disseminate information pertaining to IGNT, and thereafter sold 178,000,000 shares.
-54.517
Company: Nt Media Corp. of California Inc. (NTMI)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.170 Volume: 84,965
$ Change: 0.000 % Change: 0.000
Dollar Volume: 14,444
--------------------------------------------------------------------------------
3 Month : $ High 0.180 Volume 3m avg: 192,526
$ Low: 0.006 % Change 3m: 11.008
Dollar Volume 3 m: 6,710
--------------------------------------------------------------------------------
Compensation: HotShotStocks.com - We have not been compensated.
StockUPStocks.com - We have been compensated $10,000 by a third party.
-55.868
Company: Save The World Air Inc. (ZERO)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.370 Volume: 12,850
$ Change: 0.000 % Change: 0.000
Dollar Volume: 4,755
--------------------------------------------------------------------------------
3 Month : $ High 0.419 Volume 3m avg: 67,383
$ Low: 0.220 % Change 3m: 0.424
Dollar Volume 3 m: 22,390
--------------------------------------------------------------------------------
Compensation: Stock Guru - 60,000 144 restricted common shares
-80.930
Company: Skinvisible Inc. (SKVI)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.135 Volume: 51,500
$ Change: 0.000 % Change: 0.000
Dollar Volume: 6,953
--------------------------------------------------------------------------------
3 Month : $ High 0.200 Volume 3m avg: 278,746
$ Low: 0.070 % Change 3m: 1.325
Dollar Volume 3 m: 39,984
--------------------------------------------------------------------------------
Compensation: Stock Guru - 500,000 144 restricted common shares
-81.524
Company: Optical Systems Inc (OPSY)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.023 Volume: 229,500
$ Change: -0.002 % Change: -7.258
Dollar Volume: 5,279
--------------------------------------------------------------------------------
3 Month : $ High 0.073 Volume 3m avg: 1,274,017
$ Low: 0.020 % Change 3m: 1.252
Dollar Volume 3 m: 44,736
--------------------------------------------------------------------------------
Compensation: HotShotStocks.com - We have been compensated 100,000 FREE trading shares by a third party.
StockUPStocks.com - We have not been compensated.
-81.986
Company: Green Star Alternative Energy Inc. (GSAE)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.620 Volume: 57,889
$ Change: -0.020 % Change: -3.125
Dollar Volume: 35,891
--------------------------------------------------------------------------------
3 Month : $ High 1.360 Volume 3m avg: 363,286
$ Low: 0.208 % Change 3m: 2.235
Dollar Volume 3 m: 179,265
--------------------------------------------------------------------------------
Compensation: Small Cap Voice - $40,000 from the company and 150,000 restricted shares
-84.065
Company: Hs3 Technologies Inc. (HSTH)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.036 Volume: 1,250
$ Change: -0.004 % Change: -10.000
Dollar Volume: 45
--------------------------------------------------------------------------------
3 Month : $ High 0.065 Volume 3m avg: 35,782
$ Low: 0.031 % Change 3m: 1.398
Dollar Volume 3 m: 1,741
--------------------------------------------------------------------------------
Compensation: Wall Street Resources - 890,000 shares of 144 restricted stoc
-96.507
Company: Xtend Medical Corp. (XMDC)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.028 Volume: 12,796,381
$ Change: -0.002 % Change: -6.667
Dollar Volume: 358,299
--------------------------------------------------------------------------------
3 Month : $ High 0.030 Volume 3m avg: 7,803,669
$ Low: 0.001 % Change 3m: 9.887
Dollar Volume 3 m: 36,488
--------------------------------------------------------------------------------
Compensation:
Company: Goldcorp Inc (GG)
--------------------------------------------------------------------------------
End of Day: $ Close: 41.520 Volume: 9,588,122
$ Change: -1.070 % Change: -2.512
Dollar Volume: 398,098,825
--------------------------------------------------------------------------------
3 Month : $ High 42.930 Volume 3m avg: 7,256,147
