News 
Market Data 
Discover
Replies to post #2016 on RingingDaBell Stock Club (RDBSC)
12/26/07 11:09 PM
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
IVOT IVOICE TECH-A 115,890,156 $567,861 0.0049 0.0018
MGEN MED GEN 104,613,332 $31,384 0.0003 0.0000
PMED PARADIGM MED IND 71,627,503 $164,743 0.0023 0.0011
IVOI IVOICE-A 54,797,673 $120,554 0.0022 0.0002
NAWL NATUREWELL 35,698,757 $3,569 0.0001 -0.0001
ITRO ITRONICS 35,175,887 $77,386 0.0022 0.0000
EPCG EPICUS COMMS GROUP 35,043,300 $7,008 0.0002 -0.0001
SLWF SEAMLESS WI-FI 34,554,950 $6,910 0.0002 0.0000
AWYI ARIEL WAY 34,230,534 $205,383 0.0060 0.0003
UCOI UNICO 32,349,720 $22,644 0.0007 -0.0001
GRXI GTREX CAPITAL 29,660,283 $17,796 0.0006 -0.0002
BHWF BLACKHAWK FD 23,587,227 $11,793 0.0005 0.0000
FNIX FONIX 21,974,781 $8,789 0.0004 0.0001
SSWC SPEECHSWITCH-A 16,475,840 $6,590 0.0004 0.0000
SSWM SUB SURFACE WASTE 16,000,400 $16,000 0.0010 -0.0001
SYDI SYNDICATION 13,870,832 $4,161 0.0003 -0.0001
ARRT AMERIRESOURCE TCH 12,799,225 $20,478 0.0016 0.0003
MOBL MOBILEPRO 10,442,113 $33,414 0.0032 0.0000
ABPH ADVANCED BIOPHOTON 8,925,624 $24,991 0.0028 -0.0004
DLAV DEALERADVANCE 8,869,196 $47,893 0.0054 0.0011
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name Share Vol. ($) Vol. Last Net
GSPG GOLDSPRING 40,903,626 $609,464 0.0149 -0.0005
COPI COMPLIANCE SYS 9,733,451 $311,470 0.0320 0.0060
SWVC SEAWAY VY CAP 6,360,103 $70,597 0.0111 -0.0003
BPTR BRANDPARTNERS GRP 4,780,222 $329,835 0.0690 0.0140
NSOL NUCLEAR SOLUTIONS 4,113,791 $2,529,981 0.6150 -0.0250
MYNG GOLDEN EAGLE INTL 3,898,780 $42,106 0.0108 0.0023
SLGLF SILVERADO GOLD MNS 2,764,642 $168,643 0.0610 0.0020
NEOM NEOMEDIA TECHNOLOGY 2,494,560 $29,934 0.0120 -0.0008
ERHE ERHC ENERGY 2,376,150 $487,110 0.2050 0.0000
LSGP LIGHTING SCIENCE 2,210,181 $884,072 0.4000 0.0800
ADVR AD VIRAL RESEARCH 2,112,725 $31,690 0.0150 0.0010
SYBD SYNTHETIC BLOOD INT 1,944,684 $680,639 0.3500 0.0450
CIRC CIRTRAN 1,743,500 $33,126 0.0190 0.0000
SHLL SHELLS SEAFOOD 1,686,730 $170,359 0.1010 0.0060
CYBL CYBERLUX 1,673,224 $44,340 0.0265 0.0000
UPDA UNIV PPTY DEV & ACQ 1,611,807 $35,459 0.0220 -0.0010
ENEI ENER1 1,544,661 $1,266,622 0.8200 0.0360
XSNX XSUNX 1,466,126 $667,087 0.4550 0.0650
FDMLQ FEDERAL-MOGUL 1,418,041 $638,118 0.4500 -0.0150
ALLP ALLIANCE PHARMA 1,395,717 $20,935 0.0150 0.0000
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name Share Vol. ($) Vol. Last Net
SOEN SOLAR ENERTECH 1,460,463 $1,796,369 1.2300 0.3100
CAMH CAMBRIDGE HEART 1,434,170 $1,434,170 1.0000 -0.0300
UGTH US GEOTHERMAL 1,063,603 $3,945,967 3.7100 0.6500
NTRZ NUTRACEA 910,557 $1,110,879 1.2200 -0.0300
WWAT WORLDWATER&SOLR 756,100 $1,459,273 1.9300 0.1500
CPTC COMPOSITE TECH 710,696 $973,653 1.3700 -0.0200
CAGC CHINA AGRITECH 705,054 $1,931,848 2.7400 0.3190
NNPP NANO-PROPRIETARY 633,318 $721,982 1.1400 -0.1500
CHCG CHINA 3C GROUP 617,093 $1,863,620 3.0200 -0.1800
GTRE GRAN TIERRA ENERGY 540,908 $1,271,133 2.3500 0.1500
FXPE FOX PETROLEUM 497,740 $502,717 1.0100 0.0000
RMDX REMOTEMDX INC 365,603 $1,462,412 4.0000 0.0000
PTSEF POINTS INTL 345,160 $1,239,124 3.5900 -0.1100
ZHNP ZHONGPIN 332,832 $4,443,307 13.3500 0.9500
PURE PURE BIOSCIENCE 257,599 $1,880,472 7.3000 0.7100
CNOA CHINA ORG AGRCL 245,668 $515,902 2.1000 -0.0500
MNEAF MINERA ANDES 195,787 $325,006 1.6600 0.0300
AGFL AMERICAN GOLDFIELDS 173,789 $212,022 1.2200 0.0400
NGLPF NEVADA GEOTHERMAL 167,584 $221,210 1.3200 0.1525
DGLY DIGITAL ALLY 157,277 $1,111,948 7.0700 0.2200
OTC:BB Most # of Trades
From $0.0001 – 0.01
Symbols Company Name #Trades Share Vol. Last Net
IVOT IVOICE TECH-A 992 115,890,156 0.0049 0.0018
AWYI ARIEL WAY 340 34,230,534 0.0060 0.0003
PMED PARADIGM MED IND 326 71,627,503 0.0023 0.0011
IVOI IVOICE-A 263 54,797,673 0.0022 0.0002
PGSW PEGASUS WIRELESS NV 144 1,742,030 0.0037 0.0002
DLAV DEALERADVANCE 135 8,869,196 0.0054 0.0011
MOBL MOBILEPRO 132 10,442,113 0.0032 0.0000
