Pinto Beans & Penny Stocks 2020

[jimmybob]

7-22 PINK Volume under .10

$6,646,749




Q F E - X





Symbol Company Name Bid Ask Last Net Change % Chg Volume Trades $ Volume
AVTI AVITAR 0.0027 0.0031 0.003 0.0009 42.86% 125356134 505 $312,029
DTSL DELIVERY TECH SOLUTIONS INC 0.009 0.012 0.01 0.003 42.86% 28339369 309 $293,372
GCKO GECKOSYSTEMS INTL CO 0.0141 0.017 0.016 -0.0005 -3.03% 14238606 298 $261,180
ENTI ENCOUNTER TECHNOLOGIES 0.0008 0.0009 0.0009 0 0.00% 185544677 187 $162,848
SBRH SEBASTIAN RIVER HOLDINGS 0.0006 0.0007 0.0006 -0.0004 -40.00% 209217883 157 $154,815
LEHMQ LEHMAN BROS HOLDINGS 0.073 0.082 0.074 0.001 1.37% 2014926 198 $151,927
BUGS US MICROBICS 0.0093 0.0095 0.0093 0.0036 63.16% 17006878 257 $144,075
BLOKB BLOCKBUSTER INC CL B 0.0764 0.08 0.08 0.008 11.11% 1668441 134 $131,502
MBRKQ MIDDLEBROOK PHARMACEUTICALS 0.09 0.108 0.1 -0.018 -15.25% 1220363 38 $131,491
ASFX AMERICAN SCIENTF NEW 0.0076 0.0154 0.011 0.0021 23.60% 12455877 136 $130,007
MNDP MUNDUS GROUP INC 0.005 0.007 0.007 0.0001 1.45% 15819812 216 $127,900
CCTC CLEAN COAL TECH 0.051 0.055 0.05 -0.0025 -4.76% 2339093 110 $120,253
BIEL BIOELECTRONICS CORP 0.015 0.024 0.016 -0.0015 -8.57% 7284570 130 $116,355
HYBE HYBRID ENERGY HOLDINGS 0.0006 0.0008 0.0006 -0.0004 -40.00% 146233200 261 $108,995
EVSO EVOLUTION SOLAR CORP 0.065 0.075 0.07 0.007 11.11% 1554220 183 $107,830
BEHL BIOCENTRIC ENERGY HO 0.003 0.0035 0.0029 -0.0005 -14.71% 34198031 92 $103,453
MDMN MEDINAH MINERALS INC 0.0251 0.03 0.028 0.004 16.67% 3515147 70 $94,160
RIGH RIGHTSMILE 0.0013 0.0016 0.0014 -0.0003 -17.65% 70627330 202 $93,272
MMUH MOBIL MEDIA UNLIMITED HOLDINGS 0.0002 0.0015 0.0006 0 0.00% 96543784 230 $89,241
STHG STRATTON HOLDINGS INC 0.003 0.049 0.0063 0.0002 3.28% 14956873 154 $82,375
RRCEF ROLLS-ROYCE GROUP 0 0 0.1 0.06 150.00% 800150 4 $77,002
HFBG HALL of FAME BEV INC 0.0005 0.0006 0.0006 0 0.00% 141782134 85 $73,684
FRDM FREEDOM ENVIRONMENTAL 0.0223 0.0249 0.0239 0.004 20.10% 2884307 66 $70,496
WBRE WILD BRUSH ENERGY 0.04 0.15 0.08 -0.02 -20.00% 646617 25 $64,414
SSWC SPEECHSWITCH 0.0007 0.0008 0.0008 -0.0001 -11.11% 76258394 95 $63,081
VIPR VIPR INDUSTRIES INC 0.0003 0.0004 0.0004 -0.0001 -20.00% 149709998 93 $59,858
TGGI TRANS GLOBAL GROUP INC 0.0004 0.0005 0.0005 -0.0001 -16.67% 106199620 112 $57,315
EVXA ENVIROXTRACT 0.0022 0.0032 0.0031 0.0002 6.90% 17742524 134 $56,305
FNLYQ FINLAY ENTERPRISES 0.011 0.069 0.0179 0.0144 411.43% 2373054 168 $54,735
VPLM VOIP-PAL.COM INC 0.0251 0.0265 0.0265 0.0025 10.42% 2078092 56 $51,666
NPER NP ENERGY CORP NEW 0.011 0.0154 0.015 0.001 7.14% 3460000 24 $51,318
BRZM BRAZILIAN MINING CORP 0.0133 0.0135 0.0135 -0.0015 -10.00% 3750078 120 $50,805
NWMT NEWMARKET TECH INC COMMON 0.0028 0.003 0.0028 0.0001 3.70% 19138577 123 $50,625
AMSZ ACUMEDSPA HOLDINGS 0.0069 0.0095 0.0069 0.0004 6.15% 7039471 75 $49,672
EGIL EDGETECH INTL INC 0.01 0.012 0.012 0.0043 55.84% 4562214 121 $48,571
GOIG GOIP GLOBAL NEW 0.0092 0.0095 0.0095 0.0001 1.06% 5015440 80 $47,209
HDUP HEADSUP ENTERTAINMENT 0.026 0.047 0.035 -0.007 -16.67% 1167242 55 $45,124
NLIA NATURALLY IOWA INC 0.051 0.0579 0.0575 -0.0067 -10.44% 736854 47 $44,189
GBOE GEOBIO ENERGY 0.0001 0.0002 0.0002 0.0001 100.00% 432207002 101 $43,363
CWLC CHINA WIRELESS COMMUNICATIONS 0.02 0.0275 0.0249 0.0079 46.47% 1854317 55 $41,155
QASP QUASAR AEROSPACES 0.005 0.0193 0.0064 0.0006 10.34% 6676814 57 $40,786
QSGIQ QSGI 0.007 0.0079 0.0079 0.0076 2533.33% 6747725 170 $38,733
PCLI PROTOCALL TECHNOLOGIES INC 0.0057 0.0065 0.006 -0.0005 -7.69% 5580500 58 $37,369
EYSM ELYSIUM INTERNET 0.0002 0.0003 0.0003 -0.0001 -25.00% 150849135 76 $36,707
WNBD WINNING BRANDS CORP 0.007 0.0077 0.0072 -0.0005 -6.49% 4774553 42 $36,503
VCTY VIDEOLOCITY INTL INC 0.0065 0.009 0.0093 0.002 27.40% 4939239 61 $34,907
UWRL US WIRELESS ONLINE 0.0015 0.0017 0.0017 0 0.00% 21426874 52 $34,851
FRCMQ FAIRPOINT COMM INC 0.035 0.044 0.044 0.002 4.76% 838627 54 $34,448
TITL TITLE CONSULTING 0.005 0.0079 0.0056 0.0003 5.66% 5680613 69 $33,006
NWTT NW TECH CAPITAL 0.0006 0.0007 0.0007 0 0.00% 49847308 104 $32,658
GRDO GUARD DOG 0.0105 0.012 0.012 0 0.00% 2886155 34 $32,240
MMTE MAMMOTH ENERGY GROUP 0.0006 0.0011 0.0008 -0.0001 -11.11% 37695485 42 $30,961
LNGT LASAR ENERGETICS INC 0.07 0.08 0.08 0.01 14.29% 381328 29 $30,477
CNEX CANNON EXPLORATION INC 0.0014 0.0015 0.0015 -0.0001 -6.25% 18287591 50 $28,959
HMIT HIDALGO MINING INTL 0.0008 0.0012 0.0009 -0.0001 -10.00% 30114210 40 $27,465
TRDX TREND EXPLORATION INC 0.022 0.05 0.022 -0.0075 -25.42% 1144788 43 $26,864
HSCO HI SCORE CORP COMMON 0.026 0.035 0.032 -0.002 -5.88% 866293 42 $26,561
BGMO BERGAMO ACQUISITION CORP 0.02 0.05 0.0425 -0.0025 -5.56% 584170 44 $26,145
MIKP MIKE THE PIKE PRODUC 0.0001 0.0001 0.0001 -0.0001 -50.00% 258999999 90 $26,022
ATWT ATWEC TECH INC 0.0005 0.0012 0.0008 0.0002 33.33% 30253940 68 $25,762
BLLN BRILLIANT TECHNOLOGIES 0.0129 0.015 0.015 0 0.00% 1815100 23 $24,949
CDCH CERRO DORADO INC 0.068 0.069 0.068 -0.0019 -2.72% 368211 25 $24,323
HLNT HIGHLINE TECHNICAL INNOVATIONS 0.0012 0.0013 0.0013 0 0.00% 19571913 39 $23,799
HRRN HE-5 RESOURCES NEW 0.0016 0.0026 0.0025 0 0.00% 12968576 77 $23,582
ALKN ALKANE 0.03 0.06 0.0429 0.0029 7.25% 570900 21 $22,840
TAON TAO MINERALS LTD NEW COMMON S 0.028 0.04 0.033 -0.007 -17.50% 663213 37 $22,619
FFGO FORTRESS FINANCIAL G 0 0.0001 0.0001 0 0.00% 209105627 46 $20,904
TDGI TARGET DEVELOPMENT 0.0318 0.04 0.037 0.002 5.71% 527029 31 $19,620
PYIFF PYI CORP LTD 0 0 0.032 0.007 28.00% 600700 2 $19,428
BZCN BIZAUCTIONS INC 0.0002 0.0003 0.0003 0.0001 50.00% 68196366 40 $19,327
SVMI SAVI MEDIA GROUP 0.009 0.01 0.01 0 0.00% 2072880 24 $19,264
NSMG NATIONAL STORM MGMT 0.009 0.011 0.0095 0 0.00% 2007619 30 $19,175
IKTO ITOKK INC 0.0007 0.001 0.0009 0.0004 80.00% 24804724 65 $19,141
SYNJ SYNDICATION INC NEW COMMON STOCK 0.0001 0.0002 0.0002 0.0001 100.00% 190393191 49 $19,032
SNEY SUNERGY 0.0235 0.063 0.055 0.007 14.58% 365576 18 $18,766
GDHI GOLDEN DRAGON HOLDIN 0.0011 0.0013 0.0011 0 0.00% 17045875 39 $18,738
CTYX CONNECTYX TECHNOLOGIES 0.0003 0.0004 0.0004 0.0001 33.33% 44083014 47 $18,153
NTRZQ NUTRACEA COMMON 0.08 0.105 0.095 0.005 5.56% 194928 37 $17,725
EXPH EXPO HOLDING INC 0.0003 0.0005 0.0005 0.0001 25.00% 44176754 32 $17,670
HTDS HARD TO TREAT DISEASE 0.0006 0.0007 0.0007 -0.0001 -12.50% 25592938 34 $17,658
PSCP PSI CORP 0.06 0.09 0.071 -0.004 -5.33% 240000 4 $17,420
POPN POP N GO 0.0007 0.0011 0.0011 -0.0001 -8.33% 16444860 37 $16,958
MRNJ METATRON INC COMMON 0.01 0.011 0.011 0.0005 4.76% 1586312 39 $16,765
PASO PATIENT ACCESS SOLUTIONS 0.022 0.0235 0.024 0.0002 0.84% 745850 31 $16,705
MJNA MEDICAL MARIJUANA INC 0.067 0.0679 0.0679 0.0009 1.34% 245707 46 $16,531
RNWF RENEWAL FUELS INC 0.0007 0.0008 0.0008 -0.0002 -20.00% 23152877 27 $16,427
BBRD BLACKBIRD PETROLEUM CORP 0.04 0.06 0.045 0.015 50.00% 202200 15 $15,251
MYFT MY FREIGHTWORLD TECH 0.075 0.085 0.0849 0.0009 1.07% 185400 32 $15,064
ADBRF ADMIRAL BAY RESOURCE 0 0 0.012 -0.003 -20.00% 1187000 5 $14,865
NRTLQ NORTEL NETWORKS CORP HOLDINGS 0.0255 0.032 0.0285 -0.0005 -1.72% 503777 100 $14,557
FDMF FREEDOM ENERGY HOLDINGS 0.0065 0.007 0.0066 -0.0008 -10.81% 1956729 26 $13,990
EFLN EFUEL EFN CORP 0.0006 0.0007 0.0007 -0.0001 -12.50% 18015643 41 $13,947
HRAL HEAR ATLAST HOLDINGS 0.02 0.0219 0.021 -0.002 -8.70% 629848 18 $13,914
GGII GREEN GLOBE INTL 0.0073 0.0082 0.0075 0 0.00% 1796513 46 $13,914
MESAQ MESA AIR GROUP INC (NEVADA) 0.0387 0.04 0.039 -0.001 -2.50% 352790 43 $13,885
IDGI INCA DESIGNS 0.0095 0.0099 0.01 -0.0019 -15.97% 1278610 23 $13,601
VRAL VIRAL GENETICS INC 0.043 0.0445 0.0439 0 0.00% 314317 14 $13,561
USOG UNITED STATES OIL AN 0.0014 0.0015 0.0014 -0.0001 -6.67% 9229228 36 $13,389
SREH STRATEGIC RARE EARTH 0.0002 0.0003 0.0003 0.0001 50.00% 66300594 72 $12,831
TFBN TFN FOOTBALL NETWORK 0.0001 0.0002 0.0002 -0.0006 -75.00% 52599999 76 $12,827
SRSR SARISSA RESOURCES INC 0.0325 0.045 0.0325 -0.0015 -4.41% 388827 19 $12,752
PDMI PARADIGM MEDICAL INDUSTRIES 0.0001 0.0003 0.0002 0 0.00% 62795519 35 $12,511
AERS AERIUS COMMON STOCK 0.039 0.0519 0.0519 0.0019 3.80% 297500 17 $12,508
MCII MARINERS CHOICE INTL 0.0577 0.07 0.06 0 0.00% 206666 7 $12,399
SCEY SUN CAL ENERGY INC 0.08 0.084 0.084 0.001 1.20% 145941 31 $11,972
AVXT AVAX TECHNOLOGIES INC 0.035 0.25 0.036 -0.004 -10.00% 307414 15 $11,690
MLXO MICHELEX CORP 0.0011 0.0016 0.0011 -0.0003 -21.43% 8470368 19 $11,503
TONEQ NA 0.024 0.06 0.05 -0.0211 -29.68% 316618 29 $11,071
SHAR SHARP HOLDING CORP 0.001 0.0014 0.0011 -0.0005 -31.25% 9071000 59 $10,981
AUMY AURIC MINING CO 0.06 0.1 0.05 -0.06 -54.55% 141810 10 $10,841
HWTHF HAWTHORNE GOLD CORP 0.076 0.092 0.092 0.0154 20.10% 131535 14 $10,678
MDGC MEDIAG 3 0.0021 0.0025 0.0022 -0.0003 -12.00% 5024871 26 $10,543
NANM NANO MASK INC COMMON 0.05 0.058 0.055 0.005 10.00% 196146 16 $10,513
LYJN LYRIC JEANS INC 0.0221 0.026 0.0235 0.0005 2.17% 448436 27 $10,324
XPGH XCELPLUS GLOBAL HOLDINGS 0.05 0.1299 0.07 0 0.00% 144350 10 $10,136
INTK INDUSTRIAL NANOTECH 0.021 0.022 0.022 -0.0005 -2.22% 487908 21 $10,038
NDYN NAERODYNAMICS INC NEW COMMON S 0.03 0.047 0.04 0.0065 19.40% 275468 10 $9,999
CHFI CHINA FINANCE 0.068 0.139 0.095 -0.01 -9.52% 91100 9 $9,936
RELM RELM HOLDINGS INC 0.0007 0.0008 0.0008 0 0.00% 13539697 24 $9,799
SWRS SOUTHWEST RESOURCES INC COMMON 0.0009 0.002 0.0009 -0.0005 -35.71% 8631480 68 $9,796
MDOR MAGNUM D OR RESOURCES INC COM 0.06 0.11 0.0866 -0.0134 -13.40% 102084 23 $9,418
STXXQ SOUTH TEXAS OIL CO COMMON 0.01 0.025 0.02 0 0.00% 463000 13 $9,260
AOTL AEROTELESIS INC COMMON 0.002 0.0022 0.002 0.001 100.00% 4955895 30 $9,238
YNAJF YANTAI NO ANDRE JCE 0 0 0.04 0 0.00% 230000 4 $9,200
LGTTD LIGATT SECURITY INTL 0.0401 0.048 0.047 -0.004 -7.84% 189203 40 $9,080
UTRM UNITED TREATMENT CEN 0.005 0.01 0.009 0.0005 5.88% 1033726 30 $9,051
ICOA ICOA INC COMMON 0.0001 0.0002 0.0001 0 0.00% 47249998 17 $9,025
AAPT ALL AMERICAN PET CO 0.035 0.05 0.05 0.01 25.00% 215000 6 $8,950
JEDM JEDI MIND INC 0.0274 0.028 0.028 0 0.00% 331290 20 $8,943
AGHD AUGRID GLOBAL HOLDINGS CORP 0.0003 0.0011 0.0005 -0.0002 -28.57% 11269706 22 $8,556
IFHR INFE- HUMAN RESOURCES 0.0003 0.0004 0.0003 0 0.00% 26731331 31 $8,547
BYSD BAYSIDE PETROLEUM CO 0.0009 0.001 0.0009 -0.0003 -25.00% 8096038 44 $8,461