$ Low: 34.150 % Change 3m: 0.213
Dollar Volume 3 m: 282,081,628
--------------------------------------------------------------------------------
Compensation:
Company: Sirius Xm Radio Inc. (SIRI)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.631 Volume: 21,746,185
$ Change: 0.013 % Change: 2.022
Dollar Volume: 13,713,144
--------------------------------------------------------------------------------
3 Month : $ High 0.725 Volume 3m avg: 49,280,880
$ Low: 0.370 % Change 3m: 0.821
Dollar Volume 3 m: 28,715,894
--------------------------------------------------------------------------------
Compensation:
Company: Bederra Corp New (BEDA)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.003 Volume: 11,196,015
$ Change: -0.001 % Change: -25.714
Dollar Volume: 29,110
--------------------------------------------------------------------------------
3 Month : $ High 0.012 Volume 3m avg: 3,711,795
$ Low: 0.002 % Change 3m: 5.184
Dollar Volume 3 m: 17,343
--------------------------------------------------------------------------------
Compensation:
Company: Cell Therapeutics Inc. (CTIC)
--------------------------------------------------------------------------------
End of Day: $ Close: 1.070 Volume: 10,751,938
$ Change: -0.050 % Change: -4.464
Dollar Volume: 11,504,574
--------------------------------------------------------------------------------
3 Month : $ High 1.740 Volume 3m avg: 23,862,253
$ Low: 0.980 % Change 3m: -0.262
Dollar Volume 3 m: 33,728,933
--------------------------------------------------------------------------------
Compensation:
Company: Industrial Nanotech Inc (INTK)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.060 Volume: 200,550
$ Change: 0.003 % Change: 5.079
Dollar Volume: 12,033
--------------------------------------------------------------------------------
3 Month : $ High 0.090 Volume 3m avg: 363,064
$ Low: 0.028 % Change 3m: 1.392
Dollar Volume 3 m: 17,241
--------------------------------------------------------------------------------
Compensation:
Company: S2C Global Systems Inc. (STWG)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.110 Volume: 1,633,923
$ Change: 0.000 % Change: 0.000
Dollar Volume: 179,732
--------------------------------------------------------------------------------
3 Month : $ High 0.152 Volume 3m avg: 1,083,515
$ Low: 0.025 % Change 3m: 2.861
Dollar Volume 3 m: 99,509
--------------------------------------------------------------------------------
Compensation: Stock Market News Alert - twenty thousand dollars
Company: Royal Standard Minerals Inc. (RYSMF)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.150 Volume: 356,838
$ Change: 0.006 % Change: 3.806
Dollar Volume: 53,526
--------------------------------------------------------------------------------
3 Month : $ High 0.150 Volume 3m avg: 143,514
$ Low: 0.043 % Change 3m: 2.302
Dollar Volume 3 m: 9,669
--------------------------------------------------------------------------------
Compensation: Red Chip Companies - $50,000 in cash for six (6) months
Company: Xtend Medical Corp. (XMDC)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.028 Volume: 12,796,381
$ Change: -0.002 % Change: -6.667
Dollar Volume: 358,299
--------------------------------------------------------------------------------
3 Month : $ High 0.030 Volume 3m avg: 7,803,669
$ Low: 0.001 % Change 3m: 9.887
Dollar Volume 3 m: 36,488
--------------------------------------------------------------------------------
Compensation:
Company: Left Behind Games Inc. (LFBG)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.025 Volume: 6,088,216
$ Change: -0.001 % Change: -2.724
Dollar Volume: 152,205
--------------------------------------------------------------------------------
3 Month : $ High 0.063 Volume 3m avg: 8,378,493
$ Low: 0.017 % Change 3m: 1.910
Dollar Volume 3 m: 234,963
--------------------------------------------------------------------------------
Compensation:
Company: Fortress International Group Inc. (FIGI)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.670 Volume: 577,491
$ Change: -0.100 % Change: -12.987
Dollar Volume: 386,919
