News 
Market Data 
Discover
Replies to post #10321 on OracleTrading
12/21/07 6:33 AM
OTC:BB Share Volume Leaders
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name Share Vol. ($) Vol. Last Net
SYDI SYNDICATION 93,229,911 $27,968 0.0003 0.0000
PXIT PHOENIX INTERESTS 93,097,857 $9,309 0.0001 0.0000
PMED PARADIGM MED IND 72,863,403 $87,436 0.0012 -0.0002
IVOT IVOICE TECH-A 70,203,056 $154,446 0.0022 0.0012
MHII MARSHALL HLDGS INTL 67,947,269 $6,794 0.0001 -0.0001
AWYI ARIEL WAY 62,793,983 $238,617 0.0038 -0.0011
SSWC SPEECHSWITCH-A 36,451,530 $10,935 0.0003 0.0001
SLWF SEAMLESS WI-FI 30,119,144 $3,011 0.0001 -0.0001
UCOI UNICO 26,851,202 $21,480 0.0008 0.0001
UDTT UNIVERSAL DETECTION 25,414,554 $22,873 0.0009 -0.0001
SMTR SMARTIRE SYS 18,441,270 $22,129 0.0012 0.0000
EPCG EPICUS COMMS GROUP 17,732,400 $5,319 0.0003 0.0000
DLAV DEALERADVANCE 16,917,294 $72,744 0.0043 -0.0013
ARRT AMERIRESOURCE TCH 15,090,404 $45,271 0.0030 0.0003
RNVO RENOVO HLDGS 11,585,000 $3,475 0.0003 0.0000
GRUS GREM USA 10,650,254 $2,130 0.0002 0.0000
MOBL MOBILEPRO 9,455,993 $39,715 0.0042 0.0007
BNYN BANYAN 9,373,000 $19,683 0.0021 0.0003
ABPH ADVANCED BIOPHOTON 9,065,628 $33,542 0.0037 -0.0023
STTC SOFTNET TECHNOLOGY 7,904,700 $43,475 0.0055 -0.0011
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name Share Vol. ($) Vol. Last Net
GSPG GOLDSPRING 65,139,516 $833,785 0.0128 -0.0002
ENEI ENER1 20,132,364 $14,092,655 0.7000 0.0000
UPDA UNIV PPTY DEV & ACQ 13,041,547 $358,642 0.0275 0.0075
SWVC SEAWAY VY CAP 11,566,964 $144,587 0.0125 0.0000
VSUR VSURANCE 7,940,086 $174,681 0.0220 0.0140
PAVC PAIVIS 5,554,068 $133,297 0.0240 0.0020
SPNG SPONGETECH DELIVERY 4,183,649 $108,774 0.0260 0.0040
EBOF EARTH BIOFUELS 3,000,509 $138,023 0.0460 -0.0050
NEOM NEOMEDIA TECHNOLOGY 2,940,230 $30,872 0.0105 -0.0010
MBIR MOBICLEAR 2,904,619 $34,855 0.0120 -0.0015
LSGP LIGHTING SCIENCE 2,867,757 $903,343 0.3150 0.0900
COPI COMPLIANCE SYS 2,841,719 $36,942 0.0130 0.0010
PTSC PATRIOT SCIENTIFIC 2,271,672 $1,431,153 0.6300 -0.0300
LTWV LITEWAVE 2,266,500 $90,660 0.0400 0.0000
GLIF GRANT LIFE SCIENCES 1,807,440 $28,919 0.0160 -0.0016
RSMI RIM SEMICONDUCTOR 1,658,529 $39,804 0.0240 0.0030
CIRC CIRTRAN 1,490,720 $29,814 0.0200 0.0000
ADVR AD VIRAL RESEARCH 1,407,070 $21,106 0.0150 0.0020
MYST MYSTARU.COM 1,371,551 $246,879 0.1800 -0.0200
CYTV CHINA YOUTV 1,348,075 $148,288 0.1100 0.0000
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name Share Vol. ($) Vol. Last Net
NTRZ NUTRACEA 2,737,398 $3,284,877 1.2000 0.1700
RMDX REMOTEMDX INC 2,237,359 $8,980,088 4.0137 0.0237
PTSEF POINTS INTL 1,512,644 $5,309,380 3.5100 0.1600
CPTC COMPOSITE TECH 1,438,428 $1,956,262 1.3600 0.0400
LEVP LEV PHARMACEUTICALS 1,378,185 $2,590,987 1.8800 -0.0700
AYSI ALLOY STEEL INTL 874,941 $953,685 1.0900 0.3200
WWAT WORLDWATER&SOLR 599,261 $1,036,721 1.7300 -0.0200
FEEC FAR EAST ENERGY 505,466 $510,520 1.0100 0.0400
FXPE FOX PETROLEUM 450,190 $454,691 1.0100 0.0000
CHCG CHINA 3C GROUP 440,828 $1,366,566 3.1000 0.2100
CNEH CHINA NRTH EAST PET 416,234 $832,884 2.0010 -0.0990
CNCT 180 CONNECT 413,719 $558,520 1.3500 0.0700
SRLM STERLNG MINING 372,177 $937,886 2.5200 -0.0800
CAMH CAMBRIDGE HEART 366,314 $410,271 1.1200 0.1400
OCTL OCTILLION 341,318 $815,750 2.3900 0.0500
ICPR ICP SOLAR TECH 337,330 $607,194 1.8000 -0.0800
HFIT HEALTH FITNESS 334,650 $853,357 2.5500 0.0000
COPY COPYTELE 314,627 $503,403 1.6000 0.0500
TNRO TERRA NOSTRA RES 277,769 $1,388,845 5.0000 -0.0200
URHN URANIUM HUNTER 261,614 $264,230 1.0100 0.0500
OTC:BB Most # of Trades
From $0.0001 – 0.01
Symbols Company Name #Trades Share Vol. Last Net
AWYI ARIEL WAY 434 62,793,983 0.0038 -0.0011
IVOT IVOICE TECH-A 357 70,203,056 0.0022 0.0012
ARRT AMERIRESOURCE TCH 184 15,090,404 0.0030 0.0003
SYDI SYNDICATION 153 93,229,911 0.0003 0.0000
DLAV DEALERADVANCE 138 16,917,294 0.0043 -0.0013
PMED PARADIGM MED IND 133 72,863,403 0.0012 -0.0002
MOBL MOBILEPRO 128 9,455,993 0.0042 0.0007
UDTT UNIVERSAL DETECTION 111 25,414,554 0.0009 -0.0001
STTC SOFTNET TECHNOLOGY 93 7,904,700 0.0055 -0.0011
SMTR SMARTIRE SYS 87 18,441,270 0.0012 0.0000
MYNG GOLDEN EAGLE INTL 80 2,959,333 0.0080 -0.0020
ABPH ADVANCED BIOPHOTON 69 9,065,628 0.0037 -0.0023
UCOI UNICO 63 26,851,202 0.0008 0.0001
PGSW PEGASUS WIRELESS NV 52 1,649,006 0.0058 0.0013
MHII MARSHALL HLDGS INTL 51 67,947,269 0.0001 -0.0001
PLKC PLANETLINK COMM 50 4,756,928 0.0017 -0.0001
DNAG DNAPRINT GENOMICS 45 3,299,190 0.0035 -0.0002
EPGL EP GLOBAL COMM 44 7,126,225 0.0009 0.0000
EFTIE EARTHFIRST TECH 44 682,300 0.0085 -0.0005
BNYN BANYAN 41 9,373,000 0.0021 0.0003
From $0.01 – 1.00
Symbols Company Name #Trades Share Vol. Last Net
GSPG GOLDSPRING 759 65,139,516 0.0128 -0.0002
PTSC PATRIOT SCIENTIFIC 461 2,271,672 0.6300 -0.0300
LSGP LIGHTING SCIENCE 405 2,867,757 0.3150 0.0900
UPDA UNIV PPTY DEV & ACQ 393 13,041,547 0.0275 0.0075
HYBT HYBRID TECHS 379 505,867 0.8400 -0.3200
PAVC PAIVIS 343 5,554,068 0.0240 0.0020
VSUR VSURANCE 290 7,940,086 0.0220 0.0140
XSNX XSUNX 242 1,095,139 0.4190 0.0190
TCPS TECHNOCONCEPTS 219 922,950 0.1800 -0.0400
ASXSF ALBERTA STAR DEV 205 655,911 0.6350 0.1713
EBOF EARTH BIOFUELS 186 3,000,509 0.0460 -0.0050
TCHH TRUSTCASH HLDGS 163 925,073 0.1610 -0.0490
THPW THORIUM POWER 155 1,097,681 0.3400 -0.0100
STIY STINGER SYS 150 423,459 0.5300 -0.1200
TNEN TRUE NORTH ENERGY 147 466,010 0.2000 -0.0500
FDMLQ FEDERAL-MOGUL 137 530,303 0.4000 -0.0800
DOIG DELTA OIL & GAS 129 502,844 0.2450 -0.0210
ZAAP ZAP 127 256,773 0.7600 -0.0300
NSOL NUCLEAR SOLUTIONS 123 617,925 0.4400 -0.0700
AULO AURELIO RESOURCES 121 446,960 0.4200 0.0100
From $1.00 and Up
Symbols Company Name #Trades Share Vol. Last Net
NTRZ NUTRACEA 1157 2,737,398 1.2000 0.1700
CPTC COMPOSITE TECH 560 1,438,428 1.3600 0.0400
PTSEF POINTS INTL 460 1,512,644 3.5100 0.1600
RMDX REMOTEMDX INC 415 2,237,359 4.0137 0.0237
WWAT WORLDWATER&SOLR 377 599,261 1.7300 -0.0200
OCTL OCTILLION 331 341,318 2.3900 0.0500
CHCG CHINA 3C GROUP 313 440,828 3.1000 0.2100
AYSI ALLOY STEEL INTL 285 874,941 1.0900 0.3200
ICPR ICP SOLAR TECH 253 337,330 1.8000 -0.0800
FXPE FOX PETROLEUM 236 450,190 1.0100 0.0000
CAMH CAMBRIDGE HEART 213 366,314 1.1200 0.1400
TNRO TERRA NOSTRA RES 195 277,769 5.0000 -0.0200
COPY COPYTELE 167 314,627 1.6000 0.0500
SRLM STERLNG MINING 164 372,177 2.5200 -0.0800
CNOA CHINA ORG AGRCL 146 233,977 2.4900 -0.0600
MNEAF MINERA ANDES 145 237,999 1.6070 -0.1030
CYRX CRYOPORT 145 206,078 1.2500 0.3100
PCSV PCS EDVENTURES.COM 140 212,703 1.6800 0.2300
GTRE GRAN TIERRA ENERGY 138 230,663 2.1000 -0.0300
CNEH CHINA NRTH EAST PET 131 416,234 2.0010 -0.0990
OTC:BB Est($) Volume Leaders
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
AWYI ARIEL WAY $238,617 62,793,983 0.0038 -0.0011