TLAG TOTAL APPAREL GROUP INC COMMON 0.004 0.008 0.0045 -0.001 -18.18% 1692000 19 $8,183
EXTO EXIT ONLY INC 0.0004 0.0005 0.0005 0 0.00% 16399778 23 $8,152
ETLT ETERNAL TECHNOLOGIES GROUP INC 0.04 0.06 0.06 0.002 3.45% 135000 5 $8,094
PLBI PROTON LABORATORIES 0.0085 0.01 0.01 0.0015 17.65% 906752 31 $8,091
EFGU EMPIRE FILM GROUP INC 0.018 0.021 0.02 -0.001 -4.76% 421058 25 $8,039
AURC AURUS CORP 0.0028 0.0031 0.003 -0.0002 -6.25% 2029176 18 $7,886
SDVI SIGNATURE DEVICES 0.0012 0.0017 0.0013 0 0.00% 5899700 24 $7,850
ILDO INTL DALECO CORP 0.05 0.2 0.0943 -0.0402 -29.89% 80416 8 $7,758
LDSR LANDSTAR INC 0.0001 0.001 0.0004 0.0001 33.33% 24827515 19 $7,687
CITC CHILDRENS INTERNET 0.0031 0.0037 0.0037 0.0007 23.33% 2271948 41 $7,434
NUEC ECO-RX INC NEW 0.042 0.05 0.05 0.01 25.00% 180482 23 $7,282
ACDU ACCREDITED BUSINESS 0.0039 0.0047 0.0045 -0.0003 -6.25% 1937500 24 $7,149
EEGC EMPIRE ENERGY CORP INTL 0.031 0.036 0.031 -0.0021 -6.34% 213742 17 $6,993
TCHH TRUSTCASH HOLDINGS 0.0002 0.0004 0.0002 -0.0001 -33.33% 33784000 23 $6,937
WNCG WYNCREST GROUP NEW 0.0015 0.0017 0.0017 -0.0005 -22.73% 3859444 31 $6,828
HRNF HEATHROW NATURAL FOOD & BEVE 0 0.0001 0.0001 0 11.11% 69404600 27 $6,636
GITLF GARRISON INTL 0 0 0.0654 0.0104 18.91% 100000 2 $6,520
UCRLF UC RESOURCES LTD 0 0 0.0909 -0.0208 -18.62% 71500 3 $6,499
CPRKQ COPPER KING MINING CORP 0.0006 0.0012 0.0009 0.0002 28.57% 7844888 14 $6,493
LCRE LECERE CORP 0.0002 0.0003 0.0003 0.0001 50.00% 25816360 17 $6,418
ECMH NA 0.001 0.013 0.01 0.0005 5.26% 464544 22 $6,255
MRES NEURO-BIOTECH CORP 0.03 0.044 0.04 0 0.00% 155000 10 $6,220
GLEC GLOBAL ECOLOGY CORP COM 0.0115 0.012 0.0115 0.0005 4.55% 544000 12 $6,142
TBMIF TRIBUTE MINERALS INC 0 0 0.0576 -0.0059 -9.29% 106000 5 $6,087
EIGH 8000 INC COMMON 0.061 0.0649 0.0649 -0.0021 -3.13% 94957 16 $5,949
FMDAY FUTUREMEDIA PUBLIC LTD COM 0.001 0.009 0.001 -0.002 -66.67% 4417286 20 $5,932
BLVI BLACK ART BEVERAGE 0.0001 0.012 0.01 0.0005 5.26% 616177 21 $5,903
WFWL WIFI WIRELESS NEW 0 0.02 0.02 0.005 33.33% 288084 23 $5,731
OTOW O2 SECURE 0.002 0.0024 0.0022 -0.0004 -15.38% 2493725 20 $5,697
GWSC GWS TECHNOLOGIES 0.05 0.062 0.0674 -0.0015 -2.18% 124000 13 $5,664
AMNG THE AMERGENCE GROUP 0.0211 0.039 0.038 0.001 2.70% 144500 12 $5,656
PSGI PRIME STAR GROUP 0.003 0.01 0.0055 0.001 22.22% 970000 7 $5,608
EVRM EVERMEDIA GROUP 0.002 0.035 0.006 -0.0004 -6.25% 913390 19 $5,450
FEGR FRIENDLY ENERGY EXPLORATION 0.033 0.038 0.035 0.001 2.94% 155714 5 $5,448
CWRN COTTON & WESTERN MIN 0.0015 0.002 0.0017 -0.0003 -15.00% 3400600 13 $5,400
SSPT SHOT SPIRITS CORP COMMON 0.0002 0.0004 0.0003 -0.0001 -25.00% 17462700 17 $5,290
AAEHF ASIA ENVIRONMENT HEDGE 0 0 0.095 0 0.00% 55000 1 $5,225
DGRI DUTCH GOLD RESOURCES 0.0042 0.006 0.0055 0.0005 10.00% 1025000 17 $5,098
HBRM HERBORIUM GROUP INC COMMON STOCK 0.01 0.011 0.011 0 0.00% 450533 13 $5,030
BOFL BANK of FLORIDA 0.06 0.0798 0.0611 0.0009 1.50% 83398 10 $5,015
CEOA CEO AMERICA INC 0.008 0.02 0.015 0.002 15.38% 467500 13 $4,962
AKAVF AKA VENTURES INC 0 0 0.0941 0.0286 43.66% 67750 5 $4,945
FMNJ FRANKLIN MINING INC 0.0001 0.0002 0.0002 0 0.00% 47155000 14 $4,930
EATR EASTERN ASTERIA 0.0002 0.0004 0.0003 -0.0001 -25.00% 13883532 19 $4,922
RHIE RHI ENTERTAINMENT 0.08 0.15 0.1 0.0005 0.50% 47155 15 $4,909
ENTK SUFFER 0.07 0.08 0.07 0 0.00% 70141 7 $4,908
ATNP ATLANTIS TECH GROUP COMMON 0.0003 0.0004 0.0004 0.0001 33.33% 15769333 27 $4,893
GWTR GLOBAL WATER TECHS 0.0005 0.0007 0.0007 0.0003 75.00% 8148867 9 $4,888
PEDI PRIMEDGE INC 0.0004 0.0008 0.001 0.0002 25.00% 8360000 39 $4,798
ARSC AMERICAN SECURITY RESOURCES CO 0.0001 0.0002 0.0001 0 0.00% 33088248 23 $4,605
MKBY MCKENZIE BAY INTL LTD 0.014 0.034 0.025 -0.001 -3.85% 178904 10 $4,527
LHPT LIGHTHOUSE PETROLEUM 0.002 0.003 0.0025 0.0005 25.00% 2215500 19 $4,495
FXPT FOX PETROLEUM 0.055 0.085 0.0649 0.0099 18.00% 81127 11 $4,466
EDVC EVDEVCO 0.01 0.032 0.015 0 0.00% 272099 10 $4,423
BDGR BLACK DRAGON RES COMPANIES 0.0001 0.0002 0.0002 0 0.00% 22473995 21 $4,392
CIST CITYSIDE TICKETS INC COMMON S 0.01 0.016 0.011 0 0.00% 369455 9 $4,385
WNRC WENR CORP NEW 0.005 0.055 0.033 -0.002 -5.71% 128920 11 $4,364
VTSI VIRTRA SYSTEMS INC 0.035 0.09 0.049 0.002 4.26% 89181 8 $4,330
EMED MEDCOM USA INC 0.025 0.05 0.05 0.01 25.00% 86500 6 $4,330
OWVI ONE WORLD VENTURES 0.0008 0.001 0.0009 0 0.00% 4524455 19 $4,268
ASLRF ARIAN SILVER CORP 0 0 0.096 0.0009 0.95% 38999 5 $4,253
TLAN TALENT ALLIANCE INC 0.0035 0.0065 0.0058 0.0001 1.75% 698494 16 $4,204
CXTO CX 2 TECHNOLOGIES 0.0255 0.04 0.043 -0.002 -4.44% 95000 7 $4,155
JLIC JESUP 0.012 0.025 0.012 -0.002 -14.29% 331661 25 $4,122
UCRP USSE CORP 0.04 0.055 0.05 -0.01 -16.67% 81500 5 $4,095
GRCO GREENBELT RES CORP 0.02 0.053 0.028 -0.005 -15.15% 165000 21 $4,080
CLSC COBALIS CORP NEW COMMON 0.02 0.25 0.06 0.005 9.09% 68614 11 $4,071
LTHU LITHIUM TECH CORP NEW 0.0075 0.039 0.0165 -0.0005 -2.94% 246900 12 $4,064
ADPAS ADELPHIA RECOVERY TRUST 0 0 0.027 0.004 17.39% 150000 1 $4,050
CLDR CLOUD CENTRIC SYSTEMS 0.0004 0.0008 0.0008 0.0001 14.29% 5142040 15 $4,043
CGAQ CARIBBEAN CASINO & G 0.04 0.048 0.048 0.0055 12.94% 84497 11 $3,977
SFIO SMOKEFREE INNOTEC INC 0.0076 0.009 0.0085 0.0004 4.94% 488000 35 $3,974
SCNG SCIENTIGO INC 0.0051 0.01 0.008 -0.015 -65.22% 328200 24 $3,940
LLEG LAIDLAW ENERGY GROUP 0.0014 0.0016 0.0016 0.0001 6.67% 2657730 8 $3,892
TNGMF TRUE NORTH GEMS INC 0 0 0.0771 -0.0007 -0.90% 50000 2 $3,854
ECOF ECO2 FORESTS INC 0.003 0.2375 0.09 -0.003 -3.23% 45000 7 $3,850
PMDP AMERICAN FOOD HOLDIN 0.0002 0.0004 0.0002 -0.0001 -33.33% 12898449 12 $3,811
EMXC EMAX HOLDINGS CORP 0.0011 0.0024 0.0017 0.0005 41.67% 2425000 13 $3,809
FRTE FRONTERA RESOURCES 0.02 0.21 0.058 -0.002 -3.33% 63000 4 $3,764
GSRE GREEN STAR ENERGIES 0.0008 0.0017 0.001 -0.0001 -9.09% 3574980 12 $3,758
ICBT ICBS LTD NEW 0.0001 0.0002 0.0002 0 0.00% 31887592 9 $3,751
CJHBQ CHAMPION ENTERPRISES 0.018 0.0415 0.027 -0.002 -6.90% 135944 15 $3,678
AVLS ADVANCED LIGHTING SHARES OUTSTANDING 0.0001 0.09 0.04 0.005 14.29% 89631 13 $3,672
VPER VIPER NETWORKS INC 0.003 0.005 0.005 -0.0013 -20.63% 603800 14 $3,642
ZMGD ZAMAGE DIGITAL ART 0.006 0.0088 0.0065 0.0009 16.07% 550000 2 $3,545
HYEG HYDROGEN ENGINE CENTER 0.02 0.07 0.065 -0.0049 -7.01% 64400 7 $3,443
LLBO LIFELINE BIOTECH 0.0006 0.0009 0.0007 0 0.00% 5979090 17 $3,439
CYSG CAPE SYSTEMS GROUP 0.0001 0.0003 0.0001 0 0.00% 21194720 19 $3,438
INAR INTERNETARRAY INC NEW COMMON S 0.0001 0.0002 0.0001 0 0.00% 34185856 12 $3,416
INIX IFINIX CORP 0.0019 0.0025 0.0025 0.0005 25.00% 1626000 11 $3,410
ERHYF EROMANGA HYDROCARBON 0 0 0.08 0.02 33.33% 42000 3 $3,400
NBRI NORTH BAY RESOURCES 0.015 0.019 0.019 0.002 11.76% 193000 7 $3,387
GORX GEOPHARMA INC 0.05 0.25 0.08 0 0.00% 41900 4 $3,355
RNNM RONN MOTOR CO 0.052 0.07 0.065 0.005 8.33% 56445 11 $3,324
DPBE DEEP BLUE MARINE INC 0.0022 0.0041 0.004 0 0.00% 797200 12 $3,300
WNEA WIND ENERGY AMERICA INC 0.05 0.2 0.08 0 0.00% 38500 10 $3,292
PCFG PACIFIC GOLD CORP COMMON 0.0016 0.0017 0.0016 0.0001 6.67% 2045238 9 $3,275
FTER FORTERUS 0.05 0.057 0.06 0.006 11.11% 56000 7 $3,239
PCIO PREACHERS COFFEE COL 0.007 0.0075 0.0075 -0.0045 -37.50% 346000 23 $3,205
SPNG SPONGETECH DELIVERY SYSTEMS INC 0 0 0.004 0 0.00% 801100 18 $3,170
GCRIF GOLDEN CHALICE RESOURCES 0 0 0.059 -0.0015 -2.48% 53000 3 $3,155
SMKG SMART CARD MARKETING 0.0072 0.0073 0.0073 0.0004 5.80% 450700 10 $3,153
OCLG ONCOLOGIX TECH 0.03 0.042 0.035 0.0013 3.86% 124925 11 $3,133
AXXE AXXESS PHARMA 0.022 0.035 0.03 0 0.00% 105000 4 $3,125
HSCC HOMELAND SECURITY CORP 0.032 0.04 0.033 0 0.00% 95025 13 $3,115
AWNE AMERICAS WIND ENERGY CORP 0.045 0.049 0.049 0.0039 8.65% 69900 11 $3,107
EVPH EVERYBODYS PHONE CO 0.01 0.03 0.03 -0.002 -6.25% 100354 10 $3,040
TPNL 3 PEA INTL INC 0.0001 2 0.05 0.005 11.11% 59000 4 $3,040
SNDN SENDTEC 0.0035 0.0043 0.0039 0.0018 85.71% 1295167 20 $3,016
SYMW SYMPOWERCO CORP 0.0001 0.0002 0.0001 0 0.00% 29605000 17 $2,979
MFLI BRAVADA INTL LTD 0.014 0.015 0.015 -0.002 -11.76% 190080 7 $2,951
EVRN EVEROCK NEW 0.006 0.0067 0.006 0 0.00% 449500 15 $2,929
ORXRF OREMEX RES INC 0 0 0.0625 -0.0042 -6.30% 43000 4 $2,883
DWOG DEEP WELL OIL & GAS 0.031 0.125 0.06 0 0.00% 46000 3 $2,859
SKFBQ S & K FAMOUS BRANDS 0.0026 0.0099 0.011 0.0089 423.81% 185560 24 $2,839
AMHD AMELOT HOLDINGS INC 0.0001 0.0003 0.0003 0 0.00% 28369101 8 $2,837
TCPS TECHNOCONCEPTS INC 0.0011 0.0013 0.0013 0.0003 30.00% 2357000 16 $2,818
CTZN CITIZENS FIRST BANCORP 0.03 0.06 0.03 -0.01 -25.00% 86235 19 $2,779
IQMC IQ MICRO INC COMMON 0.0012 0.0018 0.0018 0.0006 50.00% 1795848 16 $2,779
QMIN KENTUCKY ENERGY 0.0011 0.0014 0.0013 0 0.00% 2035000 16 $2,742
EVFN EVOLUTION FUELS 0 0.0001 0.0001 0 11.11% 27602250 13 $2,712
APCX APPTECH CORP COMMON 0.009 0.012 0.0095 -0.0005 -5.00% 276000 12 $2,705
PIHN POLARIS INTL HOLDINGS 0.0005 0.0006 0.0006 0 0.00% 4735999 8 $2,700
PECD PET ECOLOGY BRND 0.04 0.04 0.04 -0.0001 -0.25% 66599 5 $2,663
LPPI LEEP INC 0.02 0.024 0.021 0.001 5.00% 128600 8 $2,602
SSEBF SILVER SPRUCE RESOURCES 0 0 0.0512 0.003 6.22% 50000 1 $2,560
NWGC NEW WORLD GOLD CORP 0.071 0.09 0.073 0.001 1.39% 35000 5 $2,555
HPNN HOP-ON INC 0.0003 0.0005 0.0005 0 0.00% 4856667 17 $2,553
IDTA IDENTA CORP 0.0014 0.0016 0.0016 -0.0001 -5.88% 1595000 7 $2,552
IGNT INGEN TECHNOLOGIES INC COMMON 0.0001 0.0004 0.0003 0 0.00% 8733921 16 $2,526
RNWB RENEWABLE CORP NEW 0 0 0.05 -0.008 -13.79% 40975 5 $2,470
BSKS BLUESKY SYSTEMS CORP 0.02 0.1 0.05 0 0.00% 36000 8 $2,460
CLYW CALYPSO WIRELESS 0.01 0.029 0.018 0.0015 9.09% 124700 3 $2,444
YOOIF YANGAROO INC 0 0 0.0482 -0.0141 -22.63% 50000 3 $2,433
SGIH SUNGOLD INTL HOLDINGS 0.0222 0.05 0.035 0.0128 57.66% 63000 9 $2,426
THRR THRESHER INDUSTRIES 0.0001 0.0002 0.0002 0.0001 100.00% 19967767 20 $2,414
TSNP TESORO ENTERPRISES 0.0001 0.001 0.0003 0.0001 50.00% 11400000 10 $2,379
OOAG OMDA OIL & GAS NEW 0.019 0.022 0.021 -0.001 -4.55% 115000 8 $2,344
CPSZ CONTINENTAL PRISON 0.03 0.031 0.03 0 0.00% 111275 2 $2,338
SPHC SAMARITAN PHARMACEUTICALS COMMON 0.049 0.07 0.05 0.01 25.00% 47436 4 $2,337
GBHL GLOBAL ENTERTAINMENT HOLDINGS 0.031 0.065 0.05 -0.01 -16.67% 52720 7 $2,315
SFSH SINOFRESH HEALTH CARE 0.02 0.04 0.03 0 0.00% 77000 1 $2,310
IFSL IDEAL FINANCIAL SOL 0.0016 0.002 0.0018 0.0002 12.50% 1295312 12 $2,294
EFOT EFOTOXPRESS INC 0 0 0.09 0.01 12.50% 25000 1 $2,250