--------------------------------------------------------------------------------
3 Month : $ High 1.180 Volume 3m avg: 123,988
$ Low: 0.420 % Change 3m: 0.293
Dollar Volume 3 m: 89,241
--------------------------------------------------------------------------------
Compensation:
Company: Bederra Corp New (BEDA)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.003 Volume: 11,196,015
$ Change: -0.001 % Change: -25.714
Dollar Volume: 29,110
--------------------------------------------------------------------------------
3 Month : $ High 0.012 Volume 3m avg: 3,711,795
$ Low: 0.002 % Change 3m: 5.184
Dollar Volume 3 m: 17,343
--------------------------------------------------------------------------------
Compensation:
Company: Lehman Brothers Holdings Inc. (LEHMQ)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.140 Volume: 14,470,184
$ Change: -0.019 % Change: -11.950
Dollar Volume: 2,025,826
--------------------------------------------------------------------------------
3 Month : $ High 0.234 Volume 3m avg: 15,335,735
$ Low: 0.036 % Change 3m: 3.774
Dollar Volume 3 m: 1,753,223
--------------------------------------------------------------------------------
Compensation:
Company: Magnum d' Or Resources Inc. (MDOR)
--------------------------------------------------------------------------------
End of Day: $ Close: 1.130 Volume: 460,408
$ Change: -0.070 % Change: -5.833
Dollar Volume: 520,261
--------------------------------------------------------------------------------
3 Month : $ High 1.430 Volume 3m avg: 478,614
$ Low: 0.570 % Change 3m: 1.103
Dollar Volume 3 m: 473,220
--------------------------------------------------------------------------------
Compensation:
Company: Iconic Brands Inc. (ICNB)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.375 Volume: 325,366
$ Change: -0.005 % Change: -1.316
Dollar Volume: 122,012
--------------------------------------------------------------------------------
3 Month : $ High 0.580 Volume 3m avg: 145,854
$ Low: 0.240 % Change 3m: -0.008
Dollar Volume 3 m: 57,726
--------------------------------------------------------------------------------
Compensation: 24-7 Stock Alert - one hundred thousand dollars
Company: Ecolocap Solutions Inc (ECOS)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.625 Volume: 952,334
$ Change: 0.125 % Change: 25.000
Dollar Volume: 595,209
--------------------------------------------------------------------------------
3 Month : $ High 0.625 Volume 3m avg: 164,482
$ Low: 0.140 % Change 3m: 2.857
Dollar Volume 3 m: 30,092
--------------------------------------------------------------------------------
Compensation: OTC Picks - two thousand dollars
Company: Solar Power Inc. (SOPW)
--------------------------------------------------------------------------------
End of Day: $ Close: 1.450 Volume: 120,299
$ Change: 0.010 % Change: 0.694
Dollar Volume: 174,434
--------------------------------------------------------------------------------
3 Month : $ High 1.850 Volume 3m avg: 116,919
$ Low: 0.810 % Change 3m: 0.992
Dollar Volume 3 m: 147,548
--------------------------------------------------------------------------------
Compensation:
Company: Washington Mutual Inc. (WAMUQ)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.190 Volume: 23,751,372
$ Change: -0.027 % Change: -12.442
Dollar Volume: 4,512,761
--------------------------------------------------------------------------------
3 Month : $ High 0.405 Volume 3m avg: 15,413,173
$ Low: 0.082 % Change 3m: 1.817
Dollar Volume 3 m: 2,509,802
--------------------------------------------------------------------------------
Compensation:
Company: E*Trade Financial Corp. (ETFC)
--------------------------------------------------------------------------------
End of Day: $ Close: 1.670 Volume: 63,621,825
$ Change: -0.070 % Change: -4.023
Dollar Volume: 106,248,448
--------------------------------------------------------------------------------
3 Month : $ High 1.990 Volume 3m avg: 102,287,484
$ Low: 1.280 % Change 3m: 0.563
Dollar Volume 3 m: 161,766,105
--------------------------------------------------------------------------------