IVOT IVOICE TECH-A $154,446 70,203,056 0.0022 0.0012
PMED PARADIGM MED IND $87,436 72,863,403 0.0012 -0.0002
DLAV DEALERADVANCE $72,744 16,917,294 0.0043 -0.0013
ARRT AMERIRESOURCE TCH $45,271 15,090,404 0.0030 0.0003
STTC SOFTNET TECHNOLOGY $43,475 7,904,700 0.0055 -0.0011
MOBL MOBILEPRO $39,715 9,455,993 0.0042 0.0007
ABPH ADVANCED BIOPHOTON $33,542 9,065,628 0.0037 -0.0023
SYDI SYNDICATION $27,968 93,229,911 0.0003 0.0000
MYNG GOLDEN EAGLE INTL $23,674 2,959,333 0.0080 -0.0020
UDTT UNIVERSAL DETECTION $22,873 25,414,554 0.0009 -0.0001
SMTR SMARTIRE SYS $22,129 18,441,270 0.0012 0.0000
UCOI UNICO $21,480 26,851,202 0.0008 0.0001
BNYN BANYAN $19,683 9,373,000 0.0021 0.0003
ITRO ITRONICS $14,966 6,236,148 0.0024 0.0002
DNAG DNAPRINT GENOMICS $11,547 3,299,190 0.0035 -0.0002
SSWC SPEECHSWITCH-A $10,935 36,451,530 0.0003 0.0001
GPTC GOLDEN PATRIOT $10,873 2,174,773 0.0050 -0.0015
WNYN WARP 9 $10,447 1,160,875 0.0090 0.0019
MRPI MERA PHARMA $9,758 1,219,750 0.0080 0.0020
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
ENEI ENER1 $14,092,655 20,132,364 0.7000 0.0000
PTSC PATRIOT SCIENTIFIC $1,431,153 2,271,672 0.6300 -0.0300
LSGP LIGHTING SCIENCE $903,343 2,867,757 0.3150 0.0900
GSPG GOLDSPRING $833,785 65,139,516 0.0128 -0.0002
PWSV POWER-SAVE ENERGY $781,805 903,821 0.8650 0.0150
XSNX XSUNX $458,863 1,095,139 0.4190 0.0190
HYBT HYBRID TECHS $424,928 505,867 0.8400 -0.3200
ASXSF ALBERTA STAR DEV $416,503 655,911 0.6350 0.1713
THPW THORIUM POWER $373,211 1,097,681 0.3400 -0.0100
UPDA UNIV PPTY DEV & ACQ $358,642 13,041,547 0.0275 0.0075
FDRA FOLDERA $347,572 1,241,329 0.2800 0.0400
CGLD CAPITAL GOLD $340,333 542,710 0.6271 0.0171
VCTPF VALCENT PRODUCTS $331,652 414,565 0.8000 0.0200
ISAC I.C. ISAACS & CO $291,751 583,503 0.5000 0.2000
MICG MICROFIELD GROUP $280,389 373,853 0.7500 0.0050
DSNY DESTINY MEDIA TECH $278,371 556,742 0.5000 0.0500
INIS INTL ISOTOPES $274,724 366,299 0.7500 0.0500
NSOL NUCLEAR SOLUTIONS $271,887 617,925 0.4400 -0.0700
SOEN SOLAR ENERTECH $254,848 303,391 0.8400 -0.0200
MYST MYSTARU.COM $246,879 1,371,551 0.1800 -0.0200
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
RMDX REMOTEMDX INC $8,980,088 2,237,359 4.0137 0.0237
WAHCU WASH MUT UTS $7,741,407 256,338 30.2000 -0.5500
PTSEF POINTS INTL $5,309,380 1,512,644 3.5100 0.1600
NTRZ NUTRACEA $3,284,877 2,737,398 1.2000 0.1700
LEVP LEV PHARMACEUTICALS $2,590,987 1,378,185 1.8800 -0.0700
CPTC COMPOSITE TECH $1,956,262 1,438,428 1.3600 0.0400
ZHNP ZHONGPIN $1,423,630 116,691 12.2000 0.3500
TNRO TERRA NOSTRA RES $1,388,845 277,769 5.0000 -0.0200
CHCG CHINA 3C GROUP $1,366,566 440,828 3.1000 0.2100
WWAT WORLDWATER&SOLR $1,036,721 599,261 1.7300 -0.0200
AYSI ALLOY STEEL INTL $953,685 874,941 1.0900 0.3200
SRLM STERLNG MINING $937,886 372,177 2.5200 -0.0800
ABHH AMERICAN BK NT HLGR $876,116 148,243 5.9100 0.0101
HFIT HEALTH FITNESS $853,357 334,650 2.5500 0.0000
CNEH CHINA NRTH EAST PET $832,884 416,234 2.0010 -0.0990
OCTL OCTILLION $815,750 341,318 2.3900 0.0500
HRTB HEARTLAND BANSHRS $755,700 68,700 11.0000 0.4000
CHNG CHINA NATURAL GAS $691,278 98,754 7.0000 0.0000
ICPR ICP SOLAR TECH $607,194 337,330 1.8000 -0.0800
SKYT SKYTERRA COMM $597,893 102,204 5.8500 0.0000
OTC:BB Biggest % Gainers
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
IVOT IVOICE TECH-A 120.00
0.0012 70,203,056 0.0022
JUNI JUNIPER GROUP 50.00
0.0005 1,102,900 0.0015
SSWC SPEECHSWITCH-A 50.00
0.0001 36,451,530 0.0003
MGEN MED GEN 50.00
0.0001 6,239,515 0.0003
ASVN ALLIED SEC INNOVAT 50.00
0.0001 4,757,633 0.0003
FMLY FAMILY ROOM ENT 50.00
0.0001 2,315,000 0.0003
AVNT AVENTURA HLDGS 50.00
0.0001 1,626,200 0.0003
MRPI MERA PHARMA 33.33
0.0020 1,219,750 0.0080
PGSW PEGASUS WIRELESS NV 28.89
0.0013 1,649,006 0.0058
WNYN WARP 9 26.76
0.0019 1,160,875 0.0090
DIAAF DIAMANT ART 25.00
0.0001 4,720,000 0.0005
MOBL MOBILEPRO 20.00
0.0007 9,455,993 0.0042
BNYN BANYAN 16.67
0.0003 9,373,000 0.0021
BUGS US MICROBICS 16.67
0.0002 2,890,162 0.0014
UCOI UNICO 14.29
0.0001 26,851,202 0.0008
SSWM SUB SURFACE WASTE 13.33
0.0002 2,572,000 0.0017
ARRT AMERIRESOURCE TCH 11.11
0.0003 15,090,404 0.0030
ITRO ITRONICS 9.09
0.0002 6,236,148 0.0024
AVTI AVITAR 4.76
0.0002 1,092,100 0.0044
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
VSUR VSURANCE 175.00
0.0140 7,940,086 0.0220
SVIA SVI MEDIA 133.33
0.0400 13,834 0.0700
DGLP DIGITALPOST INTER 96.67
0.2900 79,661 0.5900
ISAC I.C. ISAACS & CO 66.67
0.2000 583,503 0.5000
LPET LIONS PETROLEUM 65.00
0.0390 14,000 0.0990
AEGG AMERICAN ENERGY GRP 60.00
0.2700 84,854 0.7200
GINV GLOBAL INNOVATION 60.00
0.1500 82,185 0.4000
RRPHE RED ROCK PICTURES 53.85
0.0140 166,800 0.0400
SOBGF SOIL BIOGENICS 50.00
0.1000 74,663 0.3000
SBCO SMALL BUSINESS 50.00
0.0500 10,000 0.1500
PPMC PURCHASE POINT 50.00
0.0100 465,000 0.0300
IQMC IQ MICRO 50.00
0.0040 37,000 0.0120
UTYW UNITY WIRELESS 48.15
0.0130 122,500 0.0400
URXE UREX ENERGY 46.94
0.0575 47,550 0.1800
MMTC MICRO IMAGING TECH 43.00
0.1290 471,000 0.4290
ACIE ACIES 42.86
0.0060 175,000 0.0200
FNVG FINOVA GROUP 42.86
0.0060 156,436 0.0200
PDPR PEDIATRIC PROSTHETC 41.84
0.0059 70,750 0.0200
HITW HI-TECH WEALTH 41.30
0.1900 359,760 0.6500
LSGP LIGHTING SCIENCE 40.00
0.0900 2,867,757 0.3150
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
EESC EASTRN ENVTL SOLTNS 42.05
0.3700 27,969 1.2500
AYSI ALLOY STEEL INTL 41.56
0.3200 874,941 1.0900
CYRX CRYOPORT 32.98
0.3100 206,078 1.2500
VLYF VALLEY FORGE 24.07
0.6500 13,150 3.3500
EAUI EAU TECHNOLOGIE 20.72
0.2300 17,650 1.3400
KATY KATY INDUSTRIES 16.67
0.2500 34,625 1.7500
NTRZ NUTRACEA 16.50
0.1700 2,737,398 1.2000
PCSV PCS EDVENTURES.COM 15.86
0.2300 212,703 1.6800
TYPT TYPHOON TOUCH 15.60
0.3900 25,100 2.8900
WLGC WORDLOGIC 14.50
0.1900 39,080 1.5000
CAMH CAMBRIDGE HEART 14.29
0.1400 366,314 1.1200
CTFO CHINA TRANSINFO 12.17
0.7000 22,203 6.4500
DYSL DYNASIL OF AMERICA 10.62
0.1700 17,400 1.7700
DGTC DEL GLOBAL TECH 9.26
0.2500 35,089 2.9500
SNCB SOUTHERN COMMUNITY 8.11
0.4500 23,000 6.0000
FCTY 1ST CENT BANCSHS 7.76
0.4500 32,800 6.2500
CHCG CHINA 3C GROUP 7.27
0.2100 440,828 3.1000
RYMM ROYAL MNS&MRLS 7.14
0.0800 13,540 1.2000
BSIC BASIC EARTH SCIENCE 6.80
0.0700 57,620 1.1000
TBYH T-BAY HLDGS 6.78
0.2000 26,700 3.1500
OTC:BB Biggest Net Gainers
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
MRPI MERA PHARMA 0.0020
33.33 1,219,750 0.0080
WNYN WARP 9 0.0019
26.76 1,160,875 0.0090
PGSW PEGASUS WIRELESS NV 0.0013
28.89 1,649,006 0.0058
IVOT IVOICE TECH-A 0.0012
120.00 70,203,056 0.0022
MOBL MOBILEPRO 0.0007
20.00 9,455,993 0.0042
JUNI JUNIPER GROUP 0.0005
50.00 1,102,900 0.0015
ARRT AMERIRESOURCE TCH 0.0003
11.11 15,090,404 0.0030
BNYN BANYAN 0.0003
16.67 9,373,000 0.0021
ITRO ITRONICS 0.0002
9.09 6,236,148 0.0024