ARRT AMERIRESOURCE TCH 93 12,799,225 0.0016 0.0003
NAWL NATUREWELL 84 35,698,757 0.0001 -0.0001
MVOG MAVERICK OIL & GAS 82 671,318 0.0090 -0.0010
ITRO ITRONICS 76 35,175,887 0.0022 0.0000
BHWF BLACKHAWK FD 75 23,587,227 0.0005 0.0000
MGEN MED GEN 67 104,613,332 0.0003 0.0000
GRXI GTREX CAPITAL 66 29,660,283 0.0006 -0.0002
PLKC PLANETLINK COMM 60 7,092,124 0.0024 0.0001
UCOI UNICO 59 32,349,720 0.0007 -0.0001
OGOH ON THE GO HEALTHCAR 58 1,222,097 0.0080 -0.0010
FNIX FONIX 57 21,974,781 0.0004 0.0001
GMFX GAMEZNFLIX 57 1,663,515 0.0018 -0.0002
SMTR SMARTIRE SYS 53 8,355,050 0.0014 0.0003
From $0.01 – 1.00
Symbols Company Name #Trades Share Vol. Last Net
NSOL NUCLEAR SOLUTIONS 894 4,113,791 0.6150 -0.0250
GSPG GOLDSPRING 525 40,903,626 0.0149 -0.0005
COPI COMPLIANCE SYS 466 9,733,451 0.0320 0.0060
ENEI ENER1 363 1,544,661 0.8200 0.0360
XSNX XSUNX 359 1,466,126 0.4550 0.0650
SYBD SYNTHETIC BLOOD INT 314 1,944,684 0.3500 0.0450
PUDC PUDA COAL 237 509,605 0.8800 -0.0100
LSGP LIGHTING SCIENCE 221 2,210,181 0.4000 0.0800
PTSC PATRIOT SCIENTIFIC 191 631,112 0.6795 -0.0195
GPXM GOLDEN PHOENIX MIN 170 1,092,496 0.3000 0.0500
ILNS INTELLECT NEURO 168 1,167,979 0.3000 -0.1000
OEGY OPEN ENERGY 161 886,320 0.3600 -0.0290
ACTC ADVANCED CELL TECH 156 731,273 0.1501 -0.0149
AULO AURELIO RESOURCES 143 434,199 0.4900 0.0200
MOSH MESA OFFSHORE-UBI 140 687,002 0.2700 0.0300
OPBL OPTIONABLE 128 1,082,104 0.0620 0.0120
SCEY SUN CAL ENERGY 127 246,148 0.4400 0.0000
HYBT HYBRID TECHS 127 189,850 0.7100 0.0200
TCHH TRUSTCASH HLDGS 123 627,867 0.1700 0.0100
SSEY SOUTHERN STAR 114 196,642 0.7800 -0.1400
From $1.00 and Up
Symbols Company Name #Trades Share Vol. Last Net
UGTH US GEOTHERMAL 1009 1,063,603 3.7100 0.6500
SOEN SOLAR ENERTECH 903 1,460,463 1.2300 0.3100
ZHNP ZHONGPIN 509 332,832 13.3500 0.9500
WWAT WORLDWATER&SOLR 468 756,100 1.9300 0.1500
NTRZ NUTRACEA 409 910,557 1.2200 -0.0300
CHCG CHINA 3C GROUP 376 617,093 3.0200 -0.1800
PURE PURE BIOSCIENCE 286 257,599 7.3000 0.7100
GTRE GRAN TIERRA ENERGY 279 540,908 2.3500 0.1500
CAMH CAMBRIDGE HEART 269 1,434,170 1.0000 -0.0300
CPTC COMPOSITE TECH 264 710,696 1.3700 -0.0200
CXPO CRIMSON EXPLORATION 261 90,049 18.7500 2.8500
FXPE FOX PETROLEUM 259 497,740 1.0100 0.0000
CNOA CHINA ORG AGRCL 252 245,668 2.1000 -0.0500
NNPP NANO-PROPRIETARY 191 633,318 1.1400 -0.1500
CAGC CHINA AGRITECH 188 705,054 2.7400 0.3190
DGLY DIGITAL ALLY 182 157,277 7.0700 0.2200
RMDX REMOTEMDX INC 159 365,603 4.0000 0.0000
LBAS LOCATION BASED 126 102,123 4.4300 -0.0600
CHNG CHINA NATURAL GAS 122 58,579 6.9500 0.0000
NGLPF NEVADA GEOTHERMAL 116 167,584 1.3200 0.1525
OTC:BB Est($) Volume Leaders
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
IVOT IVOICE TECH-A $567,861 115,890,156 0.0049 0.0018
AWYI ARIEL WAY $205,383 34,230,534 0.0060 0.0003
PMED PARADIGM MED IND $164,743 71,627,503 0.0023 0.0011
IVOI IVOICE-A $120,554 54,797,673 0.0022 0.0002
ITRO ITRONICS $77,386 35,175,887 0.0022 0.0000
CYDF CYBER DEFENSE SYS $62,841 7,855,249 0.0080 0.0005
DLAV DEALERADVANCE $47,893 8,869,196 0.0054 0.0011
MOBL MOBILEPRO $33,414 10,442,113 0.0032 0.0000
MGEN MED GEN $31,384 104,613,332 0.0003 0.0000
ABPH ADVANCED BIOPHOTON $24,991 8,925,624 0.0028 -0.0004
UCOI UNICO $22,644 32,349,720 0.0007 -0.0001
ARRT AMERIRESOURCE TCH $20,478 12,799,225 0.0016 0.0003
GRXI GTREX CAPITAL $17,796 29,660,283 0.0006 -0.0002
PLKC PLANETLINK COMM $17,021 7,092,124 0.0024 0.0001
SSWM SUB SURFACE WASTE $16,000 16,000,400 0.0010 -0.0001
CLXN CLX INVESTMENT CO $13,765 2,117,772 0.0065 -0.0015
BHWF BLACKHAWK FD $11,793 23,587,227 0.0005 0.0000
SMTR SMARTIRE SYS $11,697 8,355,050 0.0014 0.0003
STTC SOFTNET TECHNOLOGY $10,135 1,949,118 0.0052 0.0000
WNYN WARP 9 $9,961 1,106,878 0.0090 0.0010
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
NSOL NUCLEAR SOLUTIONS $2,529,981 4,113,791 0.6150 -0.0250
ENEI ENER1 $1,266,622 1,544,661 0.8200 0.0360
LSGP LIGHTING SCIENCE $884,072 2,210,181 0.4000 0.0800