Compensation:
Company: Viper Networks Inc. (VPER)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.030 Volume: 795,080
$ Change: 0.000 % Change: 0.000
Dollar Volume: 23,852
--------------------------------------------------------------------------------
3 Month : $ High 0.032 Volume 3m avg: 572,449
$ Low: 0.009 % Change 3m: 2.952
Dollar Volume 3 m: 11,826
--------------------------------------------------------------------------------
Compensation:
Company: Webdigs Inc. (WBDG)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.149 Volume: 5,000
$ Change: 0.049 % Change: 49.000
Dollar Volume: 745
--------------------------------------------------------------------------------
3 Month : $ High 0.160 Volume 3m avg: 21,904
$ Low: 0.090 % Change 3m: 2.479
Dollar Volume 3 m: 2,409
--------------------------------------------------------------------------------
Compensation:
Company: Superlattice Power Inc. New (SLPO)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.280 Volume: 307,361
$ Change: -0.070 % Change: -20.000
Dollar Volume: 86,061
--------------------------------------------------------------------------------
3 Month : $ High 0.750 Volume 3m avg: 222,652
$ Low: 0.280 % Change 3m: -0.471
Dollar Volume 3 m: 142,616
--------------------------------------------------------------------------------
Compensation: OTC Picks - five thousand dollars by a third party (Blue Wave Advisors) for SLPO
Company: Fortress International Group Inc. (FIGI)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.670 Volume: 577,491
$ Change: -0.100 % Change: -12.987
Dollar Volume: 386,919
--------------------------------------------------------------------------------
3 Month : $ High 1.180 Volume 3m avg: 123,988
$ Low: 0.420 % Change 3m: 0.293
Dollar Volume 3 m: 89,241
--------------------------------------------------------------------------------
Compensation:
Company: Advanced Micro Devices (AMD)
--------------------------------------------------------------------------------
End of Day: $ Close: 5.980 Volume: 35,522,347
$ Change: 0.110 % Change: 1.874
Dollar Volume: 212,423,635
--------------------------------------------------------------------------------
3 Month : $ High 6.250 Volume 3m avg: 28,442,505
$ Low: 3.520 % Change 3m: 0.684
Dollar Volume 3 m: 134,951,069
--------------------------------------------------------------------------------
Compensation:
Company: Jpmorgan Chase (JPM)
--------------------------------------------------------------------------------
End of Day: $ Close: 46.030 Volume: 30,501,258
$ Change: 0.050 % Change: 0.109
Dollar Volume: 1,403,972,906
--------------------------------------------------------------------------------
3 Month : $ High 47.160 Volume 3m avg: 36,903,220
$ Low: 36.830 % Change 3m: 0.359
Dollar Volume 3 m: 1,573,212,206
--------------------------------------------------------------------------------
Compensation:
Company: China Crescent Enterprises Inc. (CCTR)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.054 Volume: 13,257,419
$ Change: 0.001 % Change: 2.273
Dollar Volume: 715,901
--------------------------------------------------------------------------------
3 Month : $ High 0.078 Volume 3m avg: 8,214,838
$ Low: 0.033 % Change 3m: 1.133
Dollar Volume 3 m: 422,218
--------------------------------------------------------------------------------
Compensation:
Company: Black Dragon Resource Companies Inc. (BDGR)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.038 Volume: 65,332,373
$ Change: -0.015 % Change: -27.885
Dollar Volume: 2,449,964
--------------------------------------------------------------------------------
3 Month : $ High 0.052 Volume 3m avg: 4,700,491
$ Low: 0.004 % Change 3m: 5.659
Dollar Volume 3 m: 69,838
--------------------------------------------------------------------------------
Compensation:
Company: Spongetech Delivery Systems Inc. (SPNG)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.030 Volume: 62,104,645
$ Change: -0.003 % Change: -9.091
Dollar Volume: 1,863,139
--------------------------------------------------------------------------------
