SCAN .10 to .60with lower volume tkr eps news float(M) aLow bid ask aHigh %chg vol(H) aVol(H) #trd $ traded company_name
ADBYF -0.05 0:00 73,870 0.1100 0.1510 0.1600 0.2900 +7.1 33995 120 12 5099 ADB_SYS_INTL_LTD
ADMT -0.06 0:00 53,882 0.2400 0.3300 0.3500 0.4900 +2.9 95142 350 23 33299 ADM_TRONICS_UNLIMI
ADTR -0.02 0:00 22,775 0.1100 0.3400 0.3500 1.900 +3.0 68000 990 13 23120 ALLIANCE_DISTRS_HL
AGSI -0.27 0:00 18,377 0.1200 0.1350 0.1600 2.070 +7.1 234440 1090 37 35166 AEGIS_ASSMTS_INC
AOOR -0.08 6:08 57,444 0.1800 0.3100 0.3300 2.370 +1.5 218503 7570 50 72105 APOLLO_RES_INTL_IN
ARGC 0.00 0:00 0 0.0020 0.1100 0.1250 0.1170 +14.3 206270 4680 23 24752 AMERICAN_RACING_CA
AVDI -0.50 11:15 82,191 0.0610 0.1000 0.1100 0.1400 +4.8 1712650 3470 103 188391 ADVANCED_TECHNOLOG
CAFEW 0.00 0:00 0 0.2200 0.2500 1.050 5.446 +12.1 34975 30 15 12940 HOST_AMER_CORP
CGKY 0.00 0:00 0 0.0700 0.1050 0.1150 0.2100 +1.8 262100 2890 31 30141 CARNEGIE_COOKE_&_C
CGLD -0.04 0:00 84,941 0.1610 0.2500 0.2630 0.4200 +5.2 183083 990 17 48150 CAPITAL_GOLD_CORP
CGYN 0.01 0:00 0 0.0700 0.1150 0.1700 0.2900 +7.1 151000 250 19 22650 CAPCO_ENERGY_INC
CHMS -0.01 0:00 16,001 0.3300 0.3700 0.3750 0.735 +5.6 94597 1910 32 35473 CHINA_MOBILITY_SOL
CICI -0.04 0:00 104,448 0.2300 0.4100 0.4300 0.700 +2.4 76486 1490 37 32888 COMMUNICATION_INTE
CLCL 0.00 0:00 0 0.1500 0.2300 0.2700 0.3200 +8.0 81600 430 19 22032 CALCOL_INC
CLSN 0.00 0:00 0 0.1500 0.3500 0.5000 3.946 +90.0 154300 390 23 58634 CHELSEA_COLLECTION
CMDA -0.02 7:30 33,920 0.2100 0.4900 0.5000 4.893 +4.2 171006 620 37 85503 CHINA_MEDIA1_CORP
CRTCF 0.00 0:00 60,240 0.1500 0.2700 0.2850 0.3000 +4.3 152311 590 20 41123 CURRENT_TECHNOLOGY
CSUA -2.19 12:04 7,726 0.0500 0.1200 0.1300 0.800 +7.6 51599 480 11 5830 CONSUMER_DIRECT_OF
CTTJ 0.00 0:00 0 0.1500 0.1000 0.530 2.500 +25.0 27100 60 11 6775 COASTAL_TECHNOLOGI
CYGN 0.10 0:00 41,009 0.0700 0.1520 0.1530 0.1650 +1.3 112450 1050 30 17092 CYGNUS_INC
CYTGF 0.00 0:00 44,383 0.0800 0.1010 0.1100 0.4500 +2.8 131300 260 12 14443 CRYSTAL_GRAPHITE_C
DPRK 0.00 0:00 0 0.0100 0.00 0.3500 1.130 +25.0 180749 1720 84 63262 DEEP_ROCK_OIL_&_GA
EACC -0.08 0:00 38,134 0.1000 0.2300 0.2400 0.3050 +11.9 520300 1620 70 122270 EATOCLAIMS_INC
EFTI -0.01 0:00 515,046 0.1200 0.2851 0.2950 0.2950 +25.5 1824058 3010 190 538097 EARTHFIRST_TECHNOL
FCPG -0.25 0:00 0 0.1000 0.1500 0.1700 0.4500 +6.3 29600 520 12 5032 FACE_PRINT_GLOBAL_