FEEC FAR EAST ENERGY $755,471 786,949 0.9600 0.0000
SYBD SYNTHETIC BLOOD INT $680,639 1,944,684 0.3500 0.0450
XSNX XSUNX $667,087 1,466,126 0.4550 0.0650
FDMLQ FEDERAL-MOGUL $638,118 1,418,041 0.4500 -0.0150
GSPG GOLDSPRING $609,464 40,903,626 0.0149 -0.0005
ERHE ERHC ENERGY $487,110 2,376,150 0.2050 0.0000
PUDC PUDA COAL $448,452 509,605 0.8800 -0.0100
PTSC PATRIOT SCIENTIFIC $428,840 631,112 0.6795 -0.0195
ILNS INTELLECT NEURO $350,393 1,167,979 0.3000 -0.1000
BPTR BRANDPARTNERS GRP $329,835 4,780,222 0.0690 0.0140
GPXM GOLDEN PHOENIX MIN $327,748 1,092,496 0.3000 0.0500
OEGY OPEN ENERGY $319,075 886,320 0.3600 -0.0290
COPI COMPLIANCE SYS $311,470 9,733,451 0.0320 0.0060
SBSW ST BERNARD SOFTWARE $235,239 412,700 0.5700 -0.0400
RPTN RAPTOR NETWORKS $229,698 350,150 0.6560 -0.0340
MICG MICROFIELD GROUP $226,470 276,183 0.8200 -0.0800
TCPS TECHNOCONCEPTS $219,536 1,254,493 0.1750 -0.0100
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
ZHNP ZHONGPIN $4,443,307 332,832 13.3500 0.9500
UGTH US GEOTHERMAL $3,945,967 1,063,603 3.7100 0.6500
WAHCU WASH MUT UTS $2,844,611 98,943 28.7500 -0.3500
CAGC CHINA AGRITECH $1,931,848 705,054 2.7400 0.3190
PURE PURE BIOSCIENCE $1,880,472 257,599 7.3000 0.7100
CHCG CHINA 3C GROUP $1,863,620 617,093 3.0200 -0.1800
SOEN SOLAR ENERTECH $1,796,369 1,460,463 1.2300 0.3100
CXPO CRIMSON EXPLORATION $1,688,418 90,049 18.7500 2.8500
RMDX REMOTEMDX INC $1,462,412 365,603 4.0000 0.0000
WWAT WORLDWATER&SOLR $1,459,273 756,100 1.9300 0.1500
CAMH CAMBRIDGE HEART $1,434,170 1,434,170 1.0000 -0.0300
GTRE GRAN TIERRA ENERGY $1,271,133 540,908 2.3500 0.1500
PTSEF POINTS INTL $1,239,124 345,160 3.5900 -0.1100
HLSYF HLS SYSTEMS INTL $1,198,881 133,209 9.0000 0.5500
POLGA POLYMER GRP-A $1,190,190 58,200 20.4500 1.4500
DGLY DIGITAL ALLY $1,111,948 157,277 7.0700 0.2200
NTRZ NUTRACEA $1,110,879 910,557 1.2200 -0.0300
CPTC COMPOSITE TECH $973,653 710,696 1.3700 -0.0200
EYNOP ENTERGY 4.36% CP $930,638 12,679 73.4000 10.4000
NNPP NANO-PROPRIETARY $721,982 633,318 1.1400 -0.1500
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
PMED PARADIGM MED IND 91.67
0.0011 71,627,503 0.0023
TRNP TURNAROUND PARTNERS 60.00
0.0003 4,339,812 0.0008
IVOT IVOICE TECH-A 58.06
0.0018 115,890,156 0.0049
ETLS ETOTALSOURCE 50.00
0.0001 1,033,300 0.0003
FNIX FONIX 33.33
0.0001 21,974,781 0.0004
IGAI IGIA 33.33
0.0001 1,065,000 0.0004
SMTR SMARTIRE SYS 27.27
0.0003 8,355,050 0.0014
DLAV DEALERADVANCE 25.58
0.0011 8,869,196 0.0054
ARRT AMERIRESOURCE TCH 23.08
0.0003 12,799,225 0.0016
BUGS US MICROBICS 16.67
0.0003 2,440,400 0.0021
BNYN BANYAN 13.33
0.0002 1,674,054 0.0017
WNYN WARP 9 12.50
0.0010 1,106,878 0.0090
PFNO PARAFIN 11.11
0.0005 1,726,612 0.0050
IVOI IVOICE-A 10.00
0.0002 54,797,673 0.0022
CYDF CYBER DEFENSE SYS 6.67
0.0005 7,855,249 0.0080
NNSR NANOSENSORS 5.77
0.0003 1,263,250 0.0055
PGSW PEGASUS WIRELESS NV 5.71
0.0002 1,742,030 0.0037
CRGO CARGO CONNECTION 5.56
0.0001 4,796,463 0.0019
DNAG DNAPRINT GENOMICS 5.41
0.0002 1,217,142 0.0039
AWYI ARIEL WAY 5.26
0.0003 34,230,534 0.0060
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
GHII GOLD HORSE INTL 420.00
0.6300 17,529 0.7800
VKSY VIKING SYSTEMS 122.22
0.0110 66,900 0.0200
CHWN CHARTWELL INTL 100.00
0.0300 49,000 0.0600
GRMK GRAYMARK PRODUCTION 87.50
0.3500 26,000 0.7500
INCC INTL CNSLDTD 75.00
0.1500 13,700 0.3500
CNSC CENTERSTAGING 69.23
0.0090 233,217 0.0220
JFGI JACOBS FINL GRP 66.67
0.0100 13,000 0.0250
LTTC LATTICE 65.22
0.1500 37,049 0.3800
DYNI DYNAMIC NAT RES 61.66
0.0267 36,452 0.0700
CNCG CONCIERGE TECH 57.14
0.0040 53,000 0.0110
SHLP SEARCHHELP 53.85
0.0700 319,280 0.2000
AMZO AMAZON BIOTECH 45.45
0.0250 16,500 0.0800
NQCI NATIONAL QUALITY 40.85
0.0290 11,300 0.1000
NWBD NEW WORLD BRANDS 37.93
0.0110 57,700 0.0400
CPBI CHALLENGER POWERBTS 36.36
0.0800 12,650 0.3000
HPRD HEALTHCARE PROVIDER 35.71
0.0250 41,981 0.0950
AVGO AVICENA GROUP 35.00