PSUD PETROSUN INC 0.02 0.03 0.025 -0.01 -28.57% 84042 10 $2,249
VVIVF VALENCIA VENTURES 0 0 0.064 0.0017 2.73% 35000 3 $2,203
RSCZF RESINCO CAP PARTNER 0 0 0.0677 -0.0003 -0.44% 41750 7 $2,202
ACPIQ ANTHRACITE CAP INC 0.0055 0.0128 0.01 0.0029 40.85% 247709 32 $2,201
GRBG GREEN BRIDGE INDUSTRY 0.0017 0.0018 0.0017 0 0.00% 1268000 10 $2,190
APII ACTION PRODUCTS INTL 0.01 0.109 0.07 -0.02 -22.22% 24350 2 $2,160
CINT CRYSTAL INTL TRAVEL 0.0002 0.0004 0.0004 0 0.00% 6415000 11 $2,157
PLFM PLATFORMS WIRELESS 0.001 0.0014 0.001 0 0.00% 2007500 5 $2,157
SENR STRATEGIC ENVIRONMENT & ENERGY 0.105 1 0.1 -0.55 -84.62% 6354 3 $2,135
IMMB IMMUNOTECH LABORATORIES INC CO 0.03 0.275 0.1 0.02 25.00% 21800 5 $2,115
IBSS INTEGRATED BUS SYSTEMS 0.0425 0.045 0.045 0 0.00% 47681 6 $2,112
MEDT MEDIATECHNICS CORP COMMON 0.0011 0.002 0.0022 0.001 83.33% 1405550 27 $2,102
KSQR KENDAL SQUARE RESEAC 0.0403 0.06 0.053 0.0069 14.97% 41666 5 $2,082
URHN URANIUM HUNTER CORP 0.004 0.01 0.005 0.001 25.00% 405000 3 $2,025
KFGRF KFG RESOURCES LTD 0 0 0.04 -0.004 -9.09% 50000 1 $2,000
SATM SATMAX CORP 0.047 0.06 0.055 0 0.00% 38357 10 $1,993
IVIT INVICTA GROUP 0.0002 0.0003 0.0003 0.0001 50.00% 7491599 16 $1,984
WLSA WIRELESS AGE COMMUNICATIONS INC 0.03 0.055 0.05 0 0.00% 37000 6 $1,935
HIDE HIDENET SECURE ARCHI 0.006 0.01 0.01 -0.02 -66.67% 190125 12 $1,926
PAONF PARAGON MINERALS CORP 0 0 0.0868 0.0233 36.69% 22000 2 $1,923
SNMN SNM GLOBAL HOLDINGS COMMON STOCK 0.0009 0.0013 0.0009 -0.0004 -30.77% 2061086 9 $1,918
EUBK EUROBANCSHARES 0.03 0.044 0.03 0.0049 19.52% 57568 10 $1,917
EDWY EDOORWAYS CORP COMMON S 0.001 0.0032 0.0022 0 0.00% 850578 14 $1,905
BANI BANNEKER INC 0.0001 0.0002 0.0002 0 0.00% 12234600 13 $1,904
CXTI CHINA EXPERT TECH 0 0 0.04 0.0278 227.87% 52000 3 $1,880
FMLP FELDMAN MALL PROPERTIES 0.02 0.4 0.075 0 0.00% 25000 4 $1,875
IHSN INNOVATIVE HEALTH SC 0.0055 0.0075 0.0058 0 0.00% 318500 4 $1,851
VNCKF VICTORY NICKEL INC 0 0 0.0914 -0.0041 -4.29% 20000 2 $1,828
KNDR KENDER ENERGY INC 0.0024 0.017 0.015 0 0.00% 114500 11 $1,804
CNWI CARDIAC NETWORK 0.04 0.54 0.079 0 0.00% 24415 12 $1,797
WDAS WORLD ASSURANCE GROUP 0.005 0.016 0.009 -0.001 -10.00% 213000 11 $1,773
WEGI WINDSWEPT ENVIRONMENTAL 0.014 0.015 0.015 0 0.00% 120000 4 $1,770
BEDA BEDERRA CORP NEW 0.0003 0.0004 0.0004 0 0.00% 4398412 10 $1,749
MBHI MIDWEST BANC HOLDINGS 0.0131 0.02 0.014 -0.001 -6.67% 123773 16 $1,727
MDTL MEDIS TECHNOLOGIES LTD COMMON 0.03 0.045 0.034 0.003 9.68% 54418 13 $1,721
UVSS UNIVERSAL SYSTEMS NEW 0.0111 0.016 0.0114 -0.0036 -24.00% 113523 5 $1,711
RKLC ROCKELLE CORP COMMON 0 0.0002 0.0001 -0.0001 -50.00% 17006000 5 $1,700
EHYD EHYDROGEN SOLUTIONS 0.0001 0.0002 0.0002 0 0.00% 10585000 11 $1,694
SSEY SOUTHERN STAR ENERGY INC 0.007 1.5 0.01 -0.001 -9.09% 154600 14 $1,692
SLRW SOLARBROOK WATER & POWER CORP 0.001 0.0075 0.0013 -0.001 -43.48% 1245000 13 $1,687
NVSR NAVSTAR TECHNOLOGIES 0.03 0.05 0.04 0 0.00% 40001 4 $1,685
SGCP SIERRA GOLD CORP 0.0001 0.006 0.0011 0 0.00% 1468000 8 $1,640
SSHS SAFEGUARD SECURITY 0 0.0001 0.0001 0 0.00% 16386009 8 $1,637
PDPR PEDIATRIC PROSTHETICS 0.0001 0.0003 0.0003 0 0.00% 5525000 5 $1,632
CBCGQ COLONIAL BANCGROUP 0.016 0.017 0.0161 0.0006 3.87% 101854 17 $1,625
ACLH ACT CLEAN TECHNOLOGIES 0 0 0.0035 0 0.00% 462400 10 $1,619
BBLKF BRITTANNIA BULK HOLDINGS 0.036 0.08 0.06 0.016 36.36% 25801 5 $1,601
KLSVF KLONDIKE SILVER CORP 0 0 0.04 -0.003 -6.98% 40000 1 $1,600
SMPP STRATEGIC MGMT 0.005 0.01 0.01 -0.005 -33.33% 172333 8 $1,593
SNRG SNRG CORP 0.004 0.0075 0.0065 -0.0019 -22.62% 242874 11 $1,575
PPII PRO-POINTER 0.035 0.045 0.035 -0.035 -50.00% 43500 3 $1,572
VPRIF VITALITY PRODUCTS INC 0 0 0.074 0.0317 74.94% 21000 1 $1,554
GLCC GOOD LIFE CHINA CORP 0.0001 0.0002 0.0002 0 0.00% 9079274 7 $1,546
IDMCQ INDYMAC BANCCORP INC 0.028 0.038 0.031 0 0.00% 49248 14 $1,544
MXGD MIDEX GOLD CORP NEW COMMON 0.0075 0.02 0.016 0.003 23.08% 132000 10 $1,542
EPFL EPIC FINANCIAL CORP 0.04 0.05 0.05 0 0.00% 31000 4 $1,540
SSTP SUSTAINABLE POWER CORP 0.0013 0.0015 0.0013 0.0001 8.33% 1072612 15 $1,526
UCBH UCBH HOLDINGS INC 0.011 0.015 0.011 0.0001 0.92% 142149 13 $1,512
SGDH SGD HOLDINGS LTD 0.065 0.068 0.065 0 0.00% 23014 8 $1,502
PIFR PREMIER INFORMATION 0 0 0.03 0.025 500.00% 50000 1 $1,500
SFIN SAFETEK INTL 0.07 0.09 0.07 -0.01 -12.50% 21000 3 $1,470
OPIX ODYSSEY PICTURES CORP 0.07 0.08 0.08 0.005 6.67% 20000 3 $1,460
CHRXQ CHEMICALS RX CORP 0.01 2 0.052 0.001 1.96% 28000 1 $1,456
UNQT UNION EQUITY INC 0.0001 0.0002 0.0002 0 0.00% 7268000 10 $1,450
CSLI CRITICAL SOLUTIONS 0.001 0.0018 0.0018 0.0004 28.57% 1105700 10 $1,446
GENX GENEX PHARMACEUTICALS 0.0002 0.03 0.0068 0.0034 100.00% 213000 6 $1,446
MEVT MSE ENVIRONMENT-TECH CORP 0.041 0.09 0.05 -0.015 -23.08% 27657 3 $1,432
WTCT WATCHIT TECHNOLOGIES 0.0013 0.0019 0.0013 -0.0007 -35.00% 997989 6 $1,429
ADAIF ACADIAN MINING CORP 0 0 0.0436 0.0149 51.92% 34900 5 $1,420
NBVG NUTRIPURE BEVERAGES INC NEW COMMON 0.0011 0.0013 0.0013 -0.0001 -7.14% 1126000 12 $1,409
ABVV ABVIVA 0.0065 0.0095 0.0075 -0.0011 -12.79% 162000 13 $1,383
IPWG INTL POWER GROUP LTD 0.0001 1.01 0.0017 0.0001 6.25% 945000 8 $1,380
AVNE AVENTURA EQUITIES INC COMMON S 0.04 0.089 0.089 -0.001 -1.11% 14917 6 $1,380
DKSC DAKSHIDIN CORP 0.0007 0.0038 0.0013 -0.0001 -7.14% 1339810 7 $1,367
CYRS CHEYENNE RESOURCES CORP COMMON 0.014 0.015 0.015 0.002 15.38% 92085 8 $1,362
SLNCF SILENCE THERAPEUTICS 0 0 0.09 -0.01 -10.00% 15000 1 $1,350
NWIFF NUINSCO RESOURCES LI 0 0 0.0627 0.0044 7.55% 20600 3 $1,293
GWIR NA 0.005 0.56 0.02 -0.03 -60.00% 66100 11 $1,283
SARO SARS CORP COMMON 0 0.0001 0.0001 0 0.00% 12820000 3 $1,282
TEVI THE ESTATE VAULT INC 0.01 0.016 0.016 0 0.00% 80000 3 $1,280
KENS KENILWORTH SYSTEMS C 0.005 0.0056 0.0055 0.0005 10.00% 239000 8 $1,280
GRNH GREENGRO TECHNOLOGIES 0.0085 0.02 0.0085 -0.0065 -43.33% 110340 9 $1,272
AVVH AVVAA WORLD HEALTH CARE PRODUCTS 0.001 0.0014 0.0013 0.0001 8.33% 1041600 9 $1,264
CORSQ CORUS BANKSHARES 0.032 0.034 0.032 0.007 28.00% 40760 10 $1,256
JENNQ JENNIFER CONVS 0.02 0.56 0.0401 -0.0249 -38.31% 23100 6 $1,251
WDRP WANDERPORT CORP 0.0121 0.0191 0.014 0.0004 2.94% 83200 6 $1,246
PTAH PTA HOLDINGS INC 0.025 0.045 0.031 0.003 10.71% 40000 5 $1,240
CBJG CARBON JUNGLE INC 0.006 0.0063 0.0063 0 0.00% 205600 3 $1,234
TWDL TEXAS WYOMING DRILLI 0.065 0.1 0.08 0 0.00% 15350 2 $1,228
EYTCQ ENERGYTEC INC 0.0007 0.0008 0.0008 0.0005 166.67% 1758705 18 $1,213
WPKS WORLD POKER STORE 0.02 0.035 0.04 0.005 14.29% 34400 5 $1,213
SNDY SOLOS ENDOSCOPY INC 0.001 0.0017 0.0014 0.0002 16.67% 1009689 6 $1,210
AULO AURELIO RESOURCE CORP C 0.011 0.06 0.011 0.001 10.00% 142200 11 $1,209
APRU APPLE RUSH CO 0.0015 0.0026 0.0022 0.0007 46.67% 695000 10 $1,199
MSNWQ MEDICAL STAFFNG NETWORK 0.0025 0.03 0.0025 0.001 66.67% 464232 13 $1,198
NYVA NYVATEX OIL CORP 0.0035 0.005 0.0035 0.0025 250.00% 455000 13 $1,195
COLV COASTAL INTEGRATED SERVICES 0.081 0.095 0.095 0.005 5.56% 12900 5 $1,173
IMMCQ IMMUNICON CORP 0.01 0.03 0.029 0.009 45.00% 40540 4 $1,168
MPPC MYPHOTOPIPE.COM INC 0 0.0048 0.0025 0 0.00% 405000 5 $1,160
ATIG ATLANTIS INTERNET GROUP 0.004 0.013 0.007 -0.0008 -10.26% 170000 5 $1,154
LEHNQ LEHMAN BROS BR HOLDING 6.24 N 0.035 0.12 0.061 0 0.00% 18700 5 $1,141
ONCP 141 CAPITAL INC 0.0001 0.0003 0.0003 0.0001 50.00% 4424761 7 $1,139
DNNC DONINI 0.0006 0.0007 0.0006 -0.0001 -14.29% 1745411 11 $1,131
FRGY FRONTIER ENERGY 0.0004 0.0006 0.0005 0 0.00% 1971678 7 $1,123
SRWY SECURE RUNWAY SYSTEMS CORP CO 0.015 0.04 0.031 -0.009 -22.50% 35000 3 $1,115
KDKGF KLONDIKE GOLD CORP 0 0 0.025 0.0135 117.39% 40000 4 $1,081
TCLIF TTC TECH CORP COMMON 0.0001 0.0002 0.0001 -0.0001 -50.00% 10741000 20 $1,081
THRA THERMA-MED INC 0.0006 0.0007 0.0007 0.0002 40.00% 1831750 11 $1,080
CWPWF CHINA WNDPWR GROUP LTD 0 0 0.09 0 0.00% 12000 2 $1,080
IFUS IMPACT FUSION INTL 0.007 0.0081 0.008 0 0.00% 134800 3 $1,078
MNCSQ MANCHESTER 0.004 0.01 0.01 0.0085 566.67% 329516 15 $1,075
TXMC TIREX CORP (THE) 0.0004 0.0006 0.0004 -0.0001 -20.00% 2335100 8 $1,066
LJPC LA JOLLA PHARMACEUTICALS 0.036 0.04 0.035 -0.005 -12.50% 30250 4 $1,058
NUVM NUVIM 0.017 0.025 0.017 0.001 6.25% 62118 4 $1,056
NCTI NCT GROUP INC 0.0002 0.0003 0.0002 0.0001 100.00% 5271079 8 $1,053
IDYLF IMAGING DYNAMICS CO 0 0 0.045 0.0045 11.11% 25000 2 $1,053
IGSM IGSM GROUP 0.0006 0.001 0.001 0 0.00% 1291150 10 $1,046
GVBP GENOVA BIOTHERAPEUTICS 0 0 0.008 0.002 33.33% 175632 11 $1,043
TORVF TORCH RIVER RESOURCE 0.014 0.03 0.021 -0.0007 -3.23% 45000 5 $1,040
APRO ALLEGIANT PROFESSIONAL BUSINES 0.004 0.005 0.005 0.0011 28.21% 205000 3 $1,025
EEGI ELINE ENTERTAINMENT 0.004 0.017 0.0082 0 0.00% 125000 1 $1,025
CDVT CARD ACTIVATION TECH INC 0.08 0.09 0.09 0.02 28.57% 11300 3 $1,014
BLAP BLAST APPLICATIONS 0.0051 0.0055 0.0055 -0.0011 -16.67% 164182 9 $1,001
DRGV DRAGON CAPITAL GROUP 0.004 0.009 0.008 0.0029 56.86% 132000 5 $1,000
CFCM CHIEF CONS MINING 0.1 0 0.1 -0.01 -9.09% 10000 2 $1,000
ONCO ONCOLOGY MED 0.007 0.0095 0.0065 0 0.00% 153000 3 $993
UMNG UMINING RESOURCES INC 0.0033 0.0038 0.0033 0 0.00% 300000 5 $990
RVHLQ RIVIERA HOLDINGS CORP 0.085 0.4 0.085 -0.005 -5.56% 11600 5 $986
NTII NEUROBIOLOGICAL TECH INC 0.05 0.125 0.0739 0.0059 8.68% 13250 3 $976
AMNT AMISH NATURALS 0.0123 0.016 0.0123 -0.0002 -1.60% 75825 6 $971
CENV CERTIFIED ENVIRONMENT GROUP 0.0009 0.0037 0.0011 -0.0001 -8.33% 875000 2 $962
XMDC XTEND MEDICAL CORP 0.0068 0.007 0.0069 0.0005 7.81% 140700 5 $958
GNBA GROEN BROS AVIATION 0.009 0.015 0.009 -0.004 -30.77% 91550 6 $953
APRM AMERICAN PACIFIC RIM 0.09 0.12 0.095 0 0.00% 10000 1 $950
KEPI CLEAN ENERGY & POWER 0.027 0.038 0.03 0.001 3.45% 33200 5 $947
MYRA MYRIAD ENTERTAINMENT & RESORTS 0.03 0.045 0.035 0 0.00% 27100 3 $947
SMNG STRATEGIC MINING CORP 0.02 0.031 0.03 0 0.00% 31000 4 $941
PGPM PILGRIM PETROLEUM CORP 0.0003 0.0005 0.0004 -0.0001 -20.00% 2313333 4 $925
CCAJ COASTAL CAPITAL ACQUISITION 0.0016 0.0031 0.002 0.0002 11.11% 460000 2 $920
HLOSF HALO RESOURCES LTD 0.023 0.039 0.038 0.007 22.58% 25000 5 $917
NHPI NEURO-HITECH INC 0.006 0.0295 0.025 0.005 25.00% 40610 9 $907
IMJX IMAGEXPRES CORP 0.0002 0.0003 0.0002 -0.0001 -33.33% 3500000 2 $900
BDGN BUDGET CENTER INC 0.0301 0.06 0.05 0 0.00% 17812 3 $890
ATYM ASIA TIME CORP 0 0 0.03 -0.012 -28.57% 29494 1 $884