AVTI AVITAR 0.0002
4.76 1,092,100 0.0044
SSWM SUB SURFACE WASTE 0.0002
13.33 2,572,000 0.0017
BUGS US MICROBICS 0.0002
16.67 2,890,162 0.0014
UCOI UNICO 0.0001
14.29 26,851,202 0.0008
SSWC SPEECHSWITCH-A 0.0001
50.00 36,451,530 0.0003
DIAAF DIAMANT ART 0.0001
25.00 4,720,000 0.0005
MGEN MED GEN 0.0001
50.00 6,239,515 0.0003
ASVN ALLIED SEC INNOVAT 0.0001
50.00 4,757,633 0.0003
FMLY FAMILY ROOM ENT 0.0001
50.00 2,315,000 0.0003
AVNT AVENTURA HLDGS 0.0001
50.00 1,626,200 0.0003
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
CYBV CYBERSPACE VITA 1.0105
0.00 50,000 0.0105
DGLP DIGITALPOST INTER 0.2900
96.67 79,661 0.5900
AEGG AMERICAN ENERGY GRP 0.2700
60.00 84,854 0.7200
ISAC I.C. ISAACS & CO 0.2000
66.67 583,503 0.5000
HITW HI-TECH WEALTH 0.1900
41.30 359,760 0.6500
ASXSF ALBERTA STAR DEV 0.1713
36.94 655,911 0.6350
GINV GLOBAL INNOVATION 0.1500
60.00 82,185 0.4000
MODG MODIGENE 0.1499
23.06 60,805 0.7999
MMTC MICRO IMAGING TECH 0.1290
43.00 471,000 0.4290
SOBGF SOIL BIOGENICS 0.1000
50.00 74,663 0.3000
LSGP LIGHTING SCIENCE 0.0900
40.00 2,867,757 0.3150
ADNT ARDENT MINES 0.0900
39.13 175,534 0.3200
ANTS ANTS SOFTWARE 0.0900
11.11 59,805 0.9000
HMDO HOME DIRECTOR 0.0900
36.00 23,500 0.3400
UTLM USTELEMATICS 0.0900
17.65 12,875 0.6000
NZYM SYNTHETECH INC 0.0800
17.39 147,760 0.5400
GDTI GUARDIAN TECH INTL 0.0800
15.69 100,920 0.5900
IBBD IBROADBAND 0.0800
26.67 28,400 0.3800
AMRU AMARU 0.0800
20.00 18,000 0.4800
RPTN RAPTOR NETWORKS 0.0700
10.45 221,380 0.7400
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
AHHAP ACCREDIT 9.75%CPP-A 11.5000
0.00 15,898 10.5000
CTFO CHINA TRANSINFO 0.7000
12.17 22,203 6.4500
VLYF VALLEY FORGE 0.6500
24.07 13,150 3.3500
FCTY 1ST CENT BANCSHS 0.4500
7.76 32,800 6.2500
SNCB SOUTHERN COMMUNITY 0.4500
8.11 23,000 6.0000
HRTB HEARTLAND BANSHRS 0.4000
3.77 68,700 11.0000
TYPT TYPHOON TOUCH 0.3900
15.60 25,100 2.8900
EESC EASTRN ENVTL SOLTNS 0.3700
42.05 27,969 1.2500
ZHNP ZHONGPIN 0.3500
2.95 116,691 12.2000
AYSI ALLOY STEEL INTL 0.3200
41.56 874,941 1.0900
CYRX CRYOPORT 0.3100
32.98 206,078 1.2500
PHPG PHOTONICS PRODS GRP 0.2500
6.67 99,450 4.0000
DGTC DEL GLOBAL TECH 0.2500
9.26 35,089 2.9500
KATY KATY INDUSTRIES 0.2500
16.67 34,625 1.7500
PCSV PCS EDVENTURES.COM 0.2300
15.86 212,703 1.6800
PURE PURE BIOSCIENCE 0.2300
4.45 54,997 5.4000
EAUI EAU TECHNOLOGIE 0.2300
20.72 17,650 1.3400
GORO GOLD RESOURCE 0.2200
5.39 21,766 4.3000
CHCG CHINA 3C GROUP 0.2100
7.27 440,828 3.1000
IXMO IXI MOBILE 0.2000
5.41 46,140 3.9000
OTC:BB Biggest % Losers
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
SLWF SEAMLESS WI-FI -50.00
-0.0001
30,119,144 0.0001
MHII MARSHALL HLDGS INTL -50.00
-0.0001
67,947,269 0.0001
ABPH ADVANCED BIOPHOTON -38.33
-0.0023
9,065,628 0.0037
CWLC CHINA WIRELESS COMM -36.17
-0.0034
1,272,264 0.0060
TPWR TRACKPOWER -33.33
-0.0003
1,354,400 0.0006
AVVW AVVAA WLD HLTH CARE -33.33
-0.0001
2,370,000 0.0002
CBEL CYBERTEL CAP -33.33
-0.0001
4,934,794 0.0002
EFCR EGPI FIRECREEK -30.00
-0.0003
4,477,660 0.0007
DLAV DEALERADVANCE -23.21
-0.0013
16,917,294 0.0043
GPTC GOLDEN PATRIOT -23.08
-0.0015
2,174,773 0.0050
AWYI ARIEL WAY -22.45
-0.0011
62,793,983 0.0038
MYNG GOLDEN EAGLE INTL -20.00
-0.0020
2,959,333 0.0080
STTC SOFTNET TECHNOLOGY -16.67
-0.0011
7,904,700 0.0055
PMED PARADIGM MED IND -14.29
-0.0002
72,863,403 0.0012
NXHL NEXIA HOLDINGS -12.50
-0.0005
2,522,319 0.0035
FGWIE 5G WIRELESS COMM -12.50
-0.0003
1,190,929 0.0021
PTSH PTS -12.50
-0.0001
4,369,492 0.0007
UDTT UNIVERSAL DETECTION -10.00
-0.0001
25,414,554 0.0009
PLMA PALOMAR ENTERPRISES -9.09
-0.0001
4,540,000 0.0010
SPCI SPORTSNUTS -7.14
-0.0002
3,483,900 0.0026
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
ARVI ARVANA -58.33
-0.0350
80,000 0.0250
ZYAT Z YACHTS -54.29
-0.1900
25,000 0.1600
CCCFF CHAI NA TA -47.25
-0.0189
99,841 0.0211
EDWY EDOORWAYS -39.66
-0.0115
199,000 0.0175
WBTOE WEB2 -38.65
-0.0189
164,440 0.0300
PYTM PORTA SYSTEMS -38.00
-0.0380
87,550 0.0620
QSGI QSGI -36.25
-0.1450
36,000 0.2550
PYDS PAYMENT DATA SYS -33.33
-0.0250
475,185 0.0500
NAGM NORTH AMER GAMING -33.33
-0.0100
116,111 0.0200
IMMG IMPART MEDIA GROUP -32.65
-0.0160
264,962 0.0330
DKAM DRINKS AMER HLDGS -32.36
-0.1440
348,092 0.3010
GFAM GREAT AMER FMLY PK -30.00
-0.0300
10,000 0.0700
HYBT HYBRID TECHS -27.59
-0.3200
505,867 0.8400
RYPE ROYALITE PETE -27.27
-0.1500
10,425 0.4000
VQPH VIOQUEST PHARMACEUT -26.67
-0.0400
586,773 0.1100
OGOH ON THE GO HEALTHCAR -26.67
-0.0040
27,305 0.0110
KNOS KRONOS ADVANCE TECH -26.32
-0.0050
675,493 0.0140
COGL CHEETAH OIL & GAS -25.00
-0.0400
155,490 0.1200
MDOR MAGNUM D'OR RESOURC -25.00
-0.0200
64,500 0.0600
IONN ION NETWORKS -25.00
-0.0100
43,688 0.0300
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
SROE SARATOGA RESOURCES -36.84
-0.7000
44,250 1.2000
EDVU ENDEAVOR URNM -15.00
-0.1800
22,000 1.0200
AGFL AMERICAN GOLDFIELDS -14.41
-0.1700
154,588 1.0100
NROM NOBLE ROMANS INC -13.66
-0.2500
179,028 1.5800
AUXO AUXILIO -13.13
-0.2100
27,500 1.3900
IMYN IMMUNOSYN -12.68
-0.4500
47,845 3.1000
PTPE PANTERA PETRO -11.76
-0.2000
116,369 1.5000
CPEU CHAPEAU -11.25
-0.1800
38,523 1.4200
WMTM WHITE MTN TITANIUM -11.19
-0.1500
29,588 1.1900
ERFW ERF WIRELESS -10.57
-0.1300
109,340 1.1000
CACN CUST ACQ HLDGS -9.09
-0.5900
48,283 5.9000
BSPE BLACKSANDS PETE -8.70
-0.2000
33,500 2.1000
SCIE SPECTRASCIENCE -7.41
-0.0800
21,352 1.0000
LVDL LIVEDEAL -7.32
-0.3000
29,600 3.8000
HBDT HEALTH BENEFITS -7.32
-0.1500
53,894 1.9000
GGSIF GIANT OIL & GAS -7.04
-0.1500
16,250 1.9800
HBRF HIGHBURY FINL -6.95
-0.3100
29,650 4.1500
CPCF CPC OF AMERICA -6.43
-0.4500
12,050 6.5500
MNEAF MINERA ANDES -6.02
-0.1030
237,999 1.6070
KANA KANA SOFTWARE -5.99
-0.1600
36,475 2.5100
OTC:BB Biggest Net Losers
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
CWLC CHINA WIRELESS COMM -0.0034
-36.17 1,272,264 0.0060
ABPH ADVANCED BIOPHOTON -0.0023
-38.33 9,065,628 0.0037
MYNG GOLDEN EAGLE INTL -0.0020
-20.00 2,959,333 0.0080
GPTC GOLDEN PATRIOT -0.0015
-23.08 2,174,773 0.0050
DLAV DEALERADVANCE -0.0013
-23.21 16,917,294 0.0043
AWYI ARIEL WAY -0.0011
-22.45 62,793,983 0.0038
STTC SOFTNET TECHNOLOGY -0.0011
-16.67 7,904,700 0.0055
NXHL NEXIA HOLDINGS -0.0005
-12.50 2,522,319 0.0035
TPWR TRACKPOWER -0.0003
-33.33 1,354,400 0.0006
EFCR EGPI FIRECREEK -0.0003
-30.00 4,477,660 0.0007
FGWIE 5G WIRELESS COMM -0.0003
-12.50 1,190,929 0.0021
PMED PARADIGM MED IND -0.0002
-14.29 72,863,403 0.0012
SPCI SPORTSNUTS -0.0002
-7.14 3,483,900 0.0026
STNL SOLUTION TECH INTL -0.0002
-5.71 1,052,770 0.0033
DNAG DNAPRINT GENOMICS -0.0002
-5.41 3,299,190 0.0035
SLWF SEAMLESS WI-FI -0.0001
-50.00 30,119,144 0.0001
MHII MARSHALL HLDGS INTL -0.0001
-50.00 67,947,269 0.0001
AVVW AVVAA WLD HLTH CARE -0.0001