0.0700 211,462 0.2700
CHRI CHINA HLTH RES-A 33.33
0.0100 30,000 0.0400
PEYG PLURIS ENERGY GRP 30.43
0.2100 10,600 0.9000
STIY STINGER SYS 30.30
0.2000 214,637 0.8600
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
SOEN SOLAR ENERTECH 33.70
0.3100 1,460,463 1.2300
CSOL CHINA SOLAR 29.37
0.7490 119,343 3.2990
IMYN IMMUNOSYN 24.54
0.6700 44,185 3.4000
WWMU WORLDWIDE MFG USA 23.74
1.6500 28,302 8.6000
UGTH US GEOTHERMAL 21.24
0.6500 1,063,603 3.7100
CXPO CRIMSON EXPLORATION 17.92
2.8500 90,049 18.7500
CWDK CHN WTR & DRNKS 16.79
1.1500 17,300 8.0000
EYNOP ENTERGY 4.36% CP 16.51
10.4000 12,679 73.4000
CIWT CHINA INDL WASTE MG 16.08
0.4100 16,145 2.9600
RYMM ROYAL MNS&MRLS 15.62
0.2500 22,400 1.8500
EVOGF EVOLVING GOLD 14.17
0.1291 11,620 1.0400
CTFO CHINA TRANSINFO 13.51
1.0000 26,268 8.4000
CAGC CHINA AGRITECH 13.18
0.3190 705,054 2.7400
NGLPF NEVADA GEOTHERMAL 13.06
0.1525 167,584 1.3200
CYRX CRYOPORT 12.10
0.1500 116,359 1.3900
PURE PURE BIOSCIENCE 10.77
0.7100 257,599 7.3000
MNAP MANAS PETROLEUM 9.54
0.2700 14,650 3.1000
HITW HI-TECH WEALTH 8.60
0.0800 95,000 1.0100
WWAT WORLDWATER&SOLR 8.43
0.1500 756,100 1.9300
CHGS CHINA GENGSHENG MIN 8.33
0.2000 45,304 2.6000
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
IVOT IVOICE TECH-A 0.0018
58.06 115,890,156 0.0049
PMED PARADIGM MED IND 0.0011
91.67 71,627,503 0.0023
DLAV DEALERADVANCE 0.0011
25.58 8,869,196 0.0054
WNYN WARP 9 0.0010
12.50 1,106,878 0.0090
CYDF CYBER DEFENSE SYS 0.0005
6.67 7,855,249 0.0080
PFNO PARAFIN 0.0005
11.11 1,726,612 0.0050
AWYI ARIEL WAY 0.0003
5.26 34,230,534 0.0060
ARRT AMERIRESOURCE TCH 0.0003
23.08 12,799,225 0.0016
SMTR SMARTIRE SYS 0.0003
27.27 8,355,050 0.0014
NNSR NANOSENSORS 0.0003
5.77 1,263,250 0.0055
BUGS US MICROBICS 0.0003
16.67 2,440,400 0.0021
TRNP TURNAROUND PARTNERS 0.0003
60.00 4,339,812 0.0008
IVOI IVOICE-A 0.0002
10.00 54,797,673 0.0022
PGSW PEGASUS WIRELESS NV 0.0002
5.71 1,742,030 0.0037
DNAG DNAPRINT GENOMICS 0.0002
5.41 1,217,142 0.0039
BNYN BANYAN 0.0002
13.33 1,674,054 0.0017
PLKC PLANETLINK COMM 0.0001
4.35 7,092,124 0.0024
CRGO CARGO CONNECTION 0.0001
5.56 4,796,463 0.0019
FNIX FONIX 0.0001
33.33 21,974,781 0.0004
AANI AMEDIA NETWORKS 0.0001
4.00 1,461,283 0.0026
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
GHII GOLD HORSE INTL 0.6300
420.00 17,529 0.7800
GRMK GRAYMARK PRODUCTION 0.3500
87.50 26,000 0.7500
PEYG PLURIS ENERGY GRP 0.2100
30.43 10,600 0.9000
STIY STINGER SYS 0.2000
30.30 214,637 0.8600
PPDA PIPELINE DATA 0.1600
22.86 33,150 0.8600
LTTC LATTICE 0.1500
65.22 37,049 0.3800
INCC INTL CNSLDTD 0.1500
75.00 13,700 0.3500
AAIRW ABANTAIR WTS 09 0.1000
15.38 37,000 0.7500
CORG CORDIA 0.1000
28.57 27,800 0.4500
PDEP PUREDEPTH 0.0900
16.36 214,425 0.6400
AMKT ACE MKT & PROM 0.0900
10.84 15,500 0.9200
LSGP LIGHTING SCIENCE 0.0800
25.00 2,210,181 0.4000
UTLM USTELEMATICS 0.0800
15.38 63,210 0.6000
CPBI CHALLENGER POWERBTS 0.0800
36.36 12,650 0.3000
WYDI WHO'S YOUR DADDY 0.0750
25.00 11,680 0.3750
SHLP SEARCHHELP 0.0700
53.85 319,280 0.2000
AVGO AVICENA GROUP 0.0700
35.00 211,462 0.2700
VCTPF VALCENT PRODUCTS 0.0700
8.75 34,271 0.8700
CTMHF CENTRASIA MINING 0.0700
10.29 20,800 0.7500
PIED PIEDMONT MINING CO 0.0700
25.93 28,500 0.3400
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
EYNOP ENTERGY 4.36% CP 10.4000
16.51 12,679 73.4000
CXPO CRIMSON EXPLORATION 2.8500
17.92 90,049 18.7500
WWMU WORLDWIDE MFG USA 1.6500
23.74 28,302 8.6000
POLGA POLYMER GRP-A 1.4500
7.63 58,200 20.4500
CWDK CHN WTR & DRNKS 1.1500
16.79 17,300 8.0000
CTFO CHINA TRANSINFO 1.0000
13.51 26,268 8.4000
ZHNP ZHONGPIN 0.9500
7.66 332,832 13.3500
CSOL CHINA SOLAR 0.7490
29.37 119,343 3.2990
PURE PURE BIOSCIENCE 0.7100
10.77 257,599 7.3000
IMYN IMMUNOSYN 0.6700
24.54 44,185 3.4000
UGTH US GEOTHERMAL 0.6500
21.24 1,063,603 3.7100
CSCA CHARDAN SOUTH CHINA 0.5800
4.48 14,300 13.5200
HLSYF HLS SYSTEMS INTL 0.5500
6.51 133,209 9.0000
SCIXF SCAILEX CORP 0.5500