CLICF CHALICE DIAMOND CORP 0 0 0.025 0.001 4.17% 35000 1 $875
NXCO NEXICON INC NEW COMMON 0.0004 0.0008 0.0004 -0.0001 -20.00% 1867400 5 $871
ISPI INFOSPI 0.005 0.042 0.0065 -0.0015 -18.75% 110875 6 $869
ASYTQ ASYST TECHNOLOGIES 0.001 0.009 0.0049 0.0019 63.33% 192300 7 $864
ADHXF ADHEREX TECHNOLOGIES 0.03 0.0585 0.041 0.006 17.14% 20873 2 $855
IBGH INNOVATIVE BEV GROUP 0.05 0.08 0.08 0.01 14.29% 10750 6 $850
LFLS LOANS4 LESS.COM INC 0.02 0.08 0.1 0.05 100.00% 8363 3 $835
ESFS ECO-SAFE SYSTEMS USA 0.08 0.12 0.1 0 0.00% 8250 2 $830
ORGC ORGANIC ALLIANCE INC 0.01 0.018 0.015 -0.003 -16.67% 55000 2 $825
AGCZ ANDES GOLD CORP COMMON 0.012 0.0259 0.015 -0.001 -6.25% 52860 3 $824
APHY ASSURED PHARMACY INC 0.0055 0.008 0.008 0 0.00% 103000 1 $824
FSVEF FIRESTONE VENTURES 0 0 0.0816 0.0015 1.87% 10000 1 $816
MLOG MICROLOG CORP 0.02 0.3 0.03 0.01 50.00% 8400 5 $810
BZTG BUZZ TECHNOLOGIES INC 0.003 0.011 0.006 -0.003 -33.33% 135000 3 $809
LEHJQ LEHMAN BROS PR J 0.015 0.028 0.02 0 0.00% 30500 9 $807
CBYI CAL-BAY INTL 0.0001 0.0003 0.0003 0.0001 50.00% 2650916 7 $795
AFTC ALTERNATIVE FUEL TEC 0.0035 0.0036 0.0035 -0.0001 -2.78% 221000 5 $792
STDF STEADFAST HOLDINGS G 0.0007 0.0009 0.0009 0 0.00% 1105000 6 $784
IACH INFO ARCHITECTS CORP 0.0011 0.0018 0.0011 -0.0001 -8.33% 625000 5 $775
NSFE NATIONWIDE SAFET PRP 0.0014 0.002 0.002 0.0003 17.65% 513000 11 $774
CCJMF COALCORP MINING INC 0 0 0.0773 -0.0079 -9.27% 10000 1 $773
LTDU LATITUDE INDUSTRY 0.0256 0.04 0.04 0.002 5.26% 20882 5 $768
AFYG AFFINITY GOLD 0.02 0.05 0.038 -0.002 -5.00% 20000 5 $767
GPGI GLOBAL PLATINUM & GO 0.025 0.04 0.025 -0.015 -37.50% 26370 3 $767
ENMHF ENM HOLDINGS ORD SHARES 0 0 0.085 0.005 6.25% 9000 1 $765
TNGL TONOGOLD RES INC 0.03 0.07 0.05 0 0.00% 17144 4 $761
PGYC PATRIOT ENERGY CORP 0 0 0.0005 -0.0003 -37.50% 1018000 5 $758
ALLP ALLIANCE PHARMACEUTICALS 0.01 0.015 0.014 -0.001 -6.67% 50500 4 $755
PEMC PACIFIC ENERGY & MIN 0.03 0.05 0.05 0 0.00% 14937 1 $746
OPGX OPTIGENEX INC 0 0.0001 0.0001 0 11.11% 7350200 4 $735
THMRQ THORNBURG MTG INC 0.0075 0.01 0.0085 -0.0004 -4.49% 96923 20 $723
APPI WORLD HEALTH ENERGY 0.0011 0.0014 0.0011 -0.0001 -8.33% 651000 5 $721
CDBT CHINA DASHENG BIOTECH CO 0.01 0.22 0.024 0 0.00% 30000 2 $720
PPTI PROTEIN POLYMER TECHNOLOGIES 0.002 0.0048 0.0048 0.0028 140.00% 150000 4 $711
HCKI WISEBUYS INC 0.0011 0.0021 0.002 0 0.00% 355000 3 $710
HBWO HARBOR BREWING CO 0.005 0.01 0.01 0 0.00% 70000 3 $700
OPTBF ORIENTAL PET & MIN B 0 0 0.0002 0.0001 100.00% 3500000 1 $700
NASV NATIONAL AUTOMATION 0.06 0.065 0.06 0.004 7.14% 12204 4 $698
SMEV SIMULATED ENVIRONMENT 0.006 0.0112 0.006 -0.0052 -46.43% 70900 6 $692
GRNE GREEN ENDEAVORS LTD 0.025 0.027 0.025 0 0.00% 27222 3 $680
NESS NESS ENERGY INTL INC 0.006 0.007 0.007 0.001 16.67% 96573 2 $675
VGPR VEGA PROMOTIONAL SYSTEMS 0.001 0.0012 0.0012 0 0.00% 554000 3 $662
PPJE PPJ ENTERPRISES COMMON 0.0001 0.0002 0.0002 0 0.00% 5826900 30 $656
YRLLF YALE RESOURCES LTD 0 0 0.0655 0.0035 5.65% 10000 1 $655
SMVI SOCIAL MEDIA VENTURE 0.0035 0.0045 0.004 0.001 33.33% 159999 4 $654
CBBO COLUMBIA BANCORP 0.0176 0.03 0.0176 -0.0014 -7.37% 28753 9 $651
ADCS ADVANCED CONTENT SERVICES 0 0.0001 0.0001 0 0.00% 6500000 4 $650
SHMN SOHM 0.05 0.058 0.05 -0.008 -13.79% 13000 3 $650
SCLZ STEM CELL ASSURANCE 0.0121 0.016 0.013 0.0009 7.44% 50000 1 $650
MNTCF MANTIS MINERAL CORP 0 0 0.025 0.0065 35.14% 27000 3 $645
FRGB FIRST REGIONAL BANCORP 0.02 0.048 0.02 0.005 33.33% 24020 9 $639
MTRO METRO ONE DEVELOPMENT 0.066 0.072 0.071 -0.004 -5.33% 9000 1 $639
MLPH MOLECULAR PHARMACOL 0.015 0.028 0.018 0 0.00% 37000 3 $635
ENLU ENERLUME ENERGY MGMT CORP 0.04 0.1 0.1 0.03 42.86% 14300 2 $632
HTOG HEARTLAND OIL & GAS CORP 0.0008 0.0009 0.0008 0 0.00% 790100 9 $631
BAYN BAY NATIONAL CORP 0.02 0.28 0.0707 -0.0493 -41.08% 7259 4 $627
NWOOF NORWOOD RESOURCES LTD 0 0 0.063 0.0005 0.80% 10000 2 $625
OILXF OILEXCO INC (F) 0.0035 0.025 0.0115 0 0.00% 54343 8 $622
DMAT DEMATCO INC 0.001 0.15 0.062 0 0.00% 10000 1 $620
ECRO ECC CAP CORP 0.072 0.09 0.08 0.005 6.67% 7408 3 $618
SGMNF SUTTER GOLD MINING 0 0 0.098 0 0.00% 6000 2 $612
MOBL MOBILEPRO CORP COMMON 0.0001 0.0002 0.0001 0 0.00% 6010500 3 $601
KGRID KILEY GROUP 0.0001 0.0002 0.0002 0.0001 100.00% 4133200 14 $600
MNSF MANSFELDER METALS 0.02 0.1 0.06 -0.0071 -10.58% 10000 1 $600
SNSFF SNS PRECIOUS CORP 0.045 0.09 0.06 -0.002 -3.23% 10000 1 $600
TAMG TRANSNATIONAL AUTO GROUP 0.01 0.02 0.012 0.002 20.00% 50000 1 $600
BLDV BLUE DIAMOND VENTURE 0.0001 0.0003 0.0002 0 0.00% 3005000 4 $600
IJJP IJJ CORP 0.0002 0.0004 0.0003 0 0.00% 2000000 1 $600
KCMH KCM HOLDINGS CORP 0.013 0.025 0.023 0.0095 70.37% 39000 3 $593
GDTK GDT TEK INC 0 0.0001 0.0001 0 0.00% 5900000 3 $590
SCTN SCHIMATIC TECHNOLOGIES I 0.0211 0.0395 0.035 -0.005 -12.50% 28000 2 $580
VLXC VELTEX CORP NEW 0.055 0.08 0.06 -0.01 -14.29% 9500 4 $570
GMPM GAMMA PHARMACEUTICALS INC COM 0.065 0.25 0.075 0.01 15.38% 8250 2 $568
EPCG EPICUS COMMUNICATIONS GROUP INC 0.0002 0.0004 0.0004 0 0.00% 1400000 2 $560
DFSH DEFENSE SOLUTIONS HOLDINGS 0.05 0.06 0.059 0.009 18.00% 11000 2 $559
FPFX FIRSTPLUS FINANCIAL 0.009 0.03 0.02 0.004 25.00% 19315 4 $554
FRXFF FORTUNE RIVER REOSURCES 0 0 0.055 -0.005 -8.33% 10000 1 $550
FTCH F-3 TECHNOLOGIES INC 0.004 0.018 0.014 0 0.00% 38220 5 $537
BRYN BRYN RESOURCES INC COMMON 0.032 0.074 0.06 0 0.00% 13410 10 $525
PANC PANACOS PHARMACEUTICALS 0.006 0.014 0.008 0.001 14.29% 59000 7 $524
IMAI INTL MERCHANT ADVISOR 0.0029 0.0032 0.003 0.0001 3.45% 172000 4 $522
RMDM RMD ENTERTAINMENT GROUP 0.0002 0.0003 0.0003 0 0.00% 2555000 7 $515
NXHD NEXIA HOLDINGS 0.002 0.01 0.002 -0.001 -33.33% 173000 4 $506
ERUC ER URGENT CARE HOLDINGS 0 0.0001 0.0001 0 11.11% 5369150 3 $505
HIVV HIV-VAC INC 0.065 0.08 0.065 -0.016 -19.75% 6857 2 $505
SOCU STANDARD OIL CO USA 0.012 0.039 0.035 0 0.00% 15101 7 $503
DESCQ DISTRIBUTED ENERGY# 0.001 0.01 0.005 0.0025 100.00% 100600 3 $500
DANR DANA RESOURCES COMMON 0.0005 0.03 0.0054 0.0004 8.00% 91420 3 $498
TECZ TECHNIPOWER SYSTEMS 0.095 0.15 0.095 0.001 1.06% 5238 1 $497
ACKRF AMERICAN CREEK RESOURCES 0 0 0.099 -0.001 -1.00% 5000 2 $495
NVAE NOVA ENERGY INC 0.0115 0.015 0.015 0 0.00% 32223 6 $483
XCEL XCELLINK INTL INC CO 0.027 0.03 0.025 -0.005 -16.67% 20500 5 $483
FWDG FUTUREWORLD ENERGY 0.006 0.01 0.01 0.004 66.67% 47500 4 $475
PMAH PLASMATECH 0.0001 0.006 0.0045 -0.0005 -10.00% 80100 4 $472
SRLMQ STERLING MINING CO 0.01 0.0666 0.04 0.004 11.11% 12000 3 $471
CYOS CYOP SYSTEMS INTL 0.0003 0.0007 0.0003 -0.0001 -25.00% 1400000 2 $470
BMGI BIG STAR MEDIA GROUP 0.001 0.002 0.0015 -0.0003 -16.67% 288500 4 $466
QOIL QUEST OIL CORP 0.008 0.02 0.009 0 0.00% 52000 6 $466
AVNY AVENSYS CORP 0.0035 0.01 0.0035 0 0.00% 130100 5 $466
SSYO SENSOR SYSTEM SOLUTN 0.0016 0.002 0.002 0 0.00% 250000 3 $462
EGYF ENERGY FINDERS INC 0.0023 0.006 0.005 0.0005 11.11% 85000 3 $455
BFHJ BENEFICIAL HOLDINGS INC 0.0004 0.0006 0.0006 0.0001 20.00% 903996 8 $451
BRRRF BRITANNICA RESOURCES 0 0 0.045 -0.0475 -51.35% 10000 2 $450
CPHG CRYSTAL PROPERTIES 0.0005 0.0007 0.0005 -0.0004 -44.44% 980780 13 $450
MLMN MILLENNIUM PRIME 0.0212 0.034 0.034 -0.001 -2.86% 18500 10 $450
ALGLF ALPHA GOLD CORP 0 0 0.09 0.008 9.76% 5000 1 $450
LPHC LOCATEPLUS HOLDINGS 0.085 0.095 0.09 0 0.00% 5000 2 $449
CVRG CONVERGE GLOBAL INC 0.005 0.0057 0.0055 -0.0003 -5.17% 88600 7 $445
MTCH MATECH CORP 0.0013 0.0016 0.0014 0 0.00% 310000 3 $441
IDCN INDOCAN RESOURCES INC 0.0003 0.0004 0.0004 0 0.00% 1350000 3 $440
AZGFF AZTECA GOLD CORP 0.033 0.049 0.044 0.004 10.00% 10000 1 $440
TLVA TELAVA NETWORKS 0.005 0.007 0.007 -0.0005 -6.67% 86600 2 $437
CJIMF CHRISTOPHER JAMES GO 0 0 0.072 -0.005 -6.49% 6000 4 $430
GFGFQ GUARANTY FINANCE GROUP 0.012 0.019 0.019 0.0025 15.15% 22060 4 $418
ETLS eTotalSource 0.0009 0.0012 0.0012 0.0002 20.00% 400000 3 $415
IRIDQ IRIDIUM WORLD COMM A 0.045 0.08 0.045 0 0.00% 9200 5 $414
KMNFF KOLA MINING CORP 0.0095 1.01 0.02 0.01 100.00% 21000 3 $410
SCUEF STORM CAT ENERGY CORP 0.0015 0.003 0.0015 0 0.00% 272000 3 $407
DSTR DUALSTAR TECH CORP 0.001 0.0013 0.001 -0.0005 -33.33% 403500 3 $407
PRBEF PROBE RESOURCES LTD 0 0 0.038 -0.0009 -2.31% 9000 3 $402
AHNA ATC HEALTH CARE CL A 0.0381 0.05 0.04 0.0019 4.99% 10000 1 $400
UYMG UNITY MGMT GROUP 0.0161 0.02 0.02 0.004 25.00% 20000 1 $400
TVCE TVC TELECOM INC 0.0002 0.0006 0.0004 -0.0002 -33.33% 1000000 1 $400
PPTV PROPERTY VISION INC 0.07 0.08 0.08 0 0.00% 4997 1 $399
CFON C-PHONE CORP 0.004 0.0079 0.0079 -0.0001 -1.25% 50800 5 $396
GMND GREEN MOUNTIAN DEVELOPMENT CORP 0.0024 0.0035 0.003 0.0004 15.38% 131600 4 $394
AWYI ARIEL WAY 0.0001 0.0002 0.0001 -0.0001 -50.00% 3920001 3 $393
FRMC FORMCAP CORP COMMON 0.05 0.07 0.06 0.0099 19.76% 6600 3 $393
USSU USA SUPERIOR ENERGY HOLDINGS 0.001 0.0025 0.0019 0.0001 5.56% 208208 8 $392
DRGZ DYNAMIC RESPONSE GROUP INC 0.0095 0.03 0.013 0 0.00% 37155 5 $389
SSNOF STETSON OIL & GAS 0 0 0.0432 0.0005 1.17% 9000 1 $388
RMDFF RICHMOND MINERALS INC 0 0 0.0484 -0.0005 -1.02% 8000 1 $387
ESNR ELECTRONIC SENSOR 0.01 0.012 0.012 0 0.00% 32000 1 $384
PACT PACIFICNET INC COMMON 0.025 0.05 0.032 0 0.00% 12010 1 $384
SSTRF SILVERSTAR HOLDINGS LTD 0.0007 0.0022 0.0022 0.0009 69.23% 220000 4 $383
CZHC CZECH REPUBLIC RESOURCES 0.017 0.029 0.03 0.015 100.00% 21400 3 $382
AGNLF ATLANTIC GOLD NL 0 0 0.025 0 0.00% 15000 1 $375
PRGJ PRG GROUP INC 0.011 0.015 0.013 -0.003 -18.75% 27000 4 $375
CBMC CALYPTE BIOMEDICAL CORP 0.0052 0.0105 0.009 0.0025 38.46% 42100 4 $374
ALTUQ ALTUS PHARMACEUTICALS 0.02 0.022 0.02 -0.002 -9.09% 18308 8 $365
AGEEF APOGEE MINERALS LTD 0 0 0.073 -0.0035 -4.58% 5000 1 $365
AESO ATLANTIC ENERGY SOL 0.005 0.01 0.0075 -0.0025 -25.00% 48031 2 $361
CCTYQ CIRCUIT CITY STRS 0.0091 0.011 0.0091 0.0001 1.11% 38573 15 $358
SWCC SOUTHWEST CASINO CORP 0.011 0.018 0.011 0 0.00% 32500 4 $357
WTWO W2 ENERGY NEW 0.0049 0.0064 0.0055 0.0002 3.77% 65150 4 $356
KHGT KALAHARI GREENTECH INC COMMON 0.008 0.13 0.0599 -0.0201 -25.12% 23232 7 $352
FESTF FAR EAST GOLDEN RESOURCES 0 0 0.05 0 0.00% 7000 1 $350
CAAUF CALAIS RESOURCES INC 0.04 0.08 0.07 0 0.00% 5000 1 $350
UDHC ULYSSES DIVERSIFIED 0.006 0.007 0.007 -0.0003 -4.11% 50000 1 $350
MVBY MY VINTAGE BABY 0 0.0002 0.0001 0 0.00% 3483494 3 $348
ISHM INFOSEARCH MEDIA 0.002 0.005 0.0025 0 0.00% 133385 6 $347
LHHMQ LEHMAN BROS CAP V 6.0 0.055 0.098 0.055 0.005 10.00% 6025 5 $343