-33.33 2,370,000 0.0002
CBEL CYBERTEL CAP -0.0001
-33.33 4,934,794 0.0002
PTSH PTS -0.0001
-12.50 4,369,492 0.0007
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
HYBT HYBRID TECHS -0.3200
-27.59 505,867 0.8400
ZYAT Z YACHTS -0.1900
-54.29 25,000 0.1600
AFVS AFV SOLUTIONS -0.1600
-22.54 13,500 0.5500
RYPE ROYALITE PETE -0.1500
-27.27 10,425 0.4000
HYEG HYDROGEN ENGINE CTR -0.1500
-18.75 27,899 0.6500
JKTI JAKE'S TRUCKING -0.1500
-17.65 62,500 0.7000
QSGI QSGI -0.1450
-36.25 36,000 0.2550
DKAM DRINKS AMER HLDGS -0.1440
-32.36 348,092 0.3010
MNCS MANCHESTER -0.1250
-21.55 146,700 0.4550
STIY STINGER SYS -0.1200
-18.46 423,459 0.5300
VTRQW VTR INT ACQ WTS 12 -0.1200
-15.38 58,000 0.6600
ABOS ARBIOS SYSTEMS -0.1100
-15.71 23,680 0.5900
BMRX BIOMETRX -0.1000
-9.52 73,529 0.9500
TTDS TRITON DIST SYS -0.0999
-16.38 266,300 0.5101
PEFF POWER EFFICIENCY -0.0900
-14.29 113,088 0.5400
SLNH SPLINTERNET HLDGS -0.0900
-10.71 11,900 0.7500
AVGO AVICENA GROUP -0.0800
-24.24 131,900 0.2500
BSEA BLACK SEA OIL -0.0800
-19.05 10,000 0.3400
FDMLQ FEDERAL-MOGUL -0.0800
-16.67 530,303 0.4000
IWWIE INFORM WRLDWD HLDGS -0.0800
-14.55 114,999 0.4700
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
SROE SARATOGA RESOURCES -0.7000
-36.84 44,250 1.2000
CACN CUST ACQ HLDGS -0.5900
-9.09 48,283 5.9000
WAHCU WASH MUT UTS -0.5500
-1.79 256,338 30.2000
IMYN IMMUNOSYN -0.4500
-12.68 47,845 3.1000
CPCF CPC OF AMERICA -0.4500
-6.43 12,050 6.5500
MXFD MAXLIFE FUND -0.4500
-5.17 11,900 8.2500
ABNS ALLIANCE BANCSHS CA -0.4000
-5.33 10,150 7.1000
HBRF HIGHBURY FINL -0.3100
-6.95 29,650 4.1500
LVDL LIVEDEAL -0.3000
-7.32 29,600 3.8000
NROM NOBLE ROMANS INC -0.2500
-13.66 179,028 1.5800
CYSM COMMNTY BK SANTA MA -0.2500
-1.69 11,840 14.5000
AUXO AUXILIO -0.2100
-13.13 27,500 1.3900
PTPE PANTERA PETRO -0.2000
-11.76 116,369 1.5000
BSPE BLACKSANDS PETE -0.2000
-8.70 33,500 2.1000
ABPA ALLEGIANCE BANK -0.2000
-5.71 17,500 3.3000
AAIR AVANTAIR -0.2000
-4.21 18,000 4.5500
EDVU ENDEAVOR URNM -0.1800
-15.00 22,000 1.0200
CPEU CHAPEAU -0.1800
-11.25 38,523 1.4200
AGFL AMERICAN GOLDFIELDS -0.1700
-14.41 154,588 1.0100
ENXTF ENERGY EXPL TECH -0.1700
-3.47 23,000 4.7300
OTC:BB 52 weeks breakouts High
Symbols Company Name Last Net Share Vol. ($) Vol. 52H
AYSI ALLOY STEEL INTL 1.0900 0.3200
874,941 953685 1.1
CYRX CRYOPORT 1.2500 0.3100
206,078 257597 1.29
AVVA ABVIVA 0.0500 0.0100
165,500 8275 0.05
EVSNF ELBIT VISION SYSTEM 0.5000 0.0400
126,566 63283 0.5
TXPO TXP CORPORATION 0.5300 0.0500
58,000 30740 0.53
SROE SARATOGA RESOURCES 1.2000 -0.7000
44,250 53100 2.02
AVXL ANAVEX LIFE SCIENCE 5.1100 -0.1300
40,682 207885 5.29
JLWT JANEL WORLD TRADE 1.2800 0.0800
36,430 46630 1.28
FCTY 1ST CENT BANCSHS 6.2500 0.4500
32,800 205000 6.5
TYPT TYPHOON TOUCH 2.8900 0.3900
25,100 72539 3.25
CTFO CHINA TRANSINFO 6.4500 0.7000
22,203 143209 6.6
NVDF NAVIDEC FINCL 0.9100 0.0500
20,200 18382 0.92
MDTU MED TECH SOLUTIONS 1.2700 0.0300
12,000 15240 1.27
ROYE ROYAL ENRGY RES 0.1500 0.0100
12,000 1800 0.152
INCL INTERCONTL RES 10.0000 3.5000
7,351 73510 10.0
SODI SOLITRON DEVICES 2.5700 0.0700
6,000 15420 2.57
OTC:BB 52 weeks breakouts Low
Symbols Company Name Last Net Share Vol. ($) Vol. 52L
UDTT UNIVERSAL DETECTION 0.0009 -0.0001
25,414,554 22873 9.0E-4
EPCG EPICUS COMMS GROUP 0.0003 0.0000
17,732,400 5319 1.0E-4
MOBL MOBILEPRO 0.0042 0.0007
9,455,993 39715 0.0031
STTC SOFTNET TECHNOLOGY 0.0055 -0.0011
7,904,700 43475 0.0055
OPGX OPTIGENEX 0.0012 0.0000
5,450,801 6540 0.0011
PLMA PALOMAR ENTERPRISES 0.0010 -0.0001
4,540,000 4540 0.0010
SPCI SPORTSNUTS 0.0026 -0.0002
3,483,900 9058 0.0020
GPTC GOLDEN PATRIOT 0.0050 -0.0015
2,174,773 10873 0.0050
CWLC CHINA WIRELESS COMM 0.0060 -0.0034
1,272,264 7633 0.0050
NNBP NANOBAC PHARM 0.0470 -0.0100
1,238,045 58188 0.045
MRPI MERA PHARMA 0.0080 0.0020
1,219,750 9758 0.0040
CBPC CHINA BIOPHARMA 0.0130 -0.0006
1,056,921 13739 0.01
TCHH TRUSTCASH HLDGS 0.1610 -0.0490
925,073 148936 0.12
TCPS TECHNOCONCEPTS 0.1800 -0.0400
922,950 166131 0.16
SFLK SAFLINK 0.0430 -0.0050
787,964 33882 0.043
VQPH VIOQUEST PHARMACEUT 0.1100 -0.0400
586,773 64545 0.09
FDMLQ FEDERAL-MOGUL 0.4000 -0.0800
530,303 212121 0.4
HYBT HYBRID TECHS 0.8400 -0.3200
505,867 424928 0.77
GBVS GLOBAL BEVERAGE 0.0100 0.0010
496,418 4964 0.0070
DYNK DYNTEK 0.0250 -0.0050
491,055 12276 0.0050
OTC:BB Quoted Foreign Stocks
OTC:BB Share Volume Leaders **Foreign stocks are identified by fifth letter 'F'
Symbols Company Name Share Vol. ($) Vol. Last Net
DIAAF DIAMANT ART 4,720,000 $2,360 0.0005 0.0001
PTSEF POINTS INTL 1,512,644 $5,309,380 3.5100 0.1600
CRSVF CAPITL RESERV CDA-A 1,326,300 $35,810 0.0270 0.0030
SLGLF SILVERADO GOLD MNS 1,038,858 $62,331 0.0600 0.0000
ASXSF ALBERTA STAR DEV 655,911 $416,503 0.6350 0.1713
CALVF CALEDONIA MINING 449,950 $51,294 0.1140 0.0140
VCTPF VALCENT PRODUCTS 414,565 $331,652 0.8000 0.0200
BWEBF BACKWEB TECH 363,499 $25,444 0.0700 -0.0100
CCBEF CLEARLY CANADIAN 332,249 $132,899 0.4000 -0.0200
GNOLF GENOIL 312,450 $181,221 0.5800 0.0200
CTVWF CITYVIEW CORPORATN 255,619 $46,011 0.1800 -0.0400
MNEAF MINERA ANDES 237,999 $382,464 1.6070 -0.1030
FGOVF FREEGOLD VENTURES 228,757 $411,305 1.7980 0.0980
BDMHF BLACK DIAMOND 208,000 $27,040 0.1300 0.0250
NGLPF NEVADA GEOTHERMAL 199,784 $217,764 1.0900 -0.0200
CBLRF CAMPBELL RESOURCES 162,800 $19,536 0.1200 -0.0047
ETGMF ENTOURAGE MINING 155,100 $8,685 0.0560 -0.0040
SRFDF STARFIELD RES 139,125 $150,255 1.0800 0.0527
COCBF COASTAL CARIB 138,926 $14,726 0.1060 -0.0240
BPWRF BALATON POWER 128,500 $24,415 0.1900 0.0000
OTC:BB Bankrupt Companies
Share Volume Leaders ** Bankrupt companies are identified by fifth letter 'Q'
Symbols Company Name Share Vol. ($) Vol. Last Net
SOLUQ SOLUTIA 765,627 $176,094 0.2300 0.0000
FDMLQ FEDERAL-MOGUL 530,303 $212,121 0.4000 -0.0800
PREZQ PRESIDENT CASINO 34,040 $10,212 0.3000 -0.0200
OTC:BB Issues: Delinquent in Filings
Share Volume Leaders **Delinquent stocks are identified by fifth letter 'E'
Symbols Company Name Share Vol. ($) Vol. Last Net
FGWIE 5G WIRELESS COMM 1,190,929 $2,500 0.0021 -0.0003
VKSYE VIKING SYSTEMS 785,606 $4,713 0.0060 0.0010
EFTIE EARTHFIRST TECH 682,300 $5,799 0.0085 -0.0005
ABEWE AIRBEE WIRELESS 505,500 $27,802 0.0550 -0.0150
EAGBE EAGLE BROADBAND 433,765 $1,301 0.0030 -0.0001
RRPHE RED ROCK PICTURES 166,800 $6,672 0.0400 0.0140
WBTOE WEB2 164,440 $4,933 0.0300 -0.0189
ALMIE ATLAS MINING CO 126,215 $107,282 0.8500 0.0100
GMEXE GOLDMTN EXPL 120,550 $9,644 0.0800 -0.0250
IWWIE INFORM WRLDWD HLDGS 114,999 $54,049 0.4700 -0.0800
RUSOE RUSSOIL 105,000 $5,775 0.0550 0.0050
SLREE SOLAR ENERGY 64,200 $10,015 0.1560 -0.0040
RKNWE REMOTE KNOWLEDGE 51,500 $12,875 0.2500 0.0000
MSSIE MEDICAL STAFFING 51,200 $71 0.0014 0.0004