5.76 15,150 10.1000
CPCF CPC OF AMERICA 0.4100
7.08 32,473 6.2000
CIWT CHINA INDL WASTE MG 0.4100
16.08 16,145 2.9600
BDGE BRIDGE BANCORP 0.4000
1.65 20,790 24.6000
CAGC CHINA AGRITECH 0.3190
13.18 705,054 2.7400
SOEN SOLAR ENERTECH 0.3100
33.70 1,460,463 1.2300
CSCAW CHARDAN SOUTH WTS09 0.3100
4.22 72,700 7.6600
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
AMUG AMERICAN UTD GOLD -52.94
-0.0045
1,216,050 0.0040
MHII MARSHALL HLDGS INTL -50.00
-0.0002
6,626,135 0.0002
AGLV ACTIS GLOBAL VENTRE -50.00
-0.0001
7,373,410 0.0001
NAWL NATUREWELL -50.00
-0.0001
35,698,757 0.0001
ASVN ALLIED SEC INNOVAT -33.33
-0.0001
3,503,000 0.0002
RNVO RENOVO HLDGS -33.33
-0.0001
5,185,000 0.0002
EPCG EPICUS COMMS GROUP -33.33
-0.0001
35,043,300 0.0002
AOTL AEOTELESIS -25.00
-0.0005
3,372,000 0.0015
GRXI GTREX CAPITAL -25.00
-0.0002
29,660,283 0.0006
GSEG GS ENERGY -25.00
-0.0001
1,421,750 0.0003
SYDI SYNDICATION -25.00
-0.0001
13,870,832 0.0003
IFDG INTL FOOD PRODUCTS -20.00
-0.0010
2,388,000 0.0040
DIAAF DIAMANT ART -20.00
-0.0001
4,765,000 0.0004
CLXN CLX INVESTMENT CO -18.75
-0.0015
2,117,772 0.0065
EPGL EP GLOBAL COMM -18.18
-0.0002
6,739,700 0.0009
NXHL NEXIA HOLDINGS -12.50
-0.0010
1,028,593 0.0070
ABPH ADVANCED BIOPHOTON -12.50
-0.0004
8,925,624 0.0028
UCOI UNICO -12.50
-0.0001
32,349,720 0.0007
OGOH ON THE GO HEALTHCAR -11.11
-0.0010
1,222,097 0.0080
UDTT UNIVERSAL DETECTION -11.11
-0.0001
3,652,295 0.0008
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
NUVMW NUVIM WTS-A 10 -83.33
-0.0500
54,000 0.0100
AXVEF ACREX VENTURES -65.40
-0.0945
20,000 0.0500
VRDG VERIDIGM -61.64
-0.0241
23,130 0.0150
COWPP CANAL CAP USD1.3 EP -50.00
-0.0200
15,586 0.0200
SIEN SIENA TECHNOLOGIES -50.00
-0.0100
1,065,477 0.0100
CVIT CAVIT SCIENCES -46.87
-0.3000
18,990 0.3400
INSA INVISA -45.00
-0.0090
60,000 0.0110
RPPR RL PPR DISPLYS -44.00
-0.1100
20,000 0.1400
TOTG 2-TRACK GLOBAL -42.86
-0.0150
139,800 0.0200
BCAS BROADCASTER -41.67
-0.1250
408,940 0.1750
SLGI SECURELOGIC -41.43
-0.0290
86,050 0.0410
VSUR VSURANCE -41.18
-0.0070
754,536 0.0100
LLLI LAMPERD LESS LETHAL -40.00
-0.0200
99,987 0.0300
BRTE BRIGHTEC -40.00
-0.0080
27,500 0.0120
VYTC VYTA -34.78
-0.0800
74,785 0.1500
MAGY MAGNITUDE INFO SYS -32.61
-0.0075
267,645 0.0155
ADNT ARDENT MINES -31.37
-0.1600
11,084 0.3500
HXBM HELIX BIOMEDIX -31.17
-0.2400
40,008 0.5300
MNCS MANCHESTER -31.11
-0.1400
164,705 0.3100
SBSWW ST BERNARD WTS 09 -30.56
-0.0110
468,947 0.0250
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
IDOI IDO SECURITY -11.92
-0.4400
24,800 3.2500
NNPP NANO-PROPRIETARY -11.63
-0.1500
633,318 1.1400
LMEC LIME ENERGY -9.24
-0.1100
67,270 1.0800
PTPE PANTERA PETRO -8.97
-0.1300
24,585 1.3200
CGDF COLOMBIA GOLDFIELDS -8.18
-0.0900
10,696 1.0100
SRCH SEARCHLIGHT MINERAL -7.94
-0.2500
42,746 2.9000
PSEG PETROSOUTH ENERGY -6.96
-0.0800
92,036 1.0700
AIDA AIDA PHARMA -6.78
-0.0800
34,200 1.1000
LVDL LIVEDEAL -6.76
-0.2500
25,282 3.4500
CPEU CHAPEAU -6.67
-0.1000
37,500 1.4000
DEXT DEXTERITY SURGICAL -6.52
-0.3000
12,008 4.3000
MSGI MSGI SECURITY SLNTS -6.25
-0.0700
39,115 1.0500
NGNM NEOGENOMICS -6.25
-0.0700
46,024 1.0500
MLSS MILESTONE SCIENTIF -6.06
-0.1000
23,236 1.5500
UGNE UNIGENE LABS -5.91
-0.1200
137,500 1.9100
HVLL HARTVILLE GRP -5.84
-0.0900
25,332 1.4500
SRFDF STARFIELD RES -5.74
-0.0700
28,500 1.1500
CHCG CHINA 3C GROUP -5.63
-0.1800
617,093 3.0200
SNEN SINOENERGY -5.37
-0.2100
144,704 3.7000
COPY COPYTELE -5.23
-0.0800
134,804 1.4500
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
AMUG AMERICAN UTD GOLD -0.0045
-52.94 1,216,050 0.0040
CLXN CLX INVESTMENT CO -0.0015
-18.75 2,117,772 0.0065
IFDG INTL FOOD PRODUCTS -0.0010
-20.00 2,388,000 0.0040
NXHL NEXIA HOLDINGS -0.0010
-12.50 1,028,593 0.0070
OGOH ON THE GO HEALTHCAR -0.0010
-11.11 1,222,097 0.0080
AOTL AEOTELESIS -0.0005
-25.00 3,372,000 0.0015
DMOI DIAMOND I -0.0005
-7.69 1,137,510 0.0060
ABPH ADVANCED BIOPHOTON -0.0004