IVVI IVIVI TECHNOLOGIES 0.01 0.02 0.01 0.002 25.00% 34200 3 $342
SCLL STEM CELL INNOVATIONS 0.0001 0.0002 0.0002 0.0001 100.00% 1700000 5 $340
NDVR NEW DOVER CAP CORP 0.007 0.0085 0.0085 -0.0015 -15.00% 40000 1 $340
NSPT NEWRON SPORT 0 0.0001 0.0001 0 11.11% 3500000 3 $335
TLCV TLC VISION CORP COMMON 0.01 0.016 0.015 0 0.00% 27500 4 $330
OLNK ONELINK CORP 0.0002 0.0003 0.0003 0.0001 50.00% 1229700 4 $325
SVMN SILVERORE MINES INC 0.02 0.05 0.025 -0.024 -48.98% 15000 2 $325
HCEI HEALTHY COFFEE INTL INC COMMON 0.0081 0.0135 0.0135 0 0.00% 30000 4 $322
EKWX EKWAN-X INC 0.0002 0.0003 0.0003 0.0001 50.00% 1073500 4 $320
HHGI HAWAIIAN HOSPITALITY 0.0002 0.0009 0.0008 0 0.00% 400000 3 $320
IRBL INROB TECH LTD COMMON 0.0007 0.0015 0.0012 0.0002 20.00% 288500 3 $316
PLROQ PLATINUM RESEARCH OR 0.005 0.007 0.006 0.001 20.00% 46250 3 $316
GXMLF GEODEX MINERALS LTD 0 0 0.048 -0.004 -7.69% 6000 2 $312
TTRIF THERMO TECH TECHS 0.0003 0.0005 0.0003 0 0.00% 1061750 25 $309
MBIC MOBICOM CORP COMMON STOCK 0.006 0.0122 0.006 -0.0001 -1.64% 50000 3 $300
SSGI SSGI INC 0.1 0.5 0.1 -0.15 -60.00% 2000 3 $300
SBKCQ SECURITY BANK CORP 0 0 0.003 0.0029 3233.33% 106350 4 $300
EGTK ENERGTEK INC 0.1 0.18 0.1 0 0.00% 3000 1 $300
SHKZ SHAKA SHOES 0.04 0.1 0.06 -0.01 -14.29% 5000 1 $300
OCHT ORCHESTRA THERAP 0.03 0.045 0.04 0.01 33.33% 7500 1 $300
WMBI WISEMOBI INC 0.0025 0.01 0.003 0 0.00% 100000 2 $300
MNXMF MONAX MINING LTD 0 0 0.03 -0.005 -14.29% 10000 1 $300
SEMIQ ALL AMERICA SEMICONDUCTOR 0.012 0.035 0.012 0 0.00% 25051 2 $300
GCLT GAINCLIENTS INC 0.012 0.02 0.02 -0.002 -9.09% 15000 1 $300
LGAL LEGAL ACCESS TECH 0.0025 0.0038 0.0038 0 0.00% 110000 3 $298
CDOC CODA OCTOPUS GROUP 0.07 0.1 0.1 0.02 25.00% 3200 2 $296
ISAC IC ISAACS & CO INC 0.013 0.2 0.013 -0.002 -13.33% 22800 2 $296
RVBF RAVEN BIOFUELS INTL C 0.02 0.025 0.02 0 0.00% 14500 2 $290
DTCT DIATECT INTL CORP 0.0009 0.0032 0.0025 -0.0013 -34.21% 165445 4 $289
VRDI VERIDICOM INTL INC 0.0002 0.003 0.003 -0.0005 -14.29% 165906 6 $288
SSLR SUNRISE SOLAR CORP 0 0 0.02 -0.01 -33.33% 11150 6 $283
UGHO UNIVERSAL GUARDIAN HOLDINGS INC 0.001 0.0034 0.0017 0 0.00% 270000 7 $283
BYBUF BUFFALO GOLD LTD ORDINARY SH 0.001 0.015 0.0149 -0.0001 -0.67% 22000 5 $278
AROX ALDEROX 0.0006 0.0059 0.0014 0 0.00% 198628 5 $277
SPAH SPECTRUM ACQUISITION 0.0045 0.007 0.0055 -0.0005 -8.33% 57000 3 $276
CDSG CHINA DONGSHENG INTL INC 0.0001 0.0855 0.02 -0.02 -50.00% 4997 3 $275
NCMV NCM SERVICES INC COMMON 0.062 0.1 0.062 0 0.00% 4400 4 $272
BPMA BENDA PHARMACEUTICALS 0.01 0.05 0.0196 -0.0004 -2.00% 22000 3 $271
EOPIQ ECO2 PLASTICS INC 0.0005 0.0006 0.0002 -0.0003 -60.00% 875000 3 $270
BNYN BANYAN CORP 0.0003 0.0008 0.0006 0.0001 20.00% 293689 5 $270
STHKQ STARTECH ENVIRONMENTAL CORP 0.03 0.06 0.04 -0.015 -27.27% 6900 3 $269
ECUI ECUITY INC 0.0001 0.0005 0.0006 0.0003 100.00% 514000 9 $261
MTWOY M 2003 PLC SPON ADR 0.0001 0.0012 0.0003 0 0.00% 605500 6 $260
EESV ENVIRONMENTAL ENERGY SERVICES 0.0012 0.035 0.0026 -0.0009 -25.71% 100250 2 $260
AMFIQ AMCORE FINANCIAL 0.012 0.021 0.012 -0.002 -14.29% 21076 8 $258
HNSS HEALTHNOSTICS 0.0051 0.009 0.009 0 0.00% 47830 3 $255
SBWFF STRONGBOW EXPLORATION INC 0 0 0.0909 0.0089 10.85% 2797 3 $254
CHBO CHINA BIOPHARMA 0.0018 0.0032 0.0032 0 0.00% 106000 6 $253
ANSVQ ANESIVA 0.01 0.035 0.017 0 0.00% 14416 6 $253
DNYFF DYNASTY GAMING INC ORDINARY SH 0.0001 0.04 0.025 0 0.00% 10000 1 $250
CVIT CAVIT SCIENCES 0.05 0.15 0.05 0 0.00% 5000 1 $250
ECEC ECOM ECOM.COM INC 0.0001 0.03 0.002 -0.0004 -16.67% 123400 3 $246
CCCI CHINA CABLE & COMMUNICATIONS 0.008 0.0225 0.0183 -0.0001 -0.54% 18000 3 $240
WOAM WORLD AM INC 0.0002 0.0003 0.0003 0 0.00% 800000 2 $240
ITMUQ ITEMUS INC 0.0005 0.003 0.0007 0.0002 40.00% 203000 5 $239
GSPI GREEN STAR PRODUCTS 0.0052 0.006 0.0058 0.0007 13.73% 43900 5 $238
CCBEF CLEARLY CANADIAN BEVERAGE CORP 0.01 0.36 0.015 0 0.00% 11970 3 $238
JCDS JC DATA SOLUTIONS 0.0007 0.0011 0.0011 0.0003 37.50% 220000 10 $236
APMFF AMERIX PRECIOUS META 0 0 0.058 0.0049 9.23% 4000 1 $232
DANKY DANKA BUSINESS SYSTEMS PLC AME 0.085 0.093 0.085 -0.002 -2.30% 2740 2 $232
ICCW ICC WORLDWIDE 0.0002 0.0006 0.0002 -0.0001 -33.33% 932100 8 $228
OROSF ORO SILVER RES COM 0 0 0.076 0 0.00% 3000 1 $228
TDEY 3D EYE SOLUTIONS INC 0.08 0.14 0.08 0 0.00% 2850 1 $228
SKGO SKYBRIDGE TECH 0.0003 0.0005 0.0004 -0.0001 -20.00% 550000 2 $225
UVUM UVUMOBILE 0.014 0.0158 0.014 0 0.00% 16000 2 $224
EGMI ELECTRONIC GAME CARD INC 0 0 0.01 -0.005 -33.33% 20500 9 $223
LKMG LINKED MEDIA GROUP 0.0004 0.0008 0.0004 -0.0004 -50.00% 350000 3 $220
JMON JAMES MONROE CAPITAL 0.0001 0.0002 0.0002 0 0.00% 1100000 2 $220
DLGI DATALOGIC INTL INC 0.001 0.005 0.001 -0.0005 -33.33% 210610 7 $218
MSOA MY SOCIAL INCOME INC 0.004 0.011 0.0052 -0.0038 -42.22% 40500 2 $214
LTVCQ LTV CORP 0.0005 0.0019 0.0018 0.0003 20.00% 138000 5 $213
QEDN QED CONNECT 0 0.0001 0.0001 0 0.00% 2120000 4 $212
PBLS PHOENIX ASSOC LAND S 0.0001 0.0002 0.0002 0 0.00% 2100100 6 $210
AXMP AXM PHARMA INC 0.006 0.025 0.011 0 0.00% 19000 1 $209
VCOR VENCOR INTL INC 0.0029 0.005 0.005 0.002 66.67% 45000 3 $205
NBFAQ NOVA BIOSOURCE FUELS 0.001 0.002 0.001 -0.0003 -23.08% 204000 2 $205
IBIN IBSG INTL INC 0.001 0.01 0.0032 0 0.00% 63830 2 $204
RSMI RIM SEMICONDUCTOR CO COMMON 0.0001 0.0002 0.0002 0.0001 100.00% 1460000 3 $202
PTYA PENN TRTY AM CORP NEW 0.005 0.25 0.1 0.004 4.17% 2000 1 $200
NVNT NOVINT TECHNOLOGIES INC 0.081 0.16 0.1 0 0.00% 2000 1 $200
EGCO EURO GROUP of CO INC 0.03 0.2 0.1 -0.07 -41.18% 2000 1 $200
IMEN INNOFONE.COM INC 0.0004 0.0009 0.0004 0 0.00% 495000 4 $198
SKTO SK 3 GROUP 0.003 0.0055 0.0037 0.0006 19.35% 58000 7 $197
REMD REMODEL AUCTION INC COMMON 0 0.0002 0.0002 0.0001 100.00% 1911400 3 $192
DKGR DRAKE GOLD RESOURCES 0.0003 0.0006 0.0006 0 0.00% 630000 3 $190
EVDR EVADER CORP 0.0021 0.0065 0.0035 -0.001 -22.22% 54500 4 $190
EUOT EUROTECH LTD 0.0008 0.002 0.0011 0 0.00% 170000 5 $186
VYGO VOYAGER PETROLEUM 0.0008 0.0009 0.0009 0 0.00% 203866 2 $183
SNTX SENTEX SENSING TECH 0.0004 0.0125 0.0125 0.0105 525.00% 12000 2 $182
TOUSQ TOUSA INC 0.008 0.01 0.008 0 0.00% 22800 2 $182
BMSPF BIOMASS SECURE POWER 0.0165 0.017 0.0165 -0.0005 -2.94% 11000 1 $181
JMAR JMAR TECHNOLOGIES 0.003 0.0094 0.005 0 0.00% 36000 2 $180
HSHL HOME SOL HEALTH INC 0.0002 0.0004 0.0002 -0.0002 -50.00% 900000 2 $180
KING KING RESOURCES INC 0.0007 0.001 0.0008 0.0001 14.29% 224000 6 $178
SOAP SOAPSTONE NETWORKS INC 0.021 0.04 0.021 0 0.00% 8450 7 $176
ESTT E-SMART TECHNOLOGIES 0 0 0.07 0.01 16.67% 2500 1 $175
MTBR METABOLIC RESEARCH 0.01 0.025 0.025 0 0.00% 7000 1 $175
UDHI UNION DENTAL HOLDINGS 0.001 0.003 0.0025 0 0.00% 58000 2 $171
DNAG DNAPRINT GENOMICS 0.0002 0.0005 0.0004 0.0002 100.00% 599444 6 $171
IPIXQ IPIX CORP 0 0 0.0001 -0.0059 -98.33% 40347 5 $171
GSAE GREEN STAR ALTERNATI 0.01 0.025 0.012 0 0.00% 14500 2 $170
GSSRF GOSSAN RESOURCES LTD 0 0 0.0837 -0.0212 -20.21% 2000 1 $167
ADVBQ ADVANTA 0.006 0.015 0.0088 0.0007 8.64% 19200 6 $166
WRGL WARRIOR GIRL CORP 0.01 0.055 0.01 -0.001 -9.09% 14073 3 $165
SKVY SENTRY TECH CORP 0.0201 0.07 0.04 0.01 33.33% 4130 2 $163
QTEK QUINTEK TECHNOLOGIES 0.0006 0.001 0.001 0 0.00% 165000 3 $163
ACUS ACUSPHERE INC 0.071 0.09 0.081 0.001 1.25% 2000 2 $161
GOHE GO HEALTHY 0.1 0.3 0.1 0 0.00% 1610 2 $161
AVMD ADVANCED MEDICAL INST INC COMMON 0.013 0.018 0.0161 -0.0019 -10.56% 10000 2 $161
CDOID CARDIO INFRARED TECH 0.05 0.22 0.05 -0.45 -90.00% 3200 1 $160
NNAN NATURALNANO 0.0045 0.0065 0.0045 -0.0001 -2.17% 32000 3 $159
HABE HABER INC 0.0315 0.033 0.0315 0 0.00% 5000 1 $157
PSCSF PETROSTAR PETROLEUM 0 0 0.0525 0.0025 5.00% 3000 1 $157
CWLXF CURLEW LAKE RESOURCE 0.047 0.063 0.0628 -0.0142 -18.44% 2500 2 $156
ACPPQ ANTHRACITE CAP PR C 0.011 0.05 0.03 0.01 50.00% 5100 2 $153
LEHLQ LEHMAN BROS BR CAP TRUST IV 0.055 0.1489 0.055 0.0049 9.78% 2800 5 $151
UVSE UNIVERSAL ENERGY CORP COMMON 0 0.0001 0.0001 0 0.00% 1565000 2 $150
ETEV ETHOS ENVIRONMENTAL INC 0.025 0.035 0.03 0 0.00% 5000 1 $150
AIRI AIR INDUSTRIES GROUP 0.011 0.02 0.015 0.004 36.36% 10000 1 $150
TIDE TIDELANDS OIL & GAS CORP 0.0017 0.0022 0.0017 0 0.00% 81500 3 $145
TMMI TMM INC NEW 0.013 0.024 0.013 0 0.00% 11000 2 $143
FLTWQ FLEETWOOD ENTERPRISES 0.0002 0.006 0.0009 0 0.00% 153723 9 $143
UPCO UNIVERSAL POTASH CORP COMMON 0.04 0.05 0.04 -0.01 -20.00% 3500 2 $140
CXIA COMMODORE APPLIED TECH 0.0033 0.07 0.07 0.02 40.00% 2000 2 $140
GTOP GENITOPE CORP COMMON 0.01 0.029 0.019 0 0.00% 6919 4 $136
RFXRF RUNNING FOX RESOURCE 0.08 0.13 0.0915 0.0055 6.40% 1500 2 $136
PGCX PANGENEX CORP NEW COMMON 0.0012 0.0029 0.0029 0.0009 45.00% 47000 3 $135
ADMH ADMIRALTY HOLDING CO 0.0005 0.0007 0.0007 0.0001 16.67% 192500 1 $134
CXEYF CANDAX ENERGY INC 0 0 0.067 -0.003 -4.29% 2000 1 $134
IPAH INTERPHARM HOLDINGS INC 0.013 0.015 0.015 0.002 15.38% 10000 5 $132
HYDP HYDROGEN POWER 0.0006 0.009 0.006 0 0.00% 22000 1 $132
MAVO MAVERICK OIL & GAS 0.01 0.025 0.024 0.014 140.00% 5269 4 $130
RMTD REMOTE DYNAMICS INC 0 0.0001 0.0001 0 11.11% 1300000 1 $130
WTCG W TECHNOLOGIES INC 0.0009 0.005 0.0011 0.0002 22.22% 105000 3 $126
ARTEQ ARTES MEDICAL 0.0048 0.005 0.0048 0 0.00% 26400 2 $126
TSPG TGI SOLAR POWER GROUP 0.001 0.014 0.014 0.004 40.00% 9000 2 $126
ABFIQ AMERICA BUS FINANCE SERVICES 0.003 0.01 0.005 0 0.00% 25000 1 $125
QPRC QUEST PRODUCTS CORP 0.002 0.0036 0.0025 0 0.00% 50000 1 $125
CGLT CABO GROUP LTD 0.02 0.025 0.025 -0.005 -16.67% 5000 1 $125
GWWCF GENESIS WORLDWIDE 0 0 0.0624 -0.0382 -37.97% 2000 1 $124
HIRU HIRU CORP 0.008 0.015 0.0095 -0.0005 -5.00% 13000 2 $123
CHHL CHINA HOLDINGS 0.005 0.0088 0.007 0 0.00% 16700 3 $122
ICPR ICP SOLAR TECHNOLOGIES 0.0651 0.082 0.061 -0.0041 -6.30% 2000 2 $121
GCOG GULF COAST OIL & GAS INC COMMON 0.0002 0.0006 0.0006 -0.0001 -14.29% 401000 2 $120
MSVS MICRON ENVIRONMENT SYSTEMS 0.0003 0.0005 0.0004 0 0.00% 303901 2 $120
AKMN ASKMENOW 0.0003 0.0008 0.0004 -0.0001 -20.00% 300000 1 $120
CAVR CAVU RESOURCES INC 0.005 0.019 0.019 0 0.00% 6392 2 $120
ETGG ENERBRITE TECHNOLOGIES 0.01 0.6 0.03 0 0.00% 4000 1 $120
BWNR BROWNSTONE RES INC 0 0.0001 0.0001 0 0.00% 1200000 2 $120
SDGL SECURED DIGITAL APPLICATIONS 0.006 0.0119 0.0119 -0.002 -14.39% 10000 2 $119
ESRG ELECTRONIC SOLAR ENERGY 0.01 0.039 0.023 -0.002 -8.00% 3722 3 $118
STKR STOCKERYALE INC 0.08 0.12 0.091 0 0.00% 1300 1 $118