DBGFE DE BEIRA GOLDFIELDS 46,087 $14,747 0.3200 0.0600
PWNXE POWERLINX 29,126 $3,495 0.1200 0.0000
RENGE RADIAL ENERGY 29,000 $1,015 0.0350 0.0015
SKPIE SKY PETROLEUM 12,380 $2,500 0.2020 -0.0009
ABKBE AMERICAN BASKETBALL 10,500 $525 0.0500 0.0000
GLGTE GLOBAL GENL TECHGS 10,100 $141 0.0140 -0.0010
Pinksheet Share Volume Leaders
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name Share Vol. ($) Vol. Last Net
YNGR YOUNGER AMERICA 280,704,977 $28,070 0.0001 0.0000
GLLK GLOBAL LINKS 200,971,194 $40,194 0.0002 0.0000
USXP UNIVERSAL EXPRESS 174,507,887 $17,450 0.0001 0.0000
RMDM RMD ENTMT GROUP 172,056,055 $34,411 0.0002 0.0000
HCPC HERITAGE CAP CREDIT 136,226,591 $54,490 0.0004 0.0001
EWDI EWORLDCOMPANIES 82,841,798 $8,284 0.0001 0.0000
TSSP TRENDSETTER SLR PDT 77,401,863 $85,142 0.0011 0.0002
TDWV TIDALWAVE HLDGS 71,384,997 $14,276 0.0002 0.0001
EFGO ESPRIT FINCL 70,257,734 $14,051 0.0002 0.0000
IFSL IDEAL FINL SOLUTION 54,323,101 $10,864 0.0002 0.0001
THRI THRESHER INDUSTRIES 53,175,000 $10,635 0.0002 0.0000
FFGO FORTRESS FINCL 52,611,327 $15,783 0.0003 0.0001
LLEG LAIDLAW ENERGY GRP 45,066,163 $72,105 0.0016 0.0001
BKMP BLACKOUT MEDIA 40,178,885 $4,017 0.0001 0.0000
WRII WASTE RECOVERY 26,770,050 $5,354 0.0002 0.0001
ETGU ENERBRITE TECHS 22,148,450 $42,082 0.0019 0.0005
GLBT GLOBALNET 20,275,900 $2,027 0.0001 0.0000
PRHN PURE H20 BIO-TECH 17,881,550 $1,788 0.0001 0.0000
WGLT WGL ENTMNT HLDNGS 16,634,826 $1,663 0.0001 0.0000
BUNM BURNED MEDIA 15,410,000 $3,082 0.0002 0.0000
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name Share Vol. ($) Vol. Last Net
DPHIQ DELPHI 20,601,411 $2,678,183 0.1300 -0.0200
CPNLQ CALPINE 11,697,515 $3,801,692 0.3250 0.0300
ONMC OMNINET MEDIA.COM 6,855,995 $788,439 0.1150 -0.0350
SRSR SARISSA RES 5,794,023 $69,528 0.0120 0.0015
SDVI SIGNATURE DEVICES 4,870,988 $287,388 0.0590 0.0010
EDEX ELDORADO EXPL 4,180,268 $50,163 0.0120 0.0060
CEYG CENTURY GROUP 3,904,500 $390,450 0.1000 -0.0200
NHYF NATURAL HARMONY 3,093,570 $30,935 0.0100 -0.0020
VTSS VITESSE SEMICONDUCT 3,077,723 $2,708,396 0.8800 0.0100
MDMN MEDINAH MINERALS 2,506,301 $88,973 0.0355 0.0005
CEOA CEO AMERICA 2,248,999 $41,606 0.0185 0.0015
HMIT HIDALGO MINING 1,912,770 $22,953 0.0120 0.0000
PGNE PRIMEGEN ENERGY 1,772,000 $17,720 0.0100 0.0010
DCNAQ DANA CORP. 1,745,108 $66,314 0.0380 -0.0040
SGGC SIGMA GLOBAL 1,740,659 $24,369 0.0140 -0.0010
IBCIQ INTERSTATE BAKERIES 1,737,694 $34,753 0.0200 0.0010
RHOI RHINO OUTDOOR INTL 1,718,435 $29,041 0.0169 -0.0011
DKSC DAKSHIDIN 1,641,712 $320,133 0.1950 -0.0250
VYON VIYYA TECH 1,500,404 $42,011 0.0280 0.0020
XYNG XYNERGY 1,447,186 $43,415 0.0300 0.0000
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name Share Vol. ($) Vol. Last Net
WCVCP WACHOV 8% NCPP-A-J 3,267,179 $82,006,192 25.1000 26.1000
CMVT COMVERSE TECH 2,744,233 $45,828,692 16.7000 0.7500
MXIM MAXIM INTEGR PROD 2,390,176 $61,188,504 25.6000 0.5800
ORMT ORMET 1,062,580 $2,922,095 2.7500 -2.0000
COHR COHERENT 1,053,828 $26,872,614 25.5000 -0.0500
NAVZ NAVISTAR INTERNATL 559,437 $30,125,682 53.8500 0.0500
DLII DIXIE LEE INTL 498,623 $742,948 1.4900 -0.2100
CHVC CHINA VOICE HOLDING 351,405 $397,087 1.1300 -0.0300
IBLTZ IMPATH LIQUIDATIN-A 328,326 $492,489 1.5000 0.2400
RADCO RITE AID CP-I 301,547 $5,277,072 17.5000 -4.7500
IPXL IMPAX LABS 287,175 $2,972,261 10.3500 -0.5500
GFET GULF ETHANOL 227,816 $375,896 1.6500 -0.0200
SLND SOLAR NIGHT INDS 217,485 $243,583 1.1200 0.1200
AUSI AURA SYSTEMS 177,673 $390,880 2.2000 -0.2000
CTPAP CG 7.875 % TRUPS 67 168,237 $4,239,572 25.2000 -0.1000
WMUTP WASHINGTON NCPCP-R 159,342 $145,797,936 915.0000 -16.6040
NNRI NNRF 157,942 $181,633 1.1500 0.0000
GBRC GLOBAL RESOURCE 154,804 $462,863 2.9900 -0.1100
CJGH CHINA JIANGSU 145,538 $315,817 2.1700 0.1700
AIGAP 7.7 AIG62A-5DEBS FR 117,915 $2,959,666 25.1000 0.1000
Pinksheet Most # of Trades
From $0.0001 – 0.01
Symbols Company Name #Trades Share Vol. Last Net
SNRS SUNRISE CNSLTNG 233 9,730,675 0.0035 -0.0015
RMDM RMD ENTMT GROUP 178 172,056,055 0.0002 0.0000
ETGU ENERBRITE TECHS 145 22,148,450 0.0019 0.0005
GLLK GLOBAL LINKS 131 200,971,194 0.0002 0.0000
HCPC HERITAGE CAP CREDIT 128 136,226,591 0.0004 0.0001
LLEG LAIDLAW ENERGY GRP 104 45,066,163 0.0016 0.0001
USXP UNIVERSAL EXPRESS 101 174,507,887 0.0001 0.0000
YNGR YOUNGER AMERICA 85 280,704,977 0.0001 0.0000
TSSP TRENDSETTER SLR PDT 74 77,401,863 0.0011 0.0002
NVMG NATV AMERN ENERGY 74 5,608,550 0.0027 0.0000
RVGD REVENGE DESIGNS 72 8,126,346 0.0060 0.0010
AFAO AFA MUSIC GROUP 68 14,300,833 0.0008 -0.0007
WTVN WI-FI TV 68 10,315,210 0.0020 -0.0001
VRAI VIRAGEN INC 55 987,120 0.0015 0.0000
FJCC FEDDERS 55 605,336 0.0050 -0.0010
ETIM ETERNAL IMAGE 54 7,056,737 0.0022 -0.0002
MNTY MARKET 99 53 10,141,553 0.0013 -0.0002
FCCN FRANCHISE CAPITAL 52 5,715,955 0.0022 0.0000
XKEM XECHEM INTERNATL 48 9,274,800 0.0031 -0.0005
BBAO BOMBAY CO 47 244,826 0.0050 -0.0010
From $0.01 – 1.00
Symbols Company Name #Trades Share Vol. Last Net
CPNLQ CALPINE 1501 11,697,515 0.3250 0.0300
DPHIQ DELPHI 1241 20,601,411 0.1300 -0.0200
ONMC OMNINET MEDIA.COM 592 6,855,995 0.1150 -0.0350
DKSC DAKSHIDIN 387 1,641,712 0.1950 -0.0250
SDVI SIGNATURE DEVICES 320 4,870,988 0.0590 0.0010
ACAH ACROSSASIA 279 729,141 0.8000 0.1500
AHMIQ AMER HOME MORT INVT 248 510,067 0.0210 -0.0040
VTSS VITESSE SEMICONDUCT 244 3,077,723 0.8800 0.0100
WMAN WELLMAN INC 189 839,912 0.1350 -0.0150
DCNAQ DANA CORP. 166 1,745,108 0.0380 -0.0040
CPPC CINEMAX PCTRS 158 982,498 0.0400 -0.0650
NEWCQ NEW CENTURY FINL 153 252,938 0.0170 -0.0010
SRSR SARISSA RES 139 5,794,023 0.0120 0.0015
CYHA CYBERHAND TECH INTL 136 1,227,176 0.0499 -0.0501
PLKT PLANKTOS 133 416,221 0.0800 -0.0400
CLYW CALYPSO WIRELESS 115 992,299 0.0750 -0.0110
QEDC QED CONNECT 112 520,198 0.1800 -0.0300
TOUS TOUSA 98 738,735 0.1600 -0.0500
GTEM GLOBETEL COMM 94 452,080 0.1100 0.0100
HEGP HEARTLAND ENERGY GP 91 1,077,482 0.0900 0.0000
From $1.00 and Up
Symbols Company Name #Trades Share Vol. Last Net
MXIM MAXIM INTEGR PROD 1070 2,390,176 25.6000 0.5800
CMVT COMVERSE TECH 719 2,744,233 16.7000 0.7500
COHR COHERENT 702 1,053,828 25.5000 -0.0500
DLII DIXIE LEE INTL 532 498,623 1.4900 -0.2100
NAVZ NAVISTAR INTERNATL 392 559,437 53.8500 0.0500
WCVCP WACHOV 8% NCPP-A-J 338 3,267,179 25.1000 26.1000
CJGH CHINA JIANGSU 259 145,538 2.1700 0.1700
ORMT ORMET 174 1,062,580 2.7500 -2.0000
CHVC CHINA VOICE HOLDING 169 351,405 1.1300 -0.0300
SLND SOLAR NIGHT INDS 159 217,485 1.1200 0.1200
GBRC GLOBAL RESOURCE 155 154,804 2.9900 -0.1100
AUSI AURA SYSTEMS 145 177,673 2.2000 -0.2000
NNRI NNRF 124 157,942 1.1500 0.0000
HRAL HEAR ATLAST 116 106,933 1.0400 -0.0800
GFET GULF ETHANOL 97 227,816 1.6500 -0.0200
IPXL IMPAX LABS 94 287,175 10.3500 -0.5500
VLCY VOYAGER LEARN 86 77,787 6.7000 0.7000