-12.50 8,925,624 0.0028
SHSN SHEARSON FIN -0.0003
-8.33 1,194,687 0.0033
MHII MARSHALL HLDGS INTL -0.0002
-50.00 6,626,135 0.0002
GRXI GTREX CAPITAL -0.0002
-25.00 29,660,283 0.0006
EPGL EP GLOBAL COMM -0.0002
-18.18 6,739,700 0.0009
GMFX GAMEZNFLIX -0.0002
-10.00 1,663,515 0.0018
AGLV ACTIS GLOBAL VENTRE -0.0001
-50.00 7,373,410 0.0001
NAWL NATUREWELL -0.0001
-50.00 35,698,757 0.0001
ASVN ALLIED SEC INNOVAT -0.0001
-33.33 3,503,000 0.0002
RNVO RENOVO HLDGS -0.0001
-33.33 5,185,000 0.0002
EPCG EPICUS COMMS GROUP -0.0001
-33.33 35,043,300 0.0002
GSEG GS ENERGY -0.0001
-25.00 1,421,750 0.0003
SYDI SYNDICATION -0.0001
-25.00 13,870,832 0.0003
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
CVIT CAVIT SCIENCES -0.3000
-46.87 18,990 0.3400
HXBM HELIX BIOMEDIX -0.2400
-31.17 40,008 0.5300
MLER MOLLER INTL -0.2000
-26.67 49,727 0.5500
CDOC CODA OCTOPUS GROUP -0.2000
-25.00 24,745 0.6000
ADNT ARDENT MINES -0.1600
-31.37 11,084 0.3500
SMKY SMOKY MARKET -0.1500
-20.00 12,164 0.6000
CCEL CRYO-CELL INTL -0.1500
-15.00 11,297 0.8500
UNXL UNI-PIXEL -0.1500
-13.64 25,121 0.9500
MNCS MANCHESTER -0.1400
-31.11 164,705 0.3100
CFUL CONTL FUELS -0.1400
-25.93 166,454 0.4000
ANTS ANTS SOFTWARE -0.1400
-15.56 27,883 0.7600
SSEY SOUTHERN STAR -0.1400
-15.22 196,642 0.7800
BCAS BROADCASTER -0.1250
-41.67 408,940 0.1750
XENO XENO TRANSPLANT -0.1200
-24.49 13,500 0.3700
EGAN EGAIN COMMS -0.1150
-18.40 46,065 0.5100
RPPR RL PPR DISPLYS -0.1100
-44.00 20,000 0.1400
ILNS INTELLECT NEURO -0.1000
-25.00 1,167,979 0.3000
IMUC IMMUNOCELLR THRPTCS -0.1000
-14.29 31,766 0.6000
BMRX BIOMETRX -0.1000
-10.53 48,981 0.8500
AXVEF ACREX VENTURES -0.0945
-65.40 20,000 0.0500
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
IDOI IDO SECURITY -0.4400
-11.92 24,800 3.2500
PFLC PACIFIC FINL -0.4000
-2.88 17,259 13.5000
WAHCU WASH MUT UTS -0.3500
-1.20 98,943 28.7500
DEXT DEXTERITY SURGICAL -0.3000
-6.52 12,008 4.3000
FCTY 1ST CENT BANCSHS -0.3000
-5.00 20,600 5.7000
ACPH ACURA PHARMA -0.3000
-4.20 28,922 6.8500
SRCH SEARCHLIGHT MINERAL -0.2500
-7.94 42,746 2.9000
LVDL LIVEDEAL -0.2500
-6.76 25,282 3.4500
NOGS NORTHERN OIL -0.2500
-3.62 30,670 6.6500
SNEN SINOENERGY -0.2100
-5.37 144,704 3.7000
CSBQ CORNERSTONE BANCSHR -0.2100
-1.94 23,440 10.6000
SUOT SUTOR TECH GRP -0.2000
-4.44 16,286 4.3000
CHCG CHINA 3C GROUP -0.1800
-5.63 617,093 3.0200
NNPP NANO-PROPRIETARY -0.1500
-11.63 633,318 1.1400
USBK USA BANK -0.1500
-5.00 12,200 2.8500
PTPE PANTERA PETRO -0.1300
-8.97 24,585 1.3200
UGNE UNIGENE LABS -0.1200
-5.91 137,500 1.9100
LMEC LIME ENERGY -0.1100
-9.24 67,270 1.0800
XOHO XO HOLDINGS -0.1100
-4.91 97,456 2.1300
PTSEF POINTS INTL -0.1100
-2.97 345,160 3.5900
OTC:BB 52 weeks breakouts High
Symbols Company Name Last Net Share Vol. ($) Vol. 52H
SYBD SYNTHETIC BLOOD INT 0.3500 0.0450
1,944,684 680639 0.38
ENEI ENER1 0.8200 0.0360
1,544,661 1266622 0.88
GTRE GRAN TIERRA ENERGY 2.3500 0.1500
540,908 1271133 2.4
DGLY DIGITAL ALLY 7.0700 0.2200
157,277 1111948 7.45
WLSA WIRELESS AGE COMM 0.2900 0.0300
150,900 43761 0.29
BSRC BIOSOLAR 0.8700 0.0000
143,153 124543 0.88
EAGBE EAGLE BROADBAND 0.0029 -0.0004
127,411 369 0.0040
CYRX CRYOPORT 1.3900 0.1500
116,359 161739 1.55
AYSI ALLOY STEEL INTL 1.1200 -0.0300
104,330 116849 1.2
CXPO CRIMSON EXPLORATION 18.7500 2.8500
90,049 1688418 19.25
SFEG SANTA FE GOLD 0.7100 0.0300
81,193 57647 0.71
JLWT JANEL WORLD TRADE 1.3500 0.0900
63,940 86319 1.35
TXPO TXP CORPORATION 0.5900 -0.0100
48,467 28595 0.64
GFRE GULF RES 2.7300 -0.0700
45,505 124228 2.9
DYSL DYNASIL OF AMERICA 2.1000 0.1500
34,700 72870 2.11
WWMU WORLDWIDE MFG USA 8.6000 1.6500
28,302 243397 8.6
CTFO CHINA TRANSINFO 8.4000 1.0000
26,268 220651 8.4
OLEPF OROMIN EXPLORATIONS 3.9500 0.2000
25,923 102395 4.0
RYMM ROYAL MNS&MRLS 1.8500 0.2500
22,400 41440 2.25
GRDB GBL ROAM DISTR 2.0500 0.0500
10,500 21525 2.05
OTC:BB 52 weeks breakouts Low
Symbols Company Name Last Net Share Vol. ($) Vol. 52L