CLXS COLLEXIS HOLDINGS INC 0.0011 0.0036 0.0015 -0.0001 -6.25% 75000 3 $115
AGTI ALTERNATIVE GREEN 0.0013 0.03 0.029 0.0149 105.67% 4000 2 $115
BUNZQ SCHLOTZSKYS INC 0.025 0.05 0.03 -0.01 -25.00% 3600 3 $114
SDEO SPICE DEPOT NEW 0.02 0.06 0.04 -0.01 -20.00% 2800 2 $112
EMJI EMAJI INC 0.001 0.0014 0.0011 0.0001 10.00% 100000 1 $110
LEHKQ LEHMAN BROS CORP III 6.375K 0.055 0.0979 0.055 0 0.00% 2000 1 $110
BSMLQ BSML 0.0004 0.0099 0.01 0.009 900.00% 20000 3 $110
SZSN SHANDONG ZHOUYUAN SEED & NUR 0.009 0.014 0.009 0 0.00% 12406 2 $110
SSCI SOLAR SATELLITE COMMON 0.006 0.014 0.007 -0.003 -30.00% 15429 1 $108
WVNTF WORLD VENTURES INC ORDINARY S 0.01 0.03 0.01 -0.005 -33.33% 10800 1 $108
SNSG SENSE TECHNOLOGIES 0.0001 0.1 0.054 0.023 74.19% 2000 2 $107
DGIF DIGITAL INFO SECURITIES 0.01 0.05 0.02 0 0.00% 5600 2 $106
BLKL BLINK LOGIC INC 0.003 0.0047 0.0035 0 0.00% 30000 1 $105
LIPD LIPID SCIENCES INC 0.005 0.008 0.005 0.001 25.00% 20914 3 $104
ZENG ZENERGY INTL 0.0006 0.0017 0.0008 -0.0002 -20.00% 106000 2 $104
VMII VOICE MOBILITY 0.071 0.3 0.08 0 0.00% 1300 1 $104
SOLU SOLUTIONS GROUP 0.006 0.012 0.007 -0.0023 -24.73% 17100 4 $103
TSSP TRENDSETTER SOLAR PR 0.0055 0.007 0.0055 0.0005 10.00% 18587 2 $101
FFEDQ FIRSTFED FINANCE CORP 0.01 0.1 0.0169 -0.0002 -1.17% 6100 3 $101
CFWEQ CONS FREIGHTWAYS 0.0005 0.006 0.003 -0.0029 -49.15% 34169 2 $101
RCHN ROUCHON INDUSTRIES INC 0.004 0.025 0.006 -0.004 -40.00% 15000 3 $100
SOBM SINOBIOMED INC COMMON 0.05 0.1 0.1 0 0.00% 1000 1 $100
HIET HIENERGY TECH INC 0.0006 0.0015 0.0008 0 0.00% 125000 4 $100
AMNE AMERICAN GREEN GROUP INC NEW COMMON 0 0.0001 0.0001 0 11.11% 1000000 1 $100
FNXC FONIX CORP 0 0.0001 0.0001 0 0.00% 1000000 1 $100
TLRN TELLURIAN INC 0.01 0.02 0.01 0.0096 2400.00% 10000 1 $100
CPLT COMMERCEPLANET 0.01 0.1 0.02 -0.0001 -0.50% 5000 1 $100
VRED VIRTUAL ED LINK INC 0.0018 0.0025 0.0018 0.0003 20.00% 61000 3 $99
GTLL GLOBAL TECHS LTD 0.006 0.008 0.006 -0.002 -25.00% 13315 2 $99
NSEH NUSTATE ENERGY HOLDINGS 0.001 0.0019 0.001 -0.0002 -16.67% 100000 4 $99
DLCR DAVID LOREN CORP NEW 0.005 0.0099 0.0099 -0.0001 -1.00% 10000 1 $99
HYII HYBRED INTL 0.0004 0.0007 0.0004 -0.0002 -33.33% 247000 1 $98
ARAH ARIA INTL HOLDINGS 0.0052 0.008 0.0052 -0.0003 -5.45% 19000 1 $98
SOFN SOFTNET TECH CORP COMMON 0.0005 0.0006 0.0005 -0.0002 -28.57% 195150 2 $97
ARET ARETE INDUSTRIES INC 0.009 0.0115 0.0115 0 0.00% 8475 3 $96
WLKF WALKER FINANCIAL CORP 0.0011 0.0016 0.0016 0.0001 6.67% 60000 1 $96
PARS PHARMOS CORP COMMON STOCK 0.06 0.0794 0.06 -0.0001 -0.17% 1600 1 $96
HYGN HYDROGENETICS INC 0.0025 0.003 0.0025 -0.0005 -16.67% 32300 4 $94
ORRV OCEANIC RESEARCH & R 0.0035 0.0042 0.0042 0 0.00% 23088 3 $92
BMCS BIOTECH MEDICS NE 0.02 0.038 0.038 0.006 18.75% 3745 2 $92
PERT PERMANENT TECH 0.0675 0.08 0.078 0.008 11.43% 1300 3 $91
EVSC ENDOVASC INC 0.0004 0.0009 0.0009 0 0.00% 100000 1 $90
AUAYF ADANAC MOLYBDENUM 0.023 0.039 0.025 -0.01 -28.57% 3587 4 $90
CBEX CAMBEX CORP 0.03 0.035 0.0301 0.0001 0.33% 3000 2 $90
NXPS NEXPRISE INC 0.06 0.15 0.06 0 0.00% 1500 1 $90
CAPB CAPITALSOUTH BANCORP COMMON 0.015 0.035 0.015 0 0.00% 6000 1 $90
IDAI IDNA 0.06 0.14 0.09 0 0.00% 974 1 $87
RBTI RED BRANCH TECH 0.009 0.01 0.0085 -0.0015 -15.00% 11000 3 $87
CONC CONECTISYS CORP COMMON 0.06 0.09 0.0631 -0.0019 -2.92% 1404 2 $87
CKEI CLICKABLE ENTERPRISES 0.0003 0.0005 0.0005 0.0002 66.67% 254000 3 $86
OPSY OPTICAL SYSTEMS INC 0.001 0.0066 0.0031 0 0.00% 28000 1 $86
SONT SEEN ON SCREEN TV 0.1 0.12 0.1 -0.02 -16.67% 862 3 $85
VIAP VIA PHARMACEUTICALS INC 0.05 0.23 0.08 0.01 14.29% 1000 1 $80
DMDD DIAMOND DISCOVERIES INTL 0.0045 0.006 0.005 0 0.00% 16000 1 $80
ABWG AB WATLEY GROUP INC 0.0041 0.009 0.0041 0 0.00% 10600 2 $80
OSKA OSYKA CORP 0.0203 0.04 0.04 -0.002 -4.76% 2000 1 $80
FCCG FOG CUTTER CAPITAL GROUP 0.08 0.1 0.08 -0.01 -11.11% 1000 1 $80
AITX AIRTRAX 0.002 0.257 0.002 -0.003 -60.00% 20200 3 $80
AWAEF ASIA WATER TECH 0 0 0.04 0 0.00% 2000 1 $80
SRCP SEARCHPATH HCS INC 0.0003 0.0006 0.0006 -0.0003 -33.33% 134250 2 $80
PSGR PERSHING RES CO INC 0.04 0.05 0.04 0 0.00% 2000 2 $80
ANWM ANYWHERE MD INC 0.0022 0.009 0.009 0.0001 1.12% 10000 2 $78
ADOT ADVANCED OPTIC ELECTRIC 0 0.0001 0.0001 0 11.11% 881000 4 $78
CLST CELSIA TECHNOLOGIES INC 0.035 0.05 0.05 0.015 42.86% 1500 1 $75
BAZH BIOAUTHORIZE HOLDINGS 0.005 0.015 0.005 -0.005 -50.00% 15000 1 $75
ITCJ INFINITE TECH CORP N 0.0003 0.005 0.005 0.0039 354.55% 15000 1 $75
MSHE MSH ENTERTAINMENT CO 0.0008 0.0015 0.0015 0.0003 25.00% 51800 5 $74
FORBQ FORTICELL BIOSCIENCE 0.022 0.035 0.0339 0 0.00% 2162 1 $73
FCLTF FORCELOGIX TECH 0 0 0.0725 0.0195 36.79% 1000 1 $72
DRKOF DEREK OIL & GAS CORP 0.01 0.04 0.014 -0.009 -39.13% 5000 1 $70
MZTH MZT HOLDINGS 0.03 1 0.035 0.003 9.37% 2000 2 $70
GARQF GALLERY RESOURCES LTD 0.0001 0.0007 0.0007 0.0006 600.00% 100000 1 $70
EXPU EXPERT GROUP 0.001 0.0074 0.007 -0.0002 -2.78% 10000 1 $70
CLHI CLST HOLDINGS 0.03 0.08 0.03 0 0.00% 2317 1 $69
CLBN CALIBER ENERGY NEW 0.0045 0.01 0.0069 0.0005 7.81% 10000 1 $69
UBRG UNIVERSAL BIOENERGY 0.038 0.055 0.05 0 0.00% 1375 1 $68
NWGN NEWGEN TECHNOLOGIES 0.0024 0.003 0.0024 0 0.00% 28476 4 $66
ARGLW ARGYLE SECURITY INC WTS 0.0005 0.0019 0.001 -0.0005 -33.33% 65000 1 $65
ANVH THE ANVIRON HOLDINGS 0.005 0.006 0.0045 0.0004 9.76% 15000 2 $65
PRMO PROM RESOURCES NEW 0.0001 0.0002 0.0001 0 0.00% 646260 1 $64
FIMA FIMA INC 0.0021 0.0097 0.006 0.0039 185.71% 15364 3 $64
BIOHF BIOTECH HOLDINGS 0.0001 0.02 0.003 0 0.00% 21690 3 $64
BCLE BIO-CLEAN INTL NEW 0.003 0.0052 0.0045 0.0015 50.00% 20000 3 $62
SLXXF SELECTCORE INC 0 0 0.0626 -0.0059 -8.61% 1000 1 $62
HTVNQ HISPANIC TV NTK INC 0.0002 0.0012 0.001 0.0008 400.00% 61000 1 $61
HMGP HEMI ENERGY GROUP 0.001 0.0027 0.001 0 0.00% 70634 3 $60
MMDAQ MEGA MEDIA GROUP INC 0.0005 0.0016 0.0006 0.0001 20.00% 100700 2 $60
TTIN TRANSFER TECH 0.008 0.015 0.01 0 0.00% 5693 2 $60
ILNC ILINC COMM INC 0.06 0.075 0.06 0 0.00% 1000 1 $60
AWWC ACCESS WORLDWIDE COMMUNICATIONS 0.05 0.06 0.06 0.01 20.00% 1000 1 $60
MHLI MARSHALL HOLDINGS INTL 0.0004 0.0008 0.0004 0 0.00% 150000 1 $60
ZRSCF ZOLOTO RESOURCES LTD 0.0027 0.006 0.006 0.0012 25.00% 10000 1 $60
PGOG PERF GO-GREEN HOLDINGS 0.008 0.013 0.013 0.0029 28.71% 6043 4 $59
ATWOQ A21 0.0002 0.0015 0.0003 0 0.00% 197289 2 $59
PLLVF PALLADON VENTURES LTD 0 0 0.058 0.003 5.45% 1000 1 $58
BSYI BIOSYNTECH INC 0.002 0.1 0.002 0 0.00% 29000 1 $58
FRNV FRONTERA INVESTMENT 0.0136 0.075 0.074 0.034 85.00% 800 2 $58
HERC HERC PRODUCTS INC 0.015 0.02 0.02 0 0.00% 3000 2 $57
SVSE SILVER STAR ENERGY 0.0025 0.003 0.0027 0 0.00% 21000 2 $56
RTYFZ REALTY FINANCE CORP 0.026 0.035 0.026 0 0.00% 2000 2 $56
AENA ADRENALINA COMMON 0.0205 0.0445 0.0205 -0.0145 -41.43% 2000 2 $55
LEHDQ LEHMAN BROS 5.67 D 0.028 0.51 0.05 0.02 66.67% 1100 2 $55
AQUI AQUAGOLD INTL INC 0.001 0.0011 0.0011 0.0001 10.00% 50000 1 $55
TLPEQ TELEPLUS WORLD CORP 0.0001 0.0004 0.0002 0 0.00% 265000 2 $53
VYEY VICTORY ENERGY CORP COM 0.0003 0.0034 0.0026 0 0.00% 20000 2 $52
HESG HEALTH SCIENCES GROUP 0 0.0001 0.0001 0 0.00% 525000 1 $52
TYTN TYTAN HOLDINGS INC 0.002 0.0032 0.003 0.001 50.00% 17000 1 $51
MGLG MAGELLAN ENERGY NEW 0 0 0.0001 0 0.00% 500000 4 $50
AKSY AKSYS LTD 0.005 0.012 0.005 0 0.00% 10000 1 $50
AANI AMEDIA NETWORKS 0.0002 0.0003 0.0002 0 0.00% 245000 2 $49
KRRSF KETTLE RIVER RES LTD 0 0 0.0336 -0.0002 -0.59% 1500 2 $49
XYNH XYNERGY HOLDINGS INC COMMON 0.0004 0.0005 0.0004 -0.0001 -20.00% 120902 2 $48
BLLB BELL BUCKLE HOLDINGS 0.0002 0.0004 0.0003 0 0.00% 160000 1 $48
EMDAQ EQUITY MEDIA HOLDINGS 0.0007 0.0012 0.0007 0 0.00% 68666 5 $46
MONA MONARC CORP 0.0002 0.0003 0.0002 0 0.00% 233100 2 $46
TCHL TECHLABS NEW 0.0016 0.0017 0.0016 0 0.00% 29000 1 $46
NTEK NANOTECH ENTERTAINMENT 0.0124 0.045 0.045 -0.005 -10.00% 1000 1 $45
BRVO BRAVO! BRANDS INC 0.0002 0.0004 0.0002 -0.0001 -33.33% 225000 5 $45
AHMIQ AMERICA HOME MTG INVEST 0.028 0.0395 0.039 0 0.00% 1675 6 $44
SOIS STRIKER OIL & GAS 0.01 0.028 0.011 -0.008 -42.11% 4000 2 $44
TRENQ TORRENT ENERGY CORP 0.003 0.008 0.0045 0 0.00% 10000 1 $44
SHOEQ SHOE PAVILION INC 0.0001 0.0025 0.0003 -0.0002 -40.00% 141838 4 $43
MHME MOST HOME CORP COMMON 0.0006 0.02 0.0007 -0.0073 -91.25% 63605 2 $43
GGMC GLOBAL GATEWAY MEDIA & COMMUNICATIONS 0.005 0.006 0.006 -0.001 -14.29% 8166 2 $43
NNBP NANOBAC PHARMACEUTICALS 0.0005 0.0009 0.0008 0.0001 14.29% 60375 7 $42
POPT POP 3 MEDIA CORP 0.0002 0.0004 0.0002 -0.0003 -60.00% 212000 1 $42
VSUNQ VERASUN ENERGY CORP CO 0.0025 0.0043 0.004 0.0005 14.29% 10800 9 $42
GOTTQ GOTT CHALKS INC 0.003 0.005 0.003 0 0.00% 14020 2 $42
FGOCQ FIRSTGOLD CORP COMMON 0.0001 0.0038 0.0007 0 0.00% 60000 1 $42
PMXX PRIMIX CORP 0.015 0.03 0.03 0.012 66.67% 1700 3 $41
WFEMF WOULFE MINING 0 0 0.0821 -0.0029 -3.41% 500 1 $41
AEND AMERICAN ENTERPRISES DEVELOPMENT 0.0005 0.0018 0.001 0.0005 100.00% 52500 3 $41
EYII EYI INDUSTRIES 0.0001 0.0002 0.0002 0 0.00% 300000 2 $40
EESO ENZYME ENVIRONMENTAL 0.0003 0.0006 0.0005 0.0001 25.00% 103200 2 $40
WYND WYNDSTORM CORP COMMON S 0.02 0.51 0.0201 0.0001 0.50% 2000 2 $40
GRGR GREEN ENERGY RESOURCES 0 0 0.002 0.0015 300.00% 20000 1 $40
HDLM HANDLEMAN CO 0.056 1.01 0.061 0 0.00% 665 1 $40
BBAL NEW YORK HEALTH CARE INC 0.01 0.02 0.01 -0.01 -50.00% 4000 1 $40
SNMBQ SONA MOBILE HOLDINGS 0.0001 0.0015 0.0014 0.0012 600.00% 30000 2 $40
NWOL NORTH WEST OIL GROUP 0.0021 0.035 0.02 0 0.00% 2000 1 $40
KNGS KINGSLEY COACH INC (THE) 0.0006 0.0018 0.0008 -0.0001 -11.11% 50000 1 $40
MIVI MIV THERAPEUTICS INC COMMON 0.081 0.25 0.081 0 0.00% 500 1 $40
CCBX CHINA CAREER BUILDER 0.0039 0.005 0.0039 0 0.00% 10000 1 $39
AWEC AMERIWEST ENERGY CORP COMMON 0.0035 0.004 0.0035 0 0.00% 11111 1 $38
DNDT DND TECHNOLOGIES 0.021 0.027 0.019 -0.001 -5.00% 2000 1 $38
COIB COMPUTERIZED THERMAL 0.002 0.0045 0.0024 0 0.00% 14700 4 $37
EGLSQ ELECTROGLAS INC 0.002 0.003 0.002 0 0.00% 18500 3 $37
AIMH AIMRITE HOLDINGS CORP 0.001 0.005 0.0034 0.0003 9.68% 11000 2 $37
CGUD COM-GUARD.COM INC 0.004 0.0129 0.0072 -0.0018 -20.00% 5000 1 $36
GIMU GLOBAL IMMUNE TEC WY 0.056 0.17 0.1 0 0.00% 360 1 $36
IMPCQ IMPERIAL CAPITAL BCR 0.006 0.012 0.006 -0.001 -14.29% 6000 1 $36
GGBMQ GIGABEAM CORP COMMON 0.012 0.034 0.012 0 0.00% 3000 1 $36
GYSN GREYSON INTL INC 0.06 0.09 0.09 0.005 5.88% 400 1 $36
IXSBF INNEXUS BIOTECH 0.0201 0.0395 0.027 -0.0125 -31.65% 1260 2 $34