YTBLA YTB INTL-A 81 108,931 1.0700 -0.0200
CTPAP CG 7.875 % TRUPS 67 79 168,237 25.2000 -0.1000
VRNT VERINT SYSTEMS 77 68,889 17.7500 0.5500
Pinksheet Est($) Volume Leaders
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
TSSP TRENDSETTER SLR PDT $85,142 77,401,863 0.0011 0.0002
LLEG LAIDLAW ENERGY GRP $72,105 45,066,163 0.0016 0.0001
HCPC HERITAGE CAP CREDIT $54,490 136,226,591 0.0004 0.0001
RVGD REVENGE DESIGNS $48,758 8,126,346 0.0060 0.0010
ETGU ENERBRITE TECHS $42,082 22,148,450 0.0019 0.0005
GLLK GLOBAL LINKS $40,194 200,971,194 0.0002 0.0000
RMDM RMD ENTMT GROUP $34,411 172,056,055 0.0002 0.0000
SNRS SUNRISE CNSLTNG $34,057 9,730,675 0.0035 -0.0015
XKEM XECHEM INTERNATL $28,751 9,274,800 0.0031 -0.0005
YNGR YOUNGER AMERICA $28,070 280,704,977 0.0001 0.0000
PBLS PHNX ASSOC LAND SYN $25,856 11,242,087 0.0023 -0.0001
ABVG ABV GOLD $25,665 3,208,162 0.0080 0.0010
SSPE SUN SPORT&ENTMT $25,105 3,586,441 0.0070 0.0010
SPZI SPOOZ $24,005 4,000,960 0.0060 0.0016
FMNJ FRANKLIN MINING $22,551 5,637,835 0.0040 0.0000
DPBM DEEP BLUE MARINE $20,804 2,600,510 0.0080 -0.0010
WTVN WI-FI TV $20,630 10,315,210 0.0020 -0.0001
GBDX GLOBAL DIAMOND EXH $18,130 10,664,716 0.0017 -0.0001
USXP UNIVERSAL EXPRESS $17,450 174,507,887 0.0001 0.0000
FFGO FORTRESS FINCL $15,783 52,611,327 0.0003 0.0001
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
CPNLQ CALPINE $3,801,692 11,697,515 0.3250 0.0300
VTSS VITESSE SEMICONDUCT $2,708,396 3,077,723 0.8800 0.0100
DPHIQ DELPHI $2,678,183 20,601,411 0.1300 -0.0200
ONMC OMNINET MEDIA.COM $788,439 6,855,995 0.1150 -0.0350
ACAH ACROSSASIA $583,312 729,141 0.8000 0.1500
CEYG CENTURY GROUP $390,450 3,904,500 0.1000 -0.0200
RGFC R & G FINANCIAL-B $340,327 369,921 0.9200 -0.0250
DKSC DAKSHIDIN $320,133 1,641,712 0.1950 -0.0250
HKFIQ HANCOCK FABRICS $318,103 383,257 0.8300 -0.0100
SDVI SIGNATURE DEVICES $287,388 4,870,988 0.0590 0.0010
ADPAJ ADE REC CVV-ARAHOVA $260,000 500,000 0.5200 0.0000
CRFE CAREFREE GROUP $215,712 599,200 0.3600 -0.0100
VXGN VAXGEN $157,999 259,015 0.6100 0.0900
TRGD TARA GOLD RES $145,950 417,000 0.3500 0.0100
ESFS ECO-SAFE SYS USA $138,072 270,730 0.5100 -0.0900
DCBR DC BRANDS INTL $130,205 372,015 0.3500 0.0500
BBCZ BODISEN BIOTECH $123,466 187,070 0.6600 -0.0400
TOUS TOUSA $118,197 738,735 0.1600 -0.0500
UGSI UNDERGROUND $116,362 323,230 0.3600 0.0100
WMAN WELLMAN INC $113,388 839,912 0.1350 -0.0150
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
WMUTP WASHINGTON NCPCP-R $145,797,936 159,342 915.0000 -16.6040
WCVCP WACHOV 8% NCPP-A-J $82,006,192 3,267,179 25.1000 26.1000
MXIM MAXIM INTEGR PROD $61,188,504 2,390,176 25.6000 0.5800
CMVT COMVERSE TECH $45,828,692 2,744,233 16.7000 0.7500
NAVZ NAVISTAR INTERNATL $30,125,682 559,437 53.8500 0.0500
COHR COHERENT $26,872,614 1,053,828 25.5000 -0.0500
RADCO RITE AID CP-I $5,277,072 301,547 17.5000 -4.7500
CTPAP CG 7.875 % TRUPS 67 $4,239,572 168,237 25.2000 -0.1000
HLAAP HECLA MINING CP $3,081,260 33,860 91.0000 -1.0000
IPXL IMPAX LABS $2,972,261 287,175 10.3500 -0.5500
AIGAP 7.7 AIG62A-5DEBS FR $2,959,666 117,915 25.1000 0.1000
ORMT ORMET $2,922,095 1,062,580 2.7500 -2.0000
MXMC MAXIM CRANE WRK HLD $1,950,000 50,000 39.0000 -1.0000
VRNT VERINT SYSTEMS $1,222,779 68,889 17.7500 0.5500
PLEUK PPL PFD DEP $1,150,000 50,000 23.0000 -2.0000
BGLEN BALTIMORE6.7%CRP93 $1,000,000 10,000 100.0000 1.0000
DLII DIXIE LEE INTL $742,948 498,623 1.4900 -0.2100
SNCTO SOV4.375%CPIERS 34 $737,167 22,929 32.1500 -0.8500
VLCY VOYAGER LEARN $521,172 77,787 6.7000 0.7000
IBLTZ IMPATH LIQUIDATIN-A $492,489 328,326 1.5000 0.2400
Pinksheet Biggest % Gainers
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
SKGO SKYBRIDGE TECH 200.00
0.0010 3,572,003 0.0015
VGPM VEGA PROMO SYSTMS 63.64
0.0035 1,100,000 0.0090
FFGO FORTRESS FINCL 50.00
0.0001 52,611,327 0.0003
SPZI SPOOZ 36.36
0.0016 4,000,960 0.0060
ETGU ENERBRITE TECHS 35.71
0.0005 22,148,450 0.0019
SHMM SOUTHERN HOME MED 33.33
0.0010 1,051,525 0.0040
HCPC HERITAGE CAP CREDIT 33.33
0.0001 136,226,591 0.0004
POPT POP3 MEDIA 33.33
0.0001 3,565,333 0.0004
BLLB BELL BUCKLE 30.00
0.0015 2,133,846 0.0065
FSKM FIRESKY MEDIA 28.57
0.0020 1,161,528 0.0090
TSSP TRENDSETTER SLR PDT 22.22
0.0002 77,401,863 0.0011
RVGD REVENGE DESIGNS 20.00
0.0010 8,126,346 0.0060
BLDV BLUE DIAMOND VENT 20.00
0.0007 1,354,000 0.0042
GWTR GLOBAL WATER TECH 20.00
0.0003 1,168,000 0.0018
LLBT LIFELINE BIOTECH 20.00
0.0001 3,356,700 0.0006
SSPE SUN SPORT&ENTMT 16.67
0.0010 3,586,441 0.0070
ABVG ABV GOLD 14.29
0.0010 3,208,162 0.0080
APPI ADV PLANT PHARMACT 11.11
0.0001 1,240,000 0.0010
TNOG TITAN OIL & GAS 8.33
0.0001 1,334,896 0.0013
LLEG LAIDLAW ENERGY GRP 6.67
0.0001 45,066,163 0.0016
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
NTME NETMED 3900.00
0.0390 10,200 0.0400
AETR ALLIANCE ENTERPRISE 2172.73
0.0239 35,000 0.0250
LUVT LUVOO INTL 200.00
0.0200 10,100 0.0300
ELCH ELECTRO-CHEMICAL 150.00
0.0090 20,000 0.0150
PEDI PRIMEDGE 150.00
0.0060 42,088 0.0100
BFDE BEDFORD ENERGY 125.00
0.0500 38,688 0.0900
EDEX ELDORADO EXPL 100.00
0.0060 4,180,268 0.0120
SVSR SILVER STAR INTL 100.00
0.0050 245,750 0.0100
MXPR MORTGAGE XPRESS 100.00
0.0050 200,000 0.0100
EXSA EXOSPHERE AIRCRAFT 100.00
0.0050 20,000 0.0100
IPTV IPTV CORP 91.30
0.2100 11,668 0.4400
TCHL TECHLABS 85.71
0.0600 33,160 0.1300
PSED POSEIDIS 80.00
0.0080 222,642 0.0180
OPMC OPTIMUMCARE 78.57
0.1100 10,200 0.2500
CGDC CHINA GOLD 75.00
0.0075 88,250 0.0175
PRGJ PRG GROUP 66.67
0.0140 1,180,484 0.0350
CICG CIC HLDG 62.50
0.1000 162,000 0.2600
ECRO ECC CAPITAL 55.56
0.0500 449,445 0.1400
WDDD WORLDS.COM 53.85
0.0700 212,500 0.2000
EUGD EURASIA GOLD FIELDS 53.33
0.0800 57,500 0.2300
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
SIPC SIPP INDSTRS-A 27.12
0.3200 33,535 1.5000
CRRP CORRPRO 21.43
0.3000 13,582 1.7000
IBLTZ IMPATH LIQUIDATIN-A 19.05
0.2400 328,326 1.5000
SLND SOLAR NIGHT INDS 12.00
0.1200 217,485 1.1200
VLCY VOYAGER LEARN 11.67
0.7000 77,787 6.7000
GVCM GEOVIC MINING 11.07
0.1535 108,400 1.5400
AIMM AUTOIMMUNE 9.37
0.1500 15,557 1.7500
CJGH CHINA JIANGSU 8.50
0.1700 145,538 2.1700
CMKT CAPITL MKT TECH 8.42
0.0800 55,800 1.0300
ULCM ULTICOM 6.68
0.4850 32,560 7.7500
RIIC ROYAL INVEST 5.43
0.0700 15,500 1.3600
CMVT COMVERSE TECH 4.70
0.7500 2,744,233 16.7000
VRNT VERINT SYSTEMS 3.20
0.5500 68,889 17.7500
QPDC QUALITY PRODUCTS 2.45
0.1000 23,633 4.1800
SRTI SUNRISE TELECOM 2.44
0.0500 16,800 2.1000
CLRS CLARUS 2.39
0.1400 69,008 6.0000
MXIM MAXIM INTEGR PROD 2.32
0.5800 2,390,176 25.6000
ITIG INTELLIGROUP 2.13
0.0500 12,080 2.4000
SFHD SANTA FE HLDG 1.94
0.0400 101,035 2.1000
BKFG BKF CAP GROUP 1.94
0.0400 12,522 2.1000
Pinksheet Biggest Net Gainers
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