MOBL MOBILEPRO 0.0032 0.0000
10,442,113 33414 0.0030
CYDF CYBER DEFENSE SYS 0.0080 0.0005
7,855,249 62841 8.0E-4
SWVC SEAWAY VY CAP 0.0111 -0.0003
6,360,103 70597 0.0014
ADVR AD VIRAL RESEARCH 0.0150 0.0010
2,112,725 31690 0.01
PFNO PARAFIN 0.0050 0.0005
1,726,612 8633 0.0015
OGOH ON THE GO HEALTHCAR 0.0080 -0.0010
1,222,097 9776 0.0060
AMUG AMERICAN UTD GOLD 0.0040 -0.0045
1,216,050 4864 0.0040
SIEN SIENA TECHNOLOGIES 0.0100 -0.0100
1,065,477 10654 0.01
MENV MICRON ENVIRO SYS 0.0130 -0.0030
930,400 12095 0.013
MVOG MAVERICK OIL & GAS 0.0090 -0.0010
671,318 6041 0.0070
LANW LANGUAGE ACC NTWRK 0.0800 -0.0300
655,155 52412 0.08
CYGX CYTOGENIX 0.1200 -0.0400
618,605 74232 0.12
VTSI VIRTRA SYSTEMS 0.0100 -0.0010
602,745 6027 0.0080
MDTV MDU COMMUNICATIONS 0.3700 -0.0100
549,242 203219 0.35
ARGA AURIGA LAB 0.0450 0.0000
540,088 24303 0.041
WGAT WORLDGATE COMM 0.2000 -0.0200
525,041 105008 0.18
PDPR PEDIATRIC PROSTHETC 0.0148 0.0007
513,142 7594 0.013
PSOL PRIMAL SOLUTIONS 0.0340 -0.0110
453,400 15415 0.033
BIPH BIOPHAN TECH 0.0530 -0.0030
417,490 22126 0.053
BCAS BROADCASTER 0.1750 -0.1250
408,940 71564 0.17
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 4,765,000 $1,906 0.0004 -0.0001
SLGLF SILVERADO GOLD MNS 2,764,642 $168,643 0.0610 0.0020
CALVF CALEDONIA MINING 890,572 $93,510 0.1050 -0.0100
PTSEF POINTS INTL 345,160 $1,239,124 3.5900 -0.1100
ASXSF ALBERTA STAR DEV 313,340 $194,270 0.6200 -0.0700
CBLRF CAMPBELL RESOURCES 259,660 $33,755 0.1300 0.0079
CCCFF CHAI NA TA 201,000 $6,030 0.0300 0.0050
PRRPF PORTRUSH PETROLEUM 200,000 $23,500 0.1175 0.0125
CUSIF CUSAC GOLD MINES 195,883 $17,629 0.0900 0.0000
MNEAF MINERA ANDES 195,787 $325,006 1.6600 0.0300
NGLPF NEVADA GEOTHERMAL 167,584 $221,210 1.3200 0.1525
CCBEF CLEARLY CANADIAN 161,271 $67,733 0.4200 0.0100
GNOLF GENOIL 154,660 $89,702 0.5800 -0.0190
CLKTF CALCITECH 143,700 $31,614 0.2200 -0.0100
VMHIF VIRTUAL MEDIA HLDGS 140,600 $984 0.0070 0.0015
HLSYF HLS SYSTEMS INTL 133,209 $1,198,881 9.0000 0.5500
BWEBF BACKWEB TECH 107,530 $8,602 0.0800 0.0100
DVNTF DIVERSINET 100,757 $47,355 0.4700 -0.0800
EVSNF ELBIT VISION SYSTEM 98,494 $48,262 0.4900 0.0100
DYMTF DYNAMOTIVE ENERGY 96,965 $74,663 0.7700 -0.0200
OTC:BB Bankrupt Companies
Share Volume Leaders ** Bankrupt companies are identified by fifth letter 'Q'
Symbols Company Name Share Vol. ($) Vol. Last Net
FDMLQ FEDERAL-MOGUL 1,418,041 $638,118 0.4500 -0.0150
SOLUQ SOLUTIA 385,762 $84,867 0.2200 -0.0150
NSTLQ NATL STEEL -B- 27,100 $54 0.0020 0.0000
PREZQ PRESIDENT CASINO 833 $208 0.2500 0.0000
OTC:BB Issues: Delinquent in Filings
Share Volume Leaders **Delinquent stocks are identified by fifth letter 'E'
Symbols Company Name Share Vol. ($) Vol. Last Net
GEECE GBL ENVIRON ENERGY 386,100 $21,235 0.0550 -0.0240
EAGBE EAGLE BROADBAND 127,411 $369 0.0029 -0.0004
PWMGE PRMR WLTH MNGNT 22,300 $1,784 0.0800 0.0000
IWWIE INFORM WRLDWD HLDGS 12,906 $5,936 0.4600 -0.0900
RKNWE REMOTE KNOWLEDGE 5,700 $1,368 0.2400 0.0350
DBGFE DE BEIRA GOLDFIELDS 3,550 $1,065 0.3000 0.0000
SSFPE SOUTH ST FINL PFD-A 1,075 $6,181 5.7500 -0.0500
SVOXE STARVOX COMMS-A 960 $1,488 1.5500 -0.8500
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
BKMP BLACKOUT MEDIA 300,033,141 $30,003 0.0001 0.0000
USXP UNIVERSAL EXPRESS 256,170,360 $25,617 0.0001 0.0000
RMDM RMD ENTMT GROUP 142,209,202 $14,220 0.0001 -0.0002
WNBD WINNING BRANDS 75,823,621 $68,241 0.0009 0.0004
GLBT GLOBALNET 72,741,040 $7,274 0.0001 -0.0001
HCPC HERITAGE CAP CREDIT 63,810,060 $25,524 0.0004 0.0000
PHEI PHANTOM ENTRTMNT 49,012,616 $4,901 0.0001 0.0000
EWDI EWORLDCOMPANIES 48,620,586 $4,862 0.0001 0.0000
LLEG LAIDLAW ENERGY GRP 44,408,478 $48,849 0.0011 -0.0001
SMAS SOMATIC SYSTEMS 42,915,991 $4,291 0.0001 0.0000
EFGO ESPRIT FINCL 36,369,824 $7,273 0.0002 0.0000
FFGO FORTRESS FINCL 35,958,094 $7,191 0.0002 -0.0001
WRII WASTE RECOVERY 30,650,000 $3,065 0.0001 -0.0001