3 Month : $ High 0.213 Volume 3m avg: 96,992,399
$ Low: 0.030 % Change 3m: -1.457
Dollar Volume 3 m: 12,863,617
--------------------------------------------------------------------------------
Compensation:
Company: Sunovia Energy Technologies Inc (SUNV)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.106 Volume: 488,642
$ Change: -0.004 % Change: -3.636
Dollar Volume: 51,796
--------------------------------------------------------------------------------
3 Month : $ High 0.115 Volume 3m avg: 778,268
$ Low: 0.060 % Change 3m: 0.900
Dollar Volume 3 m: 58,971
--------------------------------------------------------------------------------
Compensation:
Company: Alumifuel Power Corp. (AFPW)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.139 Volume: 1,214,863
$ Change: 0.029 % Change: 26.364
Dollar Volume: 168,866
--------------------------------------------------------------------------------
3 Month : $ High 0.199 Volume 3m avg: 98,630
$ Low: 0.100 % Change 3m: 0.748
Dollar Volume 3 m: 13,033
--------------------------------------------------------------------------------
Compensation: Lebed.biz - $20,000 cash for a one-month AFPW
Company: Sino Gas International Holdings Inc. (SGAS)
--------------------------------------------------------------------------------
End of Day: $ Close: 1.010 Volume: 199,226
$ Change: 0.150 % Change: 17.442
Dollar Volume: 201,218
--------------------------------------------------------------------------------
3 Month : $ High 1.010 Volume 3m avg: 87,068
$ Low: 0.350 % Change 3m: 2.033
Dollar Volume 3 m: 41,399
--------------------------------------------------------------------------------
Compensation:
Company: Copsync Inc. (COYN)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.135 Volume: 351,576
$ Change: 0.020 % Change: 17.391
Dollar Volume: 47,463
--------------------------------------------------------------------------------
3 Month : $ High 0.390 Volume 3m avg: 399,255
$ Low: 0.110 % Change 3m: -0.881
Dollar Volume 3 m: 71,327
--------------------------------------------------------------------------------
Compensation:
Company: QWest Communications Intl Inc. (Q)
--------------------------------------------------------------------------------
End of Day: $ Close: 3.620 Volume: 12,055,435
$ Change: -0.040 % Change: -1.093
Dollar Volume: 43,640,675
--------------------------------------------------------------------------------
3 Month : $ High 4.090 Volume 3m avg: 22,797,702
$ Low: 3.340 % Change 3m: -0.120
Dollar Volume 3 m: 85,532,834
--------------------------------------------------------------------------------
Compensation:
Company: Citadel Broadcasting Corp. (CTDB)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.173 Volume: 12,895,080
$ Change: 0.094 % Change: 118.987
Dollar Volume: 2,230,849
--------------------------------------------------------------------------------
3 Month : $ High 0.173 Volume 3m avg: 1,414,003
$ Low: 0.025 % Change 3m: 3.971
Dollar Volume 3 m: 80,722
--------------------------------------------------------------------------------
Compensation:
Company: Virtra Systems Inc (VTSI)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.095 Volume: 294,481
$ Change: -0.005 % Change: -5.000
Dollar Volume: 27,976
--------------------------------------------------------------------------------
3 Month : $ High 0.120 Volume 3m avg: 928,220
$ Low: 0.037 % Change 3m: 1.822
Dollar Volume 3 m: 60,583
--------------------------------------------------------------------------------
Compensation:
Company: American Sierra Gold Corp. (AMNP)
--------------------------------------------------------------------------------
End of Day: $ Close: 1.420 Volume: 3,059,650
$ Change: 0.020 % Change: 1.429
Dollar Volume: 4,344,703
--------------------------------------------------------------------------------
3 Month : $ High 1.420 Volume 3m avg: 1,950,420
$ Low: 0.550 % Change 3m: 5.667
Dollar Volume 3 m: 1,922,191
--------------------------------------------------------------------------------
Compensation: COOL PENNY STOCKS - sixty five thousand dollars for a one week AMNP advertising services contract.