RGFCQ R 0.0001 0.01 0.003 0 0.00% 11425 4 $34
FLNTF FIRST LITHIUM RESOURCES 0.067 0.093 0.0669 -0.0012 -1.76% 500 1 $33
FMBV FULL MOTION BEVERAGE INC COMMON 0.08 0.13 0.08 0 0.00% 400 1 $32
GPSNQ GPS INDUSTRIES INC 0.0001 0.0007 0.0005 0.0001 25.00% 101037 3 $31
PPTL PREMIUM PETROLM NEW 0.0002 0.0009 0.0006 0.0001 20.00% 60698 4 $31
SERG STAR ENERGY CORP COMMON 0.004 0.01 0.005 0 0.00% 6280 1 $31
BCOE BEACON ENERGY HOLDINGS 0.0126 0.02 0.019 -0.001 -5.00% 1650 1 $31
CRGO CARGO CONNECTION LOGISTICS HOLDINGS 0.0001 0.0004 0.0003 0 0.00% 100000 1 $30
BHMNF BIRCH MOUNTAIN RES LTD 0.001 0.0046 0.003 0.0005 20.00% 10000 1 $30
XCRP XCORPOREAL INC 0.002 0.027 0.015 0 0.00% 2000 1 $30
SEVA SEAWAY VALLEY CAPITAL CORP 0 0.0001 0.0001 0 0.00% 300000 1 $30
TSLI TAPSLIDE 0.001 0.003 0.003 0.0001 3.45% 10000 1 $30
MIHI MEDINA INTL HOLDINGS 0.005 0.05 0.01 -0.04 -80.00% 3000 1 $30
MCELQ MILLENNIUM CELL INC COMMON 0 0 0.0001 -0.0001 -50.00% 27800 5 $30
SIVC S3 INVESTEMENT NEW 0.0002 0.0004 0.0003 0.0001 50.00% 100000 1 $30
ODDJ ODD JOB STORES INC 0.015 0.05 0.015 -0.035 -70.00% 2000 1 $30
EACC EAUTOCLAIMS 0.0005 0.0024 0.0025 0.002 400.00% 21000 2 $29
PRPM PROPALMS INC 0.0001 0.0013 0.0009 -0.0001 -10.00% 29995 3 $28
ITVID INTERACT TV INC 0.0122 0.145 0.04 0.028 233.33% 700 1 $28
NTTL NETTEL HOLDINGS INC 0.02 0.035 0.0275 0.0025 10.00% 1000 1 $27
CBONQ COMMUNITY BANCORP COMMON 0.003 0.015 0.004 0.001 33.33% 6500 3 $26
ZNXT ZNEXT MINING CORP 0.006 0.009 0.009 0 0.00% 3000 1 $26
WMDA WATCHIT MEDIA INC 0.0006 0.001 0.0007 0 0.00% 37000 1 $25
ACPOQ ANTHRACITE CAP SER D 0.011 0.15 0.05 0.02 66.67% 500 1 $25
SOYO SOYO GROUP 0.0036 0.005 0.005 0.0014 38.89% 5000 2 $25
GLFW GULF WEST INVESTMENT PROPERTIE 0.051 0.09 0.051 -0.0241 -32.09% 500 1 $25
IACE IDEAL ACCENTS INC 0.0021 0.005 0.0021 0 0.00% 12500 2 $25
XKEMQ XECHEM INTL 0.0001 0.0002 0.0001 -0.0001 -50.00% 154000 3 $25
GLTEF GLOBAL TREE TECH 0 0 0.0025 0.0005 25.00% 10000 1 $25
CLSI CLANCY SYSTEMS INTL 0.005 0.007 0.005 -0.001 -16.67% 5000 2 $25
NCTW NASCENT WINE CO 0.0031 0.005 0.005 0.0019 61.29% 5000 2 $24
EPGR ENVIRONMENTAL POWER CORP 0.04 0.05 0.04 -0.01 -20.00% 600 2 $24
TNEN TRUE NORTH ENERGY CORP 0.0115 0.016 0.0115 0 0.00% 2100 2 $24
LNBO LANBO FINANCIAL GROUP 0.0002 0.008 0.0002 -0.0018 -90.00% 124200 1 $24
ZVUE ZVUE CORP COMMON 0.002 0.0036 0.002 -0.0015 -42.86% 11800 3 $23
NGEN NANOGEN 0.013 0.021 0.013 0 0.00% 1800 3 $23
MRGN MERGENCE CORP 0.0018 0.018 0.008 0 0.00% 2902 1 $23
PAEGF PEACE ARCH ENT GROUP B 0.01 0.05 0.013 0.001 8.33% 1800 1 $23
AKYI ACCESSKEY IP 0.0009 0.0011 0.0009 0 0.00% 26000 1 $23
OFSI OMNI FINANCIAL SERVICES 0.0021 0.009 0.0022 -0.0018 -45.00% 10000 1 $22
CANMQ CANEUM 0.0001 0.005 0.0006 0 0.00% 37400 4 $22
IRWNQ IRWIN FINANCIAL CORP 0.006 0.014 0.011 0 0.00% 2000 1 $22
SAFS SAFER SHOT INC 0.013 0.025 0.021 0 0.00% 1000 1 $21
NSEO NS 8 CORP COMMON 0.0001 0.0004 0.0001 0 0.00% 210200 2 $21
UWKI UWINK INC 0.005 0.012 0.007 0 0.00% 3000 1 $21
BPURQ BIOPURE CORP CL A 0.02 0.03 0.02 0 0.00% 1100 2 $21
MXAM MAXAM GOLD CORP 0.001 0.005 0.001 -0.0003 -23.08% 21000 2 $21
EXSA EXOSPHERE AIRCRAFT 0.01 0.034 0.014 0 0.00% 1500 1 $21
ABNAF CONS ABADDON RESOURCES 0.038 0.054 0.042 -0.01 -19.23% 500 1 $21
MKGP MAVERICK ENERGY GROUP 0.0021 0.015 0.0021 -0.0089 -80.91% 10000 1 $21
CRTCF CURRENT TECH 0.0005 0.02 0.02 0.0179 852.38% 1000 1 $20
JERT JER INVESTORS TRUST 0.05 1.01 0.055 -0.075 -57.69% 382 2 $20
SYPJ SYMPOSIUM PRODUCTION 0.0008 0.0019 0.001 -0.0001 -9.09% 20000 1 $20
DFTS DEFENSE TECH SYSTEMS INC 0.0008 0.003 0.002 0.0012 150.00% 10000 1 $20
CEPO CEPTOR CORP COMMON 0.002 0.004 0.002 -0.002 -50.00% 10000 2 $20
UCHB UC HUB GROUP INC 0.01 0.05 0.0101 -0.0009 -8.18% 2000 1 $20
REFG REFILL ENERGY INC 0.03 0.05 0.05 0 0.00% 401 3 $19
FLWE FELLOWS ENERGY LTD COMMON 0.003 0.004 0.003 0 0.00% 6650 5 $18
BBAN BROADBAND WIRELESS 0.0006 0.0012 0.0007 0 0.00% 28223 3 $18
BIPH BIOPHAN TECHNOLOGIES INC 0.0041 0.0064 0.0056 -0.0009 -13.85% 3520 4 $18
AAAE AAA ENERGY INC COMMON 0.012 0.015 0.012 0 0.00% 1500 1 $18
UTYW UNITY WIRELESS CORP COM 0.0005 0.0009 0.0009 0.0005 125.00% 20000 2 $18
CTBG COIL TUBING TECH INC 0.01 0.0125 0.01 0 0.00% 1890 1 $18
FODL FORSTER DRILLING CORP C 0.001 0.04 0.005 -0.001 -16.67% 3600 1 $18
WRSPQ WORLDSPACE INC 0.001 0.007 0.003 0 0.00% 5727 1 $17
SWRI SEAWRIGHT HOLDINGS 0.03 0.05 0.035 0 0.00% 500 1 $17
GWDCQ GROWERS DIRECT COFFE 0.0025 0.004 0.0025 0 0.00% 7000 2 $17
EOSI EOS INTL INC 0.0001 0.002 0.0007 0 0.00% 26200 2 $17
CMTN COMEDIA CORP 0.0004 0.0025 0.0008 -0.0002 -20.00% 20000 2 $17
SWTS SWEET SUCCESS ENTERPRISES 0.0011 0.005 0.0033 -0.0001 -2.94% 5000 1 $16
ENCS ENCORE ENERGY SYSTEM 0 0.0001 0.0001 0 0.00% 168200 1 $16
DMSI DERMISONICS INC 0.006 0.01 0.01 0 0.00% 2000 2 $16
FBTXQ FRANKLIN BANK CORP COMMON STOCK 0.003 0.004 0.004 0 0.00% 4000 1 $16
RCYT RECYCLE TECH INC 0.012 0.035 0.0165 0 0.00% 1000 1 $16
RUYNF RUYAN GROUP HOLDINGS 0 0 0.008 -0.012 -60.00% 2000 1 $16
SIBE SIBLING ENTERTAINMENT GROUP HO 0.015 0.05 0.015 0 0.00% 1000 1 $15
MCUJ MEDICURE INC 0.0102 0.02 0.0102 -0.0008 -7.27% 1500 1 $15
UPBS UPSTREAM BIOSCIENCES 0.006 0.015 0.006 0 0.00% 1100 2 $15
ALCDD NA 0.0001 0.51 0.01 0.0089 809.09% 1528 1 $15
CEIW CONS ENERGY INC (WY) 0.0002 0.02 0.0001 -0.0009 -90.00% 53500 3 $14
WCEC WEST COAST ENT CORP 0.0003 0.006 0.006 0 0.00% 10000 2 $14
EXMD EXCHANGE MEDIA CORP COM 0.005 0.012 0.0047 -0.0113 -70.62% 3000 1 $14
WFYW WHERIFY WIRELESS 0.0004 0.0015 0.0011 0 0.00% 14000 2 $14
UNSC UNITED SHIELDS CORP 0 0 0.0002 0.0001 100.00% 65255 1 $13
EYES VISION TWENTY ONE 0.002 0.003 0.003 0 0.00% 4343 1 $13
LVWD LIVEWORLD INC 0.02 0.045 0.02 -0.01 -33.33% 600 1 $12
TRKG TRACKING CORP 0.003 0.01 0.01 0 0.00% 1859 4 $12
EPIX EPIX PHARMACEUTICALS 0.007 0.008 0.007 0.0004 6.06% 1783 3 $12
GPGD GRAND PACARAIMA GOLD 0.0005 0.02 0.004 0 0.00% 3000 1 $12
FTCWP FLEETWOOD CAP TRUST CUM 0 0 0.01 -0.24 -96.00% 1250 1 $12
HYPF HYPOWER FUEL INC NEW 0.0035 0.0058 0.0032 -0.0026 -44.83% 4000 2 $12
ELCO ELCOM INTL INC 0.006 0.035 0.006 0 0.00% 2000 1 $12
ATPL ATLANTIS PLASTICS 0.03 0.04 0.04 0 0.00% 300 1 $12
DTEV DATA EVOLUTION HOLDINGS 0.002 0.003 0.0025 0 0.00% 5000 1 $12
ETOP ENTROPIN INC 0.0005 0.01 0.003 0 0.00% 4500 3 $12
BEEI BALD EAGLE ENERGY INC 0.011 0.015 0.012 0 0.00% 1000 1 $12
ADRGF AMADOR GOLD CORP 0 0 0.0242 0.0049 25.39% 500 1 $12
KARE KOALA CORP 0.0006 0.01 0.0006 -0.0024 -80.00% 19985 1 $11
HGMG HASTINGS MFG CO 0.0116 1.1 0.0116 0 0.00% 1000 1 $11
RVLTF REVOLUTION TECH INC 0.0001 0.008 0.001 0 0.00% 11000 1 $11
LFTC LIFESTREAM TECH INC 0.0003 0.0004 0.0003 0 0.00% 37300 2 $10
TAMB TAMALPAIS BANCORP 0.01 0.0295 0.01 0 0.00% 1000 1 $10
PLKT PLANKTOS CORP 0.0027 0.0035 0.0027 -0.0013 -32.50% 4270 3 $10
SLGR STALLION GROUP (THE) 0.001 0.04 0.01 -0.01 -50.00% 1000 1 $10
MAEI MADE IN AMERICA ENTERTAINMENT 0.0001 0.0002 0.0002 0 0.00% 50000 1 $10
APSOQ APPLIED SOLAR INC 0.003 0.004 0.0032 0 0.00% 3600 4 $10
SGLS SIGNATURE LEISURE INC 0.0005 0.0007 0.0005 0 0.00% 20000 1 $10
ACGJ ACI GLOBAL CORP 0.0004 0.002 0.002 0 0.00% 5000 1 $10
CBLRF CAMPBELL RESOURCES 0.001 0.01 0.002 0 0.00% 5300 2 $10
PPNT PINPOINT RECVRY SOLUTION 0.05 0.1 0.1 0 0.00% 100 1 $10
OPTL OPTIMUM INTERACTIVE 0.002 0.0039 0.002 0 0.00% 5000 1 $10
SDRC SIDNEY RESOURCES CORP 0.05 0.1 0.1 0.03 42.86% 100 1 $10
GRBT GREEN BRIDGE TECH 0.0001 0.0005 0.0005 0 0.00% 20000 1 $10
SHLLQ SHELLS SEAFOOD RESTAURANTS INC 0.0001 0.0016 0.0016 0 0.00% 6250 1 $10
TMEG TRIMEDIA ENTERTAINMENT GROUP 0.002 0.0025 0.002 0 0.00% 5000 1 $10
TVOG TURNER VALLEY OIL & GAS 0.001 0.002 0.001 -0.0002 -16.67% 10000 1 $10
SPFM SPOOFEM.COM USA COMMON N 0.0015 0.003 0.0015 -0.001 -40.00% 6000 1 $9
ABNS ALLIANCE BANCSHARES 0.0011 0.03 0.0011 0 0.00% 9340 2 $9
IFMX INFORMEDIX HOLDINGS 0.001 0.002 0.0019 -0.0001 -5.00% 5000 1 $9
OCBG OC BEVERAGES 0.02 0.36 0.03 0 0.00% 320 1 $9
OSRC ONESOURCE TECHS INC 0.0012 0.002 0.0019 0 0.00% 5000 1 $9
EUPH EUPHONIX INC 0.008 0.015 0.008 0 0.00% 1000 1 $8
EAGB EAGLE BROADBAND INC 0.001 0.0042 0.0025 0 0.00% 3533 2 $8
YBTVQ YOUNG BROADCASTING 0.0007 0.002 0.0009 0 0.00% 10100 2 $8
TMCV TEMECULA VALLEY BANCORP INC () 0 0 0.004 0 0.00% 2000 1 $8
OOLN OASIS ONLINE TECH INC 0.005 0.0198 0.01 0 0.00% 833 1 $8
GEPT GLOBAL E-POINT INC 0.003 0.009 0.004 0 0.00% 2000 2 $8
WHAIQ WORLD HEALTH ALT INC 0.0014 0.0015 0.0014 -0.0001 -6.67% 6000 1 $8
OVOE ONE VOICE TECHNOLOGIES 0.0025 0.0032 0.0025 0 0.00% 3500 2 $8
ADVR ADVANCED VIRAL RESEARCH CORP 0.0006 0.0011 0.0006 0 0.00% 13300 5 $7
AOOR APOLLO RESOURCE INTL 0.0007 0.0015 0.0007 0 0.00% 12850 3 $7
TMYEQ TRANSMERIDIAN EXPLORATION 0.0015 0.003 0.0015 0 0.00% 5600 2 $7
BLLZ BULLZI SECURITY INC 0.01 0.03 0.01 -0.02 -66.67% 700 1 $7
CTTY CATUITY INC 0.01 0.03 0.01 0 0.00% 700 1 $7
AENS ALTERNATIVE ENERGY SOURCES INC 0.001 0.02 0.007 0.0005 7.69% 1111 2 $7
KUHM KUHLMAN CO INC 0.001 0.0025 0.0015 0 0.00% 5000 1 $7
SONM SHC CORP 0.0005 0.001 0.0005 -0.0001 -16.67% 15000 1 $7
DGDCF DYNASTY GOLD CORP 0.014 0.034 0.0144 -0.0126 -46.67% 500 1 $7
SMANP SMAN CAP TRUST I 0.01 0.04 0.01 0 0.00% 765 1 $7
DYRFF DYNAMIC RESOURCES CORP 0.0011 0.05 0.0011 -0.0004 -26.67% 7000 1 $7
AAVG AVSTAR AVIATION GROUP 0.0012 0.003 0.0016 0 0.00% 4700 1 $7
LEHFQ LEHMAN BROS DEP SH F 0.012 0.04 0.012 -0.0001 -0.83% 500 1 $6
GRHI GOLD ROCK HOLDINGS NEW 0 0 0.002 0.001 100.00% 1725 2 $6
CKRU CKRUSH INC 0.0012 0.0029 0.0012 0 0.00% 5000 1 $6
COGC CALIFORNIA OIL & GAS CORP 0.0034 0.0035 0.0034 0 0.00% 1791 2 $6
NWTB NEWTECH BRAKE CORP 0.0005 0.05 0.0005 0 0.00% 12475 1 $6
VXEN VTEX ENERGY INC 0.0001 0.02 0.0135 -0.0065 -32.50% 500 2 $6
GDVRF GLOBAL DEVELOPMENT RESOURCES 0 0 0.008 0 0.00% 800 1 $6
QPCI QPC LASERS 0.0012 0.0017 0.0012 -0.0004 -25.00% 6000 2 $6
HTMXQ HARTMARX CORP 0.0026 0.0075 0.0026 -0.0001 -3.70% 2450 2 $6
TPUTQ BARZEL INDUSTRIES INC COMMON 0.003 0.0059 0.003 0 0.00% 2000 1 $6
SAHRF SAHARA ENERGY LTD 0 0 0.0066 0.0049 288.24% 1000 1 $6
GWSO GLOBAL WARMING SOLUTIONS 0.015 0.02 0.015 0 0.00% 400 1 $6
APXR APEX RESOURCES GROUP 0.025 0.075 0.025 -0.002 -7.41% 250 1 $6
TCGD TRACEGUARD TECHNOLOGIES 0.0005 0.0023 0.0008 -0.0002 -20.00% 7700 1 $6
RKTI ROCKETINFO INC COMMON 0.0015 0.0029 0.002 0 0.00% 2700 2 $5
BPUFQ BIOPURE CORP WTS 12 SH A 0.0001 0.005 0.0003 -0.0002 -40.00% 20000 2 $5