FGOVF -0.06 0:00 30,017 0.0910 0.1900 0.2100 0.4000 +40.0 562525 140 56 118130 FREEGOLD_VENTURES_
FPLF 0.00 8:01 1,800 0.0030 0.1500 0.00 0.3200 +10.3 283100 8710 51 45296 FIRST_PET_LIFE_INC
FSRT -0.28 0:00 43,539 0.1600 0.2600 0.2800 0.4800 +4.1 352356 3170 23 98659 FREESTAR_TECHNOLOG
GBBR 0.00 0:00 0 0.0010 0.00 0.3500 0.4500 +16.7 36000 30 10 12600 GOBABYRACING_INC
GOJO -0.13 0:00 29,506 0.2400 0.2500 0.4000 0.650 +44.0 105030 340 24 37810 GRAPHON_CORP
GPXM -0.05 0:00 119,728 0.0900 0.1760 0.1840 0.2550 +3.5 330325 2550 44 58137 GOLDEN_PHOENIX_MIN
GRLL -0.07 0:00 6,700 0.0700 0.00 0.4500 0.4500 +14.3 89928 30 24 35971 ROADHOUSE_GRILL
HDVY -0.04 12:54 113,357 0.0700 0.0900 0.1100 0.4500 +22.2 452381 2120 52 49761 HEALTH_DISCOVERY_C
HOFF -1.13 0:00 64,994 0.2400 0.00 0.00 2.870 +8.7 202917 1690 165 101458 HORIZON_OFFSHORE_I
ICTL 0.03 0:00 10,132 0.2600 0.4000 0.4700 0.740 +15.8 77500 180 15 34100 INTERNATIONAL_COML
IFSC -0.04 0:00 37,339 0.0001 0.2400 0.2450 0.2450 +4.3 184850 660 36 44364 INTERFERON_SCIENCE
IGII 0.06 12:59 27,288 0.0700 0.2550 0.2650 0.750 +12.8 915453 1810 160 242595 IBSG_INTL_INC
IMDS -0.04 0:00 183,721 0.1600 0.1750 0.1790 0.4950 +1.2 615607 4370 89 107731 IMAGING_DIAGNOSTIC
IVCM -0.04 10:12 36,008 0.0300 0.4200 0.4800 0.640 +9.1 156562 1650 36 75149 IVI_COMMUNICATIONS
LWLL -0.11 0:00 43,304 0.0100 0.2800 0.3000 0.740 +16.0 72815 4900 31 21116 LINKWELL_CORP
MAUG 0.00 7:00 27,331 0.0260 0.1020 0.1090 0.3950 +2.0 365000 5450 29 37960 MAUI_GEN_STORES_IN
MGOA -0.03 0:00 34,777 0.1000 0.1060 0.1250 0.850 +9.1 87150 740 13 10458 MEGOLA_INC
MNEAF -0.03 0:00 90,181 0.3000 0.3400 0.3450 0.610 +2.6 102131 1170 10 35643 MINERA_ANDES_INC
NDOL 0.00 0:00 0 0.0240 0.1100 0.3500 0.684 +11.1 25999 630 19 5199 NORD_OIL_INTL_INC
NMXS -0.03 0:00 37,622 0.0101 0.1170 0.1240 0.505 +7.8 618355 1910 69 76676 NMXS_COM_INC
NVAS -0.05 12:24 91,360 0.0140 0.1860 0.1950 0.3100 +7.1 251500 6900 17 49042 NOVASTAR_RES_LTD
NWWV -0.11 7:45 36,668 0.4300 0.4500 0.530 4.470 +2.3 58448 290 16 26301 NEWAVE_INC
NXRA -0.08 0:00 21,500 0.3200 0.3300 0.3700 0.4500 +2.9 119500 250 13 41825 NEXTERA_ENTERPRISE
NZYM -0.62 0:00 12,622 0.0100 0.3600 0.4200 1.190 +5.7 79302 260 20 29341 SYNTHETECH_INC
PAYD -0.02 0:00 164,569 0.0500 0.1800 0.1850 0.3600 +5.9 274919 1660 43 49485 PAID_INC
PGOL -0.03 0:00 12,114 0.2600 0.3700 0.3900 0.810 +2.8 64200 530 24 23754 PATRIOT_GOLD_CORP
PLBI -0.12 0:00 5,890 0.1300 0.1900 0.2200 3.070 +5.0 50400 170 11 10584 PROTON_LABORATORIE