Hototc.com - sixty five thousand dollars for a one week AMNP advertising services contract.
StockRich.com - sixty five thousand dollars for a one week AMNP advertising services contract.
Company: Ford Motor (F)
--------------------------------------------------------------------------------
End of Day: $ Close: 7.710 Volume: 49,851,729
$ Change: 0.140 % Change: 1.849
Dollar Volume: 384,356,831
--------------------------------------------------------------------------------
3 Month : $ High 8.440 Volume 3m avg: 77,230,217
$ Low: 6.190 % Change 3m: 0.392
Dollar Volume 3 m: 571,211,070
--------------------------------------------------------------------------------
Compensation:
Company: Black Dragon Resource Companies Inc. (BDGR)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.038 Volume: 65,332,373
$ Change: -0.015 % Change: -27.885
Dollar Volume: 2,449,964
--------------------------------------------------------------------------------
3 Month : $ High 0.052 Volume 3m avg: 4,700,491
$ Low: 0.004 % Change 3m: 5.659
Dollar Volume 3 m: 69,838
--------------------------------------------------------------------------------
Compensation:
Company: Cereplast Inc. (CERP)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.150 Volume: 9,673,859
$ Change: 0.060 % Change: 66.667
Dollar Volume: 1,451,079
--------------------------------------------------------------------------------
3 Month : $ High 0.150 Volume 3m avg: 667,106
$ Low: 0.080 % Change 3m: 0.618
Dollar Volume 3 m: 77,207
--------------------------------------------------------------------------------
Compensation:
Company: Mammoth Energy Group Inc New (MMTE)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.001 Volume: 279,468,173
$ Change: -0.000 % Change: -36.364
Dollar Volume: 195,628
--------------------------------------------------------------------------------
3 Month : $ High 0.001 Volume 3m avg: 31,578,936
$ Low: 0.000 % Change 3m: 5.824
Dollar Volume 3 m: 9,367
--------------------------------------------------------------------------------
Compensation:
Company: Jazz Pharmaceuticals Inc. (JAZZ)
--------------------------------------------------------------------------------
End of Day: $ Close: 8.160 Volume: 766,076
$ Change: -0.620 % Change: -7.062
Dollar Volume: 6,251,180
--------------------------------------------------------------------------------
3 Month : $ High 10.370 Volume 3m avg: 2,189,786
$ Low: 3.950 % Change 3m: 1.414
Dollar Volume 3 m: 16,373,893
--------------------------------------------------------------------------------
Compensation:
Company: Mammoth Energy Group Inc New (MMTE)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.001 Volume: 279,468,173
$ Change: -0.000 % Change: -36.364
Dollar Volume: 195,628
--------------------------------------------------------------------------------
3 Month : $ High 0.001 Volume 3m avg: 31,578,936
$ Low: 0.000 % Change 3m: 5.824
Dollar Volume 3 m: 9,367
--------------------------------------------------------------------------------
Compensation:
Company: Cord Blood America Inc. (CBAI)
--------------------------------------------------------------------------------
End of Day: $ Close: 0.007 Volume: 163,277,218
$ Change: 0.001 % Change: 17.460
Dollar Volume: 1,208,251
--------------------------------------------------------------------------------
3 Month : $ High 0.010 Volume 3m avg: 157,255,587
$ Low: 0.003 % Change 3m: 2.089
Dollar Volume 3 m: 678,582
--------------------------------------------------------------------------------
Compensation:
Company: Magnum d' Or Resources Inc. (MDOR)
--------------------------------------------------------------------------------
End of Day: $ Close: 1.130 Volume: 460,408
$ Change: -0.070 % Change: -5.833
Dollar Volume: 520,261
--------------------------------------------------------------------------------
3 Month : $ High 1.430 Volume 3m avg: 478,614
$ Low: 0.570 % Change 3m: 1.103
Dollar Volume 3 m: 473,220
--------------------------------------------------------------------------------
Compensation:
Join the InvestorsHub Community
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.