SNMA SONOMA COLLEGE INC 0.0005 0.12 0.0005 -0.0045 -90.00% 11700 1 $5
GBVS GLOBAL BEVERAGE SOLUTIONS 0.001 0.0015 0.001 -0.0002 -16.67% 6359 2 $5
TSAN TRUESPORT ALLIANCES 0.01 0.39 0.05 0 0.00% 100 1 $5
WEBB WEBB INTERACTIVE SERVICES 0.01 0.018 0.01 0 0.00% 500 1 $5
SWME SWISS MEDICA INC 0.0009 0.0016 0.0009 0.0004 80.00% 6350 2 $5
HRZB HORIZON FINANCIAL 0.0052 0.01 0.0052 0 0.00% 1008 1 $5
RFNS RELIANT FINANCIAL SERVICES 0.0005 0.002 0.001 0 0.00% 5000 1 $5
CYLN CITY LOAN 0.007 0.03 0.007 -0.013 -65.00% 715 1 $5
BHBC BEVERLY HILLS BANCORP 0.017 0.025 0.017 -0.0033 -16.26% 300 1 $5
DVIXQ DVI INC 0.0001 0.0018 0.001 0 0.00% 5000 1 $5
BITTF BITTERROOT RESOURCES 0 0 0.053 0.0053 11.11% 100 1 $5
ETLC ETELCHARGE.COM 0.0004 0.001 0.0004 0 0.00% 14810 1 $5
BSIO BSI 2000 INC 0.0005 0.001 0.001 0.0001 11.11% 8000 2 $5
SIRCQ SIRICOMM INC 0.0012 0.05 0.0099 -0.0001 -1.00% 556 1 $5
MCOAQ MONACO COACH CORP 0.0086 0.012 0.012 -0.001 -7.69% 400 2 $4
VEXPQ VELOCITY EXPRESS CORP C 0.01 0.06 0.04 0.01 33.33% 100 1 $4
PSYC SYKES DATATRONICS INC 0.0002 0.01 0.01 0 0.00% 400 1 $4
LTWC LTWC CORP 0.0005 0.0011 0.0006 0 0.00% 7792 4 $4
CSKEQ CHESAPEAKE CORP 0.0018 0.0061 0.003 0 0.00% 1500 1 $4
SCNWF STREAM COMM NETWORK MED 0.0013 0.05 0.0028 0.0006 27.27% 1500 1 $4
GRYW GRAYLING WIRELESS USA 0.01 0.03 0.014 0 0.00% 400 2 $4
PPAFQ PROTECTIVE PRODUCTS 0.0004 0.014 0.0008 -0.0022 -73.33% 6000 1 $4
SNTO SENTO CORP 0.015 0.05 0.015 0 0.00% 300 1 $4
PVNX PURE VANILLA EXCHANGE 0.0005 0.0012 0.0008 0.0002 33.33% 5000 1 $4
MILV MISTRAL VENTURES INC 0.01 0.08 0.04 0 0.00% 100 1 $4
GTGP GLOBAL TECHNOLOGIES GROUP 0.006 0.01 0.006 0 0.00% 750 1 $4
CDID CODIDO 0.0055 0.019 0.0055 0 0.00% 875 1 $4
ITGL IT GROUP HOLDINGS 0.0004 0.0008 0.0008 -0.0001 -11.11% 5000 1 $4
IREP INTEREP NATIONAL RADIO 0.0003 0.0027 0.0008 0 0.00% 6000 1 $4
CVII CONVERSION INDUSTRIES 0.002 0.0025 0.002 0 0.00% 1900 1 $3
PNGB PANGLOBAL BRANDS INC COMMON S 0.005 0.01 0.007 0 0.00% 540 1 $3
CHVC CHINA VOICE HOLDINGS 0.03 0.51 0.03 -0.01 -25.00% 100 1 $3
PWTC POWER TECH INC 0.0002 0.0003 0.0002 0 0.00% 17000 2 $3
BWTRQ BASIN WATER INC 0.002 0.006 0.002 0 0.00% 1900 3 $3
ASCBQ ASCENDIA BRANDS INC 0.0004 0.001 0.0005 0 0.00% 7000 2 $3
VRST VERSATECH INC 0.0006 0.0025 0.0006 0 0.00% 6000 1 $3
BTDG B2 DIGITAL INC 0.008 0.017 0.017 0.009 112.50% 200 1 $3
EPEO E PRIME AEROSPACE 0.003 0.004 0.003 0 0.00% 1225 3 $3
INRSA INTERIORS CL A 0.0001 0.0008 0.0001 0 0.00% 30000 1 $3
NNSR NANOSENSORS INC 0.0003 0.0006 0.0003 0 0.00% 10000 1 $3
RPFG RAINIER PACIFIC FINANCIAL GROUP 0.0108 0.0142 0.0108 0 0.00% 340 1 $3
HZHI HORIZON HEALTH INTL C 0.0002 0.01 0.008 0 0.00% 442 1 $3
BLDH BLOODHOUND SRCH NEW 0.001 0.01 0.0012 0 0.00% 3000 1 $3
IBIS IBIS TECH CORP CO 0.007 0.027 0.0122 0 0.00% 300 1 $3
IMGR INFINITY MEDICAL GRO 0.0001 0.0002 0.0002 0 0.00% 11000 2 $2
SMRK SOUTHMARK CORP NEW 0.002 0.0025 0.002 0 0.00% 1096 2 $2
IMWL IMUSIC WORLWIDE LTD 0.001 0.0028 0.0028 0.0017 154.55% 1040 1 $2
PTCHF PATCH INTL INC 0.0002 0.01 0.0021 0 0.00% 1000 1 $2
FCEN FIRST CENTENNIAL BANCORP 0.02 0.03 0.02 0 0.00% 112 1 $2
IDPIQ IDENTIPHI INC 0.0003 0.001 0.001 0.0001 11.11% 4044 4 $2
HYHY HYDROGEN HYBRID TECH INC 0 0 0.002 0.0005 33.33% 1000 1 $2
FGHLQ FRIEDE GOLDMAN HAL 0.0003 0.0015 0.0003 0 0.00% 8976 2 $2
GAEC GULF ALTERNATIVE ENE 0 0 0.023 0.003 15.00% 100 1 $2
SSBXQ SILVER STATE BANCORP COMMON 0.002 0.0085 0.002 0.0004 25.00% 1200 1 $2
ATVE ACTIVECORE TECHS INC 0.0001 0.0006 0.0004 -0.0001 -20.00% 7227 1 $2
FPRN FACE PRINT GLOBAL 0.003 0.0095 0.003 0 0.00% 800 1 $2
ADDL ADUDDELL INDUSTRIES 0.002 0.004 0.002 0 0.00% 1350 1 $2
KSSH KESSELRING HOLDING CORP 0.0021 0.006 0.002 0.0005 33.33% 1000 1 $2
NNFC NANOFORCE INC 0.002 0.015 0.002 0 0.00% 1200 1 $2
HIKO HIKO BELL MINING & C 0.0155 0.05 0.0155 0 0.00% 190 1 $2
HYDB HYDROGEN HYBRID CORP 0.0002 0.05 0.011 0 0.00% 269 1 $2
CYPE CENTURY PETROLEUM CORP COMMON 0.0031 0.017 0.0041 0 0.00% 500 1 $2
ADLI AMERICAN MEDICAL TECH 0.002 0.0098 0.002 0 0.00% 500 1 $1
ASFZ ASSOC FIRST CAP CORP 0.0004 0.0005 0.0004 0 0.00% 4600 3 $1
SUTMQ SUN-TIMES MEDIA GROUP 0.0024 0.0055 0.0024 0 0.00% 706 1 $1
SLJB SULJA BROS BUILDING 0 0 0.0001 -0.0001 -50.00% 12000 2 $1
SDAD SH RES & DEVELOPMENT CORP 0.001 0.008 0.0018 0.0002 12.50% 1000 1 $1
STKTQ SMARTALK TELESERVICE 0.0001 0.0013 0.0005 0 0.00% 3100 2 $1
ALSI ATLAS RESOURCES INTL 0.0022 0.073 0.0022 0 0.00% 500 1 $1
EACI EAC INDUSTRIES INC 0.0005 0.07 0.0004 -0.0018 -81.82% 2600 1 $1
CNFU CONTINENTAL FUELS INC COMMON 0.013 0.019 0.013 0 0.00% 100 1 $1
IGPG IGNIS PETROLEUM GROUP 0.0008 0.0013 0.0008 0 0.00% 2500 2 $1
SLGS SOLARGY SYSTEMS INC COMMON STOCK 0.0008 0.0013 0.001 0 0.00% 1000 1 $1
WGMGY WORLD GAMING ADR 0 0 0.01 -0.005 -33.33% 100 1 $1
CDDT C-3D DIGITAL INC 0 0 0.0001 -0.0099 -99.00% 11800 4 $1
TLXTQ TELEMETRIX INC 0.01 0.014 0.01 0.0075 300.00% 100 1 $1
CTON CALTON INC 0.01 0.015 0.01 0 0.00% 100 1 $1
CRPI CRITICAL POINT RESOURCES 0.016 0.05 0.016 0 0.00% 100 1 $1
HUMT HUMATECH INC 0.002 0.01 0.005 0 0.00% 300 1 $1
ECMN ECHAPMAN INC 0 0 0.0005 0 0.00% 3743 1 $1
DSIIQ DELSITE 0.001 0.003 0.001 0 0.00% 1963 1 $1
AFFIQ AFFINITY TECH GROUP 0.001 0.002 0.001 0 0.00% 1000 1 $1
UNCLQ MRU HOLDINGS INC 0.0016 0.0035 0.0016 0 0.00% 700 1 $1
MODT MODTECH HOLDINGS INC 0.0013 0.003 0.0013 0 0.00% 1400 1 $1
DDVS DISTINCTIVE DEVICES 0.0021 0.0084 0.007 0 0.00% 166 1 $1
ECTPQ ENRON CAP LLC MIPS 0.002 0.005 0.0035 0 0.00% 500 1 $1
FFPM FFP MARKETING CO 0.0012 0.003 0.0012 0 0.00% 100 1 $0
CYBD CYBER DIGITAL INC 0.0015 0.0023 0.002 0 0.00% 375 1 $0
RENG RADIAL ENERGY INC 0.001 0.0016 0.001 0 0.00% 500 1 $0
CPPD CIRCA PICTURES & 0.0028 0.0095 0.0028 0 0.00% 632 6 $0
PSWR PRISM SOFTWARE CORP COM 0.0025 0.008 0.0021 -0.0015 -41.67% 300 1 $0
CCOWQ CAPITAL CORP of THE WEST COMMON 0.001 0.006 0.002 -0.0001 -4.76% 415 1 $0
TERA TERAFORCE TECH CORP 0.0007 0.0008 0.0007 0 0.00% 999 1 $0
CLWL CELL WIRELESS CORP 0.0003 0.0015 0.0004 0 0.00% 1000 1 $0
EGXF EGX FUNDS TRANSFER 0.0001 0.02 0.0002 0 0.00% 100 1 $0
MDLG MEDIA LOGIC INC 0.0009 0.0015 0.001 0.0001 11.11% 1000 2 $0
BDTTZ BREED TECH LITIGATION TRUST 0.0003 0.0019 0.0003 0 0.00% 3500 2 $0
SDCN SDC INTL INC 0 0 0.0001 0 11.11% 4300 1 $0
PHFB PHANTOM FIBER CORP COMMON 0.0007 0.0019 0.0007 0 0.00% 500 1 $0
IGDC INDIGENOUS GLOBAL DEVELOPMENT 0 0 0.0001 -0.0032 -96.97% 2000 1 $0
NAWL NATUREWELL INC 0.0001 0.0002 0.0001 -0.0001 -50.00% 32000 5 $0
TPPHQ TAPESTRY PHARMACEUTICALS 0.001 0.0044 0.0026 0.0001 4.00% 1368 4 $0
CPVD COMPUSONICS VIDEO CORP 0.0005 0.0011 0.0011 0.0006 120.00% 200 2 $0
SMPLF SIMPLAYER.COM LTD 0.0001 0.02 0.0001 0 0.00% 1650 1 $0
IMCC IMC MTG CO 0.0004 0.001 0.0004 0.0002 100.00% 1000 1 $0
KELLQ KELLSTROM INDUSTRIES 0.0003 0.0015 0.0006 0.0003 100.00% 1565 2 $0
SPOC SPECTRUM OIL CORP NE 0.0011 0.0025 0.0013 0 0.00% 100 1 $0
PLNS PLIANT SYSTEMS INC 0.0002 0.0035 0.0002 0 0.00% 500 1 $0
FLRP FLO CORP COMMON 0.0033 0.0146 0.0033 0 0.00% 167 1 $0
SOSO STORAGE COMPUTER CORP 0.0002 0.001 0.0007 0 0.00% 200 1 $0
ZIPZ ZIPPI NETWORKS INC 0.0002 0.0003 0.0002 0 0.00% 2000 1 $0
GCAN GAMMACAN INTL 0.0032 0.0033 0.0032 -0.0001 -3.03% 600 2 $0
AQIS AQUIS COMMUNICATIONS GROUP INC 0.0004 0.009 0.001 0 0.00% 1200 2 $0
IZON INZON CORP COMMON 0.006 0.25 0.006 0 0.00% 100 1 $0
CSGI CONSYGEN INC 0.0002 0.002 0.0002 0 0.00% 1000 1 $0
RIND RUSSELL INDUSTRIES 0 0.0001 0.0001 0 0.00% 800 1 $0
GFEC GULF ENERGY CORP 0 0 0.0001 0 11.11% 1000 1 $0
GDTGF GRANDETEL TECHS INC 0 0.0012 0.0001 0 0.00% 300 1 $0
FFDH FORTIFIED HOLDINGS CORP COMMON 0.0006 0.001 0.0006 0 0.00% 1000 1 $0
MBAY MEDIABAY INC 0.001 0.0045 0.001 0 0.00% 200 1 $0
GAXIQ GALAXY ENERGY CORP COMMON 0 0 0.0004 0 0.00% 284 1 $0
ASGXF ASIA GLOBAL CROSSING 0.0008 0.0009 0.0009 0.0001 12.50% 400 2 $0
CXTE COLORMAX TECH INC NE 0 0 0.0001 0 0.00% 1650 1 $0
CMDJ CONS AMERICA INDUS NEW 0.0015 0.003 0.0015 0.0001 7.14% 200 1 $0
ETGS ELM TECHNOLOGIES INC 0.002 0 0.002 0 0.00% 380 1 $0
PPBV PURPLE BEVERAGE CO 0.0003 0.0008 0.0004 0 0.00% 700 2 $0
SMXO SPECTRUMEDIX CORP 0 0 0.0001 0 0.00% 165 1 $0
NETO NETOBJECTS INC 0.0011 0.005 0.0011 0 0.00% 200 1 $0
OMAX OMNIMAX INC 0 0 0.0001 0 0.00% 4000 1 $0
HENL HENLEY HEALTH CARE 0.002 0.0034 0.002 0 0.00% 400 1 $0
UGTRF UNIGLOBE.COM INC B 0.0001 1.25 0.0002 0 0.00% 1000 1 $0
EGLA EAGLE TELEPHONICS INC 0.0003 0.0039 0.0003 0 0.00% 400 1 $0
CDWR CD WAREHOUSE INC 0.0003 0.01 0.0003 0 0.00% 1470 1 $0
GINI GEMINI RESOURCES INC 0 0 0.0001 0 0.00% 5000 1 $0
HMYRQ HEILIG MEYERS CO 0.0003 0.001 0.0005 -0.0005 -50.00% 100 1 $0
OTROQ 1608557 ONTARIO INC 0.0006 0.0061 0.0007 0.0001 16.67% 200 2 $0
UVCL UNIVERCELL HOLDINGS 0.0004 0.0017 0.0008 0 0.00% 200 1 $0
SBLUQ SONICBLUE INC 0.0003 0.0015 0.0003 0 0.00% 4200 2 $0
IFCC INFOCAST CORP 0 0 0.0001 0 0.00% 1000 1 $0
JPEI JPE INC 0.0021 0.0085 0.0031 -0.0001 -3.12% 600 2 $0
IDGC IDGLOBAL CORP 0.0002 0.0005 0.0004 0 0.00% 125 1 $0
TWAIQ TWA 0.0004 0.0014 0.0004 0 0.00% 2000 2 $0
PWNX POWERLINX INC COMMON 0.0011 0.006 0.0011 0 0.00% 400 1 $0
NPNTQ NORTHPOINT COMM GROUP 0.0002 0.002 0.0007 0 0.00% 100 1 $0
EGHDQ EGGHEAD.COM INC 0.0001 0.0017 0.0005 0 0.00% 200 1 $0
PTBTQ POPE TALBOT INC 0.0006 0.004 0.0012 0 0.00% 300 1 $0
USDC USDATA CORP 0.0007 0.004 0.0007 0 0.00% 100 1 $0
DUTV DIGITAL UNITS VENTURES 0.0012 0.0049 0.001 -0.0039 -79.59% 500 1 $0
OCFN OMEGA COMMERCIAL FINANCE CORP 0.0015 0.08 0.0015 -0.0097 -86.61% 200 1 $0
ABCC ACCELERATED BUILDING CONCEPTS 0.0012 0.015 0.003 0 0.00% 125 1 $0
ADBN AMERICANA DISTRIBUTION 0.0001 0.0002 0.0001 0 0.00% 250 1 $0
PFFBQ PR F BANCORP 0.002 0.005 0.002 0 0.00% 100 1 $0
AMOAQ AMERICA MTG ACC CO SBI 0 0 0.001 0 0.00% 100 1 $0
STLB STERLING BUSINESS 0.0008 0.0028 0.0008 0 0.00% 100 1 $0
ESAN ENTRADA NETWORKS 0.0002 0.002 0.0005 0 0.00% 195 1 $0
AVTMQ AVTEAM INC 0.0011 0 0.0011 0 0.00% 100 1 $0
KENCA KENTUCKY CENT LIFE I 0.0003 0.002 0.0003 0 0.00% 648 1 $0
VOYT VOYANT INTL CORP 0.0006 0.001 0.0005 -0.0005 -50.00% 600 1 $0
HIRI HI-RISE RECYCLNG SYSTEMS 0.0013 0.0027 0.0013 -0.0015 -53.57% 100 1 $0
TNRG TIANRONG BUILDING MATERIAL 0 0 0.0001 0 0.00% 500 1 $0
CNHC CHINA HEALTH MGMT NEW 0.0024 0.0027 0.0024 0 0.00% 175 1 $0
TMJG TAMIJA GOLD & DIAMON 0.0006 0.01 0.0006 -0.0094 -94.00% 175 1 $0
IDCO ID-CONFIRM INC 0.0004 0.0015 0.0005 0 0.00% 200 1 $0
WAXS WORLD ACCESS INC 0.0006 0.001 0.0006 0 0.00% 234 1 $0