PNCV 0.00 0:00 0 0.0100 0.0900 0.1300 0.550 +9.1 54000 860 12 6480 PINNACLE_DEVS_INC
POGI -0.03 0:00 35,366 0.1000 0.1250 0.1300 1.000 +26.2 226350 3590 31 29425 PARADIGM_OIL_&_GAS
PWEB -0.01 0:00 32,935 0.0520 0.1370 0.1490 0.2000 +10.2 135838 1080 22 19017 PACIFIC_WEBWORKS_I
QCYE -0.14 10:27 37,423 0.3430 0.4850 0.507 0.850 +16.3 151981 500 42 75990 QUINCY_ENERGY_CORP
REAL -0.85 8:35 6,300 0.1400 0.2510 0.3000 0.900 +23.8 129963 60 23 33790 RELIABILITY_INC
RMSG -0.01 12:54 76,375 0.0850 0.1150 0.1200 0.4500 +25.3 730964 1350 110 86984 ROAMING_MESSENGER_
SBON -0.06 0:00 13,396 0.1710 0.2000 0.2400 0.4900 +10.0 96400 80 13 21208 SIBONEY_CORP
SBUM 0.00 0:00 0 0.1800 0.1500 0.2900 0.5000 +19.0 63800 30 11 15950 SILVER_BUCKLE_MINE
SEHO -0.05 9:10 34,444 0.1400 0.3700 0.3800 0.4200 +11.8 212615 1880 54 80793 SENSE_HOLDINGS_INC
SGZI 0.00 0:00 53,068 0.1500 0.3900 0.4500 0.800 +11.1 123000 370 17 49200 SONGZAI_INTL_HLDG_
SNDTF 0.00 0:00 12,818 0.2000 0.2600 0.3100 1.000 +20.0 52326 80 11 15697 SAND_TECHNOLOGY_IN
SNTKY -0.03 0:00 60,960 0.1800 0.1950 0.2100 0.3900 +7.7 64000 650 11 13440 SENETEK_PLC
SVSNE -0.22 0:00 7,081 0.0510 0.1200 0.1400 0.730 +106. 196600 360 29 23592 STEREO_VISION_ENTR
SWWI -0.26 0:00 11,400 0.0800 0.1500 0.4100 0.510 +24.0 105010 240 22 32553 SIMON_WORLDWIDE_IN
TDCP 0.00 0:00 0 0.0080 0.1100 0.1500 0.3300 +27.3 115899 3330 22 16225 3DICON_CORP
TDFXQ 0.00 0:00 29,100 0.0001 0.1300 0.1600 0.1400 +7.1 483100 710 22 72465 3DFX_INTERACTIVE_I
THPHF 2.02 0:00 4,127 0.2200 0.3400 0.4400 5.000 +16.0 29472 240 10 12378 THINKPATH_INC
TLEI 0.00 0:00 0 0.0500 0.2000 0.3000 0.520 +16.0 1044268 870 86 302837 TOTAL_LUXURY_GROUP
UMSYE -0.18 0:00 28,108 0.1500 0.3000 0.3300 2.830 +25.0 259500 460 39 77850 US_MEDSYS_CORP
UPWT 0.00 0:00 0 0.2000 0.2500 0.4700 2.450 +14.6 49500 320 14 23265 ULTRA_PURE_WTR_TEC
USCA -0.25 0:00 0 0.2000 0.00 0.530 3.500 +5.6 30544 190 16 11606 U_S_CDN_MINERALS_I
UVIH 0.01 0:00 16,455 0.0400 0.3800 1.000 0.3600 +233. 448250 330 86 224125 UNIVERSAL_INS_HLDG
VRAL -0.06 0:00 39,526 0.1750 0.4800 0.5000 0.720 +2.0 49905 1340 14 24952 VIRAL_GENETICS_INC
VTSI 0.03 0:00 44,125 0.1050 0.1230 0.1280 0.4600 +2.4 127538 2220 14 16324 VIRTRA_SYS_INC
VYST -0.01 6:07 72,865 0.0460 0.2300 0.2450 0.4700 +2.6 124201 3560 28 29311 VIEW_SYSTEMS_INC
YSTM -0.09 0:00 0 0.0600 0.1100 0.1900 0.540 +8.6 107200 220 12 20368 YOUTHSTREAM_MEDIA_
scan completed 78 tickers 11/16/05 7:36:12
AI
Market Data 
Markets 