VGPM VEGA PROMO SYSTMS 0.0035
63.64 1,100,000 0.0090
FSKM FIRESKY MEDIA 0.0020
28.57 1,161,528 0.0090
SPZI SPOOZ 0.0016
36.36 4,000,960 0.0060
BLLB BELL BUCKLE 0.0015
30.00 2,133,846 0.0065
RVGD REVENGE DESIGNS 0.0010
20.00 8,126,346 0.0060
ABVG ABV GOLD 0.0010
14.29 3,208,162 0.0080
SSPE SUN SPORT&ENTMT 0.0010
16.67 3,586,441 0.0070
SKGO SKYBRIDGE TECH 0.0010
200.00 3,572,003 0.0015
SHMM SOUTHERN HOME MED 0.0010
33.33 1,051,525 0.0040
BLDV BLUE DIAMOND VENT 0.0007
20.00 1,354,000 0.0042
ETGU ENERBRITE TECHS 0.0005
35.71 22,148,450 0.0019
GWTR GLOBAL WATER TECH 0.0003
20.00 1,168,000 0.0018
TSSP TRENDSETTER SLR PDT 0.0002
22.22 77,401,863 0.0011
LLEG LAIDLAW ENERGY GRP 0.0001
6.67 45,066,163 0.0016
HCPC HERITAGE CAP CREDIT 0.0001
33.33 136,226,591 0.0004
FFGO FORTRESS FINCL 0.0001
50.00 52,611,327 0.0003
TDWV TIDALWAVE HLDGS 0.0001
0.00 71,384,997 0.0002
IFSL IDEAL FINL SOLUTION 0.0001
0.00 54,323,101 0.0002
IDTA IDENTA 0.0001
5.26 5,336,000 0.0020
WRII WASTE RECOVERY 0.0001
0.00 26,770,050 0.0002
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
LTSP LIFETIME SEALANT 1.2500
0.00 20,000 0.2500
VVIT VISTA INTL TECH 1.0600
0.00 10,000 0.0600
IPTV IPTV CORP 0.2100
91.30 11,668 0.4400
ACAH ACROSSASIA 0.1500
23.08 729,141 0.8000
HPGI HEMISPHERE GOLD 0.1100
31.43 27,350 0.4600
OPMC OPTIMUMCARE 0.1100
78.57 10,200 0.2500
SLHJ SLEEP HLDGS 0.1000
13.33 91,550 0.8500
CICG CIC HLDG 0.1000
62.50 162,000 0.2600
AEHI ALTERNATE ENRGY 0.1000
28.57 67,967 0.4500
NECE NECO ENERGY 0.0999
0.00 37,000 0.1000
VXGN VAXGEN 0.0900
17.31 259,015 0.6100
EUGD EURASIA GOLD FIELDS 0.0800
53.33 57,500 0.2300
WDDD WORLDS.COM 0.0700
53.85 212,500 0.2000
RSUV REMOTE SURVEILLANCE 0.0700
46.67 15,352 0.2200
JAGH JAG MEDIA HLDG 0.0600
7.32 93,839 0.8800
TDON THIRD ORDER NANO 0.0600
7.32 47,495 0.8800
TCHL TECHLABS 0.0600
85.71 33,160 0.1300
DCBR DC BRANDS INTL 0.0500
16.67 372,015 0.3500
NTAH NEVTAH CAPITAL 0.0500
7.69 92,850 0.7000
ECRO ECC CAPITAL 0.0500
55.56 449,445 0.1400
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
WCVCP WACHOV 8% NCPP-A-J 26.1000
0.00 3,267,179 25.1000
BGLEN BALTIMORE6.7%CRP93 1.0000
1.01 10,000 100.0000
CMVT COMVERSE TECH 0.7500
4.70 2,744,233 16.7000
VLCY VOYAGER LEARN 0.7000
11.67 77,787 6.7000
MXIM MAXIM INTEGR PROD 0.5800
2.32 2,390,176 25.6000
VRNT VERINT SYSTEMS 0.5500
3.20 68,889 17.7500
ULCM ULTICOM 0.4850
6.68 32,560 7.7500
SIPC SIPP INDSTRS-A 0.3200
27.12 33,535 1.5000
CRRP CORRPRO 0.3000
21.43 13,582 1.7000
IBLTZ IMPATH LIQUIDATIN-A 0.2400
19.05 328,326 1.5000
CJGH CHINA JIANGSU 0.1700
8.50 145,538 2.1700
GVCM GEOVIC MINING 0.1535
11.07 108,400 1.5400
HAMP HAMPSHIRE GROUP 0.1500
1.22 10,900 12.4500
AIMM AUTOIMMUNE 0.1500
9.37 15,557 1.7500
CLRS CLARUS 0.1400
2.39 69,008 6.0000
SLND SOLAR NIGHT INDS 0.1200
12.00 217,485 1.1200
AIGAP 7.7 AIG62A-5DEBS FR 0.1000
0.40 117,915 25.1000
FNIN FINANCIAL IND CORP 0.1000
1.85 27,733 5.5000
QPDC QUALITY PRODUCTS 0.1000
2.45 23,633 4.1800
CMKT CAPITL MKT TECH 0.0800
8.42 55,800 1.0300
Pinksheet Biggest % Losers
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
TRPH TRIPATH TECH -66.67
-0.0020
2,661,880 0.0010
TXHE TEXHOMA ENERGY -60.00
-0.0102
1,468,000 0.0068
ATCCQ ASTROCOM CORP -60.00
-0.0003
3,025,200 0.0002
ASII AXION SPATIAL -50.00
-0.0015
1,340,000 0.0015
WRNW WELL RENEWAL -50.00
-0.0001
1,727,341 0.0001
HSHL HOME SOLTNS HEALTH -50.00
-0.0001
1,834,500 0.0001
AFAO AFA MUSIC GROUP -46.67
-0.0007
14,300,833 0.0008
DMPD DM PRODUCTS -42.67
-0.0032
1,191,100 0.0043
PRSU PRIME RESTRNTS -41.18
-0.0007
7,294,499 0.0010
PNMS PANAMERSA -40.00
-0.0002
5,259,900 0.0003
LDHG LIBERTY DIVERS -37.50
-0.0006
6,241,871 0.0010
AIMH AIMRITE HOLDINGS -37.50
-0.0003
1,226,035 0.0005
MRDY MOBILE READY ENTER -33.33
-0.0002
5,813,000 0.0004
SIVC S3 INVESTMENT -33.33
-0.0001
2,050,998 0.0002
SNRS SUNRISE CNSLTNG -30.00
-0.0015
9,730,675 0.0035
ILVG INTELLGNT LIVNG -22.22
-0.0002
3,443,664 0.0007
SBRX STONEBRIDGE RES EXP -20.00
-0.0004
4,833,381 0.0016
WNBD WINNING BRANDS -20.00
-0.0001
11,194,300 0.0004
GLBM GLOBAL MARINE -16.67
-0.0002
2,302,259 0.0010
ECMH ENCOMPASS HLDGS -16.67
-0.0001
1,267,621 0.0005
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
GRNE GREEN ENDEAVORS -71.67
-0.0430
78,586 0.0170
CPPC CINEMAX PCTRS -61.90
-0.0650
982,498 0.0400
CRVV COLUMBIA RVR RSRCES -60.00
-0.0300
1,043,000 0.0200
DIGG DIGITAL GAS -60.00
-0.0150
41,163 0.0100
IXSV INTERSECURITY HLDGS -57.69
-0.0150
217,584 0.0110
TSIH 3 SI HOLDINGS -56.00
-0.0140
94,805 0.0110
OTLK OTTER LAKE RES -54.55
-0.0600
59,000 0.0500
APGO AAMPRO GROUP -54.55
-0.0600
93,398 0.0500
CYHA CYBERHAND TECH INTL -50.10
-0.0501
1,227,176 0.0499
GESM GUESTMETRICS -50.00
-0.0200
31,000 0.0200
AVTJ AVENTURA RESORTS -50.00
-0.0100
58,000 0.0100
LUCY LUCILLE FARMS -50.00
-0.0100
75,300 0.0100
QIII QI SYSTEMS -50.00
-0.0100
726,355 0.0100
AUMN AMER URANM MNG -46.67
-0.0140
53,000 0.0160
CEIW CONSOLIDATED ENERGY -44.50
-0.0089
150,700 0.0111
REXL REXHALL INDS -40.00
-0.2800
48,184 0.4200
REMH REMINGTON HALL CAP -40.00
-0.0400
10,000 0.0600
MDDM MDM GROUP -40.00
-0.0200
41,400 0.0300
TSIXQ 360 GLOBAL WINE -40.00
-0.0080
95,900 0.0120
SPSI SPECIALIZED SVCS -33.33
-0.1000
22,100 0.2000
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
ORMT ORMET -42.11
-2.0000
1,062,580 2.7500
DTVI DOT VN -25.93
-0.3500
24,338 1.0000
RADCO RITE AID CP-I -21.35
-4.7500
301,547 17.5000
DLII DIXIE LEE INTL -12.35
-0.2100
498,623 1.4900
CIBH CIB MARINE BANCSHS -11.54
-0.1500
47,750 1.1500
PEGX PACIFIC ENERGY RES -9.37
-0.1950
80,000 1.8850
AXPW AXION POWER INTERNA -8.89
-0.2000
19,700 2.0500
AUSI AURA SYSTEMS -8.33
-0.2000
177,673 2.2000
LMWW LMWW HOLDINGS -8.11
-0.1500
11,000 1.7000
PLEUK PPL PFD DEP -8.00
-2.0000
50,000 23.0000
AXGC AXIS ENERGY -7.58
-0.1000
16,255 1.2200
MYSL MY SCREEN MOBL -7.27
-0.1200
20,840 1.5300
HRAL HEAR ATLAST -7.14
-0.0800
106,933 1.0400
PSPO PROSPERO MINERALS -6.92
-0.0900
21,000 1.2100
ENRH ENERGETICS HLDGS -5.60
-0.0700
16,200 1.1800
IPXL IMPAX LABS -5.05
-0.5500
287,175 10.3500
OXFD OXFORD FUNDING -3.85
-0.0500
20,140 1.2500
GBRC GLOBAL RESOURCE -3.55
-0.1100
154,804 2.9900
NEWH NEW HORIZONS WLDWDE -2.86
-0.0500
21,200 1.7000
SECX SED INTL HLDGS -2.72
-0.0400
14,000 1.4300
Pinksheet Biggest Net Losers
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
TXHE TEXHOMA ENERGY -0.0102
-60.00 1,468,000 0.0068
DMPD DM PRODUCTS -0.0032
-42.67 1,191,100 0.0043
TRPH TRIPATH TECH -0.0020
-66.67 2,661,880 0.0010
ASII AXION SPATIAL -0.0015
-50.00 1,340,000 0.0015
SNRS SUNRISE CNSLTNG -0.0015
-30.00 9,730,675 0.0035
DPBM DEEP BLUE MARINE -0.0010
-11.11 2,600,510 0.0080
AFAO AFA MUSIC GROUP -0.0007
-46.67 14,300,833 0.0008
PRSU PRIME RESTRNTS -0.0007
-41.18 7,294,499 0.0010
LDHG LIBERTY DIVERS -0.0006
-37.50 6,241,871 0.0010
XKEM XECHEM INTERNATL -0.0005
-13.89 9,274,800 0.0031
IMEN INNOFONE.COM -0.0005
-11.11 1,715,000 0.0040
AFHN AMERICAN FOOD -0.0005
-5.88 1,565,700 0.0080
SBRX STONEBRIDGE RES EXP -0.0004
-20.00 4,833,381 0.0016
ATCCQ ASTROCOM CORP -0.0003
-60.00 3,025,200 0.0002
AIMH AIMRITE HOLDINGS -0.0003
-37.50 1,226,035 0.0005
PNMS PANAMERSA -0.0002
-40.00 5,259,900 0.0003
MRDY MOBILE READY ENTER -0.0002
-33.33 5,813,000 0.0004
ILVG INTELLGNT LIVNG -0.0002
-22.22 3,443,664 0.0007
GLBM GLOBAL MARINE -0.0002
-16.67 2,302,259 0.0010
MNTY MARKET 99 -0.0002
-13.33 10,141,553 0.0013
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
REXL REXHALL INDS -0.2800
-40.00 48,184 0.4200
SPXHP SUPERIOR ESSX PFD-A -0.2000
-22.22 57,152 0.7000
CRDS CROSSROADS SYSTEMS -0.1200
-14.63 34,974 0.7000
AVAL AVALON CAP HLDG -0.1150
-27.71 20,100 0.3000
SPSI SPECIALIZED SVCS -0.1000
-33.33 22,100 0.2000
BWNR BROWNSTONE RES -0.1000
-14.29 30,991 0.6000
RCTY RKT CITY ENTRPR -0.0950
-14.07 16,254 0.5800
ESFS ECO-SAFE SYS USA -0.0900
-15.00 270,730 0.5100
IECM INTELECOM -0.0800
-15.09 15,200 0.4500
ADMD ADVANCED MED -0.0800
-12.50 12,410 0.5600
CPPC CINEMAX PCTRS -0.0650
-61.90 982,498 0.0400
OTLK OTTER LAKE RES -0.0600
-54.55 59,000 0.0500
APGO AAMPRO GROUP -0.0600
-54.55 93,398 0.0500
NEWXQ NEW 9.125% CRP-A -0.0600
-28.57 75,550 0.1500
CYHA CYBERHAND TECH INTL -0.0501
-50.10 1,227,176 0.0499
TOUS TOUSA -0.0500
-23.81 738,735 0.1600
AFFN AFFINITY NTWRKS -0.0500
-16.67 11,100 0.2500
CGSE COLUMBUS GRPHC -0.0500
-15.15 15,600 0.2800
GRNE GREEN ENDEAVORS -0.0430
-71.67 78,586 0.0170
REMH REMINGTON HALL CAP -0.0400
-40.00 10,000 0.0600
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
WMUTP WASHINGTON NCPCP-R -16.6040
-1.78 159,342 915.0000
RADCO RITE AID CP-I -4.7500
-21.35 301,547 17.5000
ORMT ORMET -2.0000
-42.11 1,062,580 2.7500
PLEUK PPL PFD DEP -2.0000
-8.00 50,000 23.0000
MXMC MAXIM CRANE WRK HLD -1.0000
-2.50 50,000 39.0000
HLAAP HECLA MINING CP -1.0000
-1.09 33,860 91.0000
SNCTO SOV4.375%CPIERS 34 -0.8500
-2.58 22,929 32.1500
IPXL IMPAX LABS -0.5500
-5.05 287,175 10.3500
DTVI DOT VN -0.3500
-25.93 24,338 1.0000
DLII DIXIE LEE INTL -0.2100
-12.35 498,623 1.4900
AXPW AXION POWER INTERNA -0.2000
-8.89 19,700 2.0500
AUSI AURA SYSTEMS -0.2000
-8.33 177,673 2.2000
PEGX PACIFIC ENERGY RES -0.1950
-9.37 80,000 1.8850
CIBH CIB MARINE BANCSHS -0.1500
-11.54 47,750 1.1500
LMWW LMWW HOLDINGS -0.1500
-8.11 11,000 1.7000
CIGHO CITIGR EIS NTS 09 -0.1300
-1.32 17,800 9.7000
MYSL MY SCREEN MOBL -0.1200
-7.27 20,840 1.5300
GBRC GLOBAL RESOURCE -0.1100
-3.55 154,804 2.9900
AXGC AXIS ENERGY -0.1000
-7.58 16,255 1.2200
CTPAP CG 7.875 % TRUPS 67 -0.1000
-0.40 168,237 25.2000
Pinksheet 52 weeks breakouts High
Symbols Company Name Last Net Share Vol. ($) Vol. 52H
CHWG CHINA WATER GRP 0.1200 -0.0200
356,289 42754 0.14
SVSR SILVER STAR INTL 0.0100 0.0050
245,750 2457 0.02
AUSI AURA SYSTEMS 2.2000 -0.2000
177,673 390880 2.54
GBRC GLOBAL RESOURCE 2.9900 -0.1100
154,804 462863 3.1
CJGH CHINA JIANGSU 2.1700 0.1700
145,538 315817 6.0
SFHD SANTA FE HLDG 2.1000 0.0400
101,035 212173 2.1
CPRK COPPER KING MNG 0.0920 -0.0280
95,000 8740 0.0
PPCI PRESS PIP COMPON 0.0010 -0.0010
86,000 86 0.0
ICSN INNOVATIVE CLNC 0.1400 0.0450
80,880 11323 0.14
NCHP NITAR TECH 0.2200 -0.0400
71,500 15730 0.26
MHTX MANHATTAN SCNTFC 0.0600 0.0002
41,812 2508 0.06
NECE NECO ENERGY 0.1000 0.0999
37,000 3700 0.1
SIPC SIPP INDSTRS-A 1.5000 0.3200
33,535 50302 1.5
QUIN QUINTESSENCE 0.1200 -0.0400
28,175 3381 0.17
QPDC QUALITY PRODUCTS 4.1800 0.1000
23,633 98785 4.18
PSPO PROSPERO MINERALS 1.2100 -0.0900
21,000 25410 1.3
SRGL SURGILIGHT 0.0185 -0.0025
20,300 375 0.021
KSGT KENSINGTON INDS 0.1900 0.0200
19,636 3730 0.2
PERT PERMANENT TECH 0.5500 0.0100
18,900 10395 0.56
AIMM AUTOIMMUNE 1.7500 0.1500
15,557 27224 1.75
Pinksheet 52 weeks breakouts Low
Symbols Company Name Last Net Share Vol. ($) Vol. 52L
DPHIQ DELPHI 0.1300 -0.0200
20,601,411 2678183 0.12
WTVN WI-FI TV 0.0020 -0.0001
10,315,210 20630 0.0018
SNRS SUNRISE CNSLTNG 0.0035 -0.0015
9,730,675 34057 0.0020
XKEM XECHEM INTERNATL 0.0031 -0.0005
9,274,800 28751 0.0031
SDVI SIGNATURE DEVICES 0.0590 0.0010
4,870,988 287388 0.051
PWTC POWER TECHNOLOGY 0.0006 -0.0001
4,607,524 2764 6.0E-4
ILVG INTELLGNT LIVNG 0.0007 -0.0002
3,443,664 2410 7.0E-4
CMVT COMVERSE TECH 16.7000 0.7500
2,744,233 45828692 15.93
TRPH TRIPATH TECH 0.0010 -0.0020
2,661,880 2661 9.0E-4
IMEN INNOFONE.COM 0.0040 -0.0005
1,715,000 6860 0.0038
GBMR GLOBAL MATRECHS 0.0025 -0.0001
1,347,950 3369 0.0025
ECMH ENCOMPASS HLDGS 0.0005 -0.0001
1,267,621 633 5.0E-4
CYHA CYBERHAND TECH INTL 0.0499 -0.0501
1,227,176 61236 0.0499
HTDS HARD TO TREAT DIS 0.0004 0.0000
1,077,000 430 3.0E-4
ORMT ORMET 2.7500 -2.0000
1,062,580 2922095 0.5
CAJT CONNECTAJET.COM 0.0400 -0.0100
1,051,412 42056 0.03
CPPC CINEMAX PCTRS 0.0400 -0.0650
982,498 39299 0.022
ADMH ADMIRALTY HLDG 0.0028 0.0000
918,150 2570 0.0022
WMAN WELLMAN INC 0.1350 -0.0150
839,912 113388 0.115
WHKA WORLD HOCKEY ASSN 0.0005 0.0001
811,000 405 3.0E-4
Pinksheet Quoted Foreign Stocks
Share Volume Leaders **Foreign stocks are identified by fifth letter 'F'
Symbols Company Name Share Vol. ($) Vol. Last Net
IXEUF IMPAX ENRGY SVCS TU 9,800 $10,106 1.0313 0.2599
CERTF CERTICOM 6,900 $10,096 1.4632 -0.0425
MEGUF MEGA URANIUM WTS 12 5,000 $6,811 1.3623 0.0704
UFEFF URANIUM FOCUSED TU 4,100 $28,404 6.9280 0.1780
JAARF JAZZ AIR INCM FD TU 3,400 $26,894 7.9100 0.0310
SLWBF SILVER WHEAT WTS10B 1,700 $12,575 7.3976 0.7331
PRYNF PARLAY ENTERTAIN 1,000 $594 0.5948 0.0648
Pinksheet Bankrupt Companies
Share Volume Leaders ** Bankrupt companies are identified by fifth letter 'Q'
Symbols Company Name Share Vol. ($) Vol. Last Net
DPHIQ DELPHI 20,601,411 $2,678,183 0.1300 -0.0200
CPNLQ CALPINE 11,697,515 $3,801,692 0.3250 0.0300
TFCYQ 21ST CENTURY TECH 3,286,863 $328 0.0001 0.0000
ATCCQ ASTROCOM CORP 3,025,200 $605 0.0002 -0.0003
DCNAQ DANA CORP. 1,745,108 $66,314 0.0380 -0.0040
IBCIQ INTERSTATE BAKERIES 1,737,694 $34,753 0.0200 0.0010
WLKNQ WATERLINK 966,116 $289 0.0003 0.0001
MOVIQ MOVIE GALLERY 850,238 $57,816 0.0680 0.0000
WFHCQ WOMEN 1ST HEALTCARE 656,100 $262 0.0004 -0.0006
VENSQ VENTURE STORES 620,000 $62 0.0001 0.0000
NTBKQ NETBANK 563,904 $15,789 0.0280 -0.0010
NPLSQ NETWORK PLUS 540,200 $648 0.0012 0.0004
AHMIQ AMER HOME MORT INVT 510,067 $10,711 0.0210 -0.0040
NQLIQ NQL 482,000 $96 0.0002 -0.0008
AHTCQ AHT 478,020 $95 0.0002 -0.0008
ARDTQ ARDENT COMM 469,500 $46 0.0001 -0.0003
WSPTQ WESTPOINT STEVENS 421,000 $631 0.0015 0.0007
MKTSQ ADVANCED MARK SVCS 420,543 $1,261 0.0030 0.0007
HKFIQ HANCOCK FABRICS 383,257 $318,103 0.8300 -0.0100
VTAIQ VESTA INSURANCE GRP 382,950 $268 0.0007 0.0004
AI