TDWV TIDALWAVE HLDGS 29,148,000 $2,914 0.0001 -0.0001
GBDX GLOBAL DIAMOND EXH 28,585,813 $40,020 0.0014 -0.0003
DBYC DISABILITY ACCESS 26,360,000 $2,636 0.0001 0.0000
OMOG OMDA OIL & GAS 25,770,000 $2,577 0.0001 0.0000
GLLK GLOBAL LINKS 25,696,100 $5,139 0.0002 0.0000
SPRL STRAT PETROLEUM 25,108,662 $25,108 0.0010 0.0001
RSHN RUSHNET 22,779,950 $2,277 0.0001 0.0000
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name Share Vol. ($) Vol. Last Net
CPNLQ CALPINE 16,506,960 $3,053,787 0.1850 -0.0750
DPHIQ DELPHI 7,471,738 $1,046,043 0.1400 0.0100
ONMC OMNINET MEDIA.COM 6,218,138 $572,068 0.0920 0.0150
USSE U.S. STNBLE ENRGY 5,199,564 $66,554 0.0128 -0.0012
MDMN MEDINAH MINERALS 4,426,355 $159,348 0.0360 -0.0005
SRSR SARISSA RES 3,497,458 $45,466 0.0130 -0.0005
DCNAQ DANA CORP. 3,292,118 $105,347 0.0320 -0.0055
GSNH GREATER SOONER HLDG 3,180,496 $139,941 0.0440 0.0240
SDVI SIGNATURE DEVICES 2,865,854 $143,292 0.0500 -0.0046
SSTP SUSTAINBLE PWR 2,642,814 $76,641 0.0290 -0.0010
TPHM THOMAS PHARMAC-A 2,293,402 $22,934 0.0100 1.0100
MVBY MY VINTAGE BABY 1,803,202 $306,544 0.1700 -0.0050
BLLN BRILLIANT TECH 1,664,500 $68,244 0.0410 -0.0030
MOVIQ MOVIE GALLERY 1,559,921 $40,557 0.0260 -0.0070
IBCIQ INTERSTATE BAKERIES 1,516,804 $24,268 0.0160 -0.0010
ADSD ADDISON-DAVIS DIAGN 1,415,950 $25,487 0.0180 0.0160
AURC AURUS 1,346,270 $44,426 0.0330 -0.0040
RLTR REELTIME RENTALS 1,261,180 $25,854 0.0205 -0.0145
MKBY MCKENZIE BAY INTL 1,178,150 $11,781 0.0100 0.0000
PHLC PHLO 1,141,064 $45,642 0.0400 0.0090
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name Share Vol. ($) Vol. Last Net
CMVT COMVERSE TECH 1,077,611 $18,481,028 17.1500 0.2300
WCVCP WACHOV 8% NCPP-A-J 972,857 $24,613,282 25.3000 0.0000
COHR COHERENT 686,196 $17,127,452 24.9600 -0.4400
EFGU EMPIRE FILM GRP 664,732 $3,150,829 4.7400 1.1100
MXIM MAXIM INTEGR PROD 641,315 $16,507,448 25.7400 0.1900
RGFC R & G FINANCIAL-B 361,581 $376,044 1.0400 0.0500
WSDT WISDOMTREE INVEST 246,552 $715,000 2.9000 0.1300
GBRC GLOBAL RESOURCE 238,772 $735,417 3.0800 0.0400
AIGAP AIG62 DEBS A-5JRSFR 189,448 $4,783,562 25.2500 0.1500
IPXL IMPAX LABS 181,427 $1,850,555 10.2000 -0.0500
NYFX NYFIX 138,060 $653,023 4.7300 -0.0200
GFET GULF ETHANOL 117,821 $190,870 1.6200 0.0000
CJGH CHINA JIANGSU 93,710 $350,475 3.7400 0.9800
PBSO POINT BLANK 91,315 $328,734 3.6000 0.0000
CHVC CHINA VOICE HOLDING 80,029 $96,034 1.2000 0.0000
FNIN FINANCIAL IND CORP 76,133 $411,118 5.4000 -0.1000
MOTV MOTIVE 72,670 $98,831 1.3600 -0.1200
FMXL FOAMEX INTL 66,097 $188,376 2.8500 0.1000
YTBLA YTB INTL-A 62,278 $69,751 1.1200 0.0200
VRNT VERINT SYSTEMS 59,629 $1,123,410 18.8400 0.0400
Pinksheet Most # of Trades
From $0.0001 – 0.01
Symbols Company Name #Trades Share Vol. Last Net
SPRL STRAT PETROLEUM 183 25,108,662 0.0010 0.0001
WNBD WINNING BRANDS 171 75,823,621 0.0009 0.0004
SPZI SPOOZ 117 9,903,427 0.0070 0.0005
USXP UNIVERSAL EXPRESS 108 256,170,360 0.0001 0.0000
GBDX GLOBAL DIAMOND EXH 101 28,585,813 0.0014 -0.0003
OLNK ONELINK 99 8,506,282 0.0020 -0.0020
WTVN WI-FI TV 88 17,160,634 0.0013 0.0000
RVGD REVENGE DESIGNS 86 7,136,927 0.0039 -0.0006
TSSP TRENDSETTER SLR PDT 84 18,481,548 0.0012 0.0002
VRAI VIRAGEN INC 72 3,652,781 0.0016 0.0001
PBLS PHNX ASSOC LAND SYN 70 15,289,339 0.0023 -0.0001
RMDM RMD ENTMT GROUP 68 142,209,202 0.0001 -0.0002
ICTN INNOVATIVE COMM TCH 66 3,762,000 0.0050 -0.0050
HCPC HERITAGE CAP CREDIT 62 63,810,060 0.0004 0.0000
ETIM ETERNAL IMAGE 61 10,761,286 0.0025 0.0002
MNTY MARKET 99 60 11,364,444 0.0015 -0.0003
LLEG LAIDLAW ENERGY GRP 55 44,408,478 0.0011 -0.0001
GLBT GLOBALNET 53 72,741,040 0.0001 -0.0001
XKEM XECHEM INTERNATL 53 3,678,793 0.0032 -0.0007
HSFI HOMELAND SAFETY 52 1,470,984 0.0060 -0.0040
From $0.01 – 1.00
Symbols Company Name #Trades Share Vol. Last Net
CPNLQ CALPINE 2069 16,506,960 0.1850 -0.0750
DPHIQ DELPHI 814 7,471,738 0.1400 0.0100
ONMC OMNINET MEDIA.COM 417 6,218,138 0.0920 0.0150
AHMIQ AMER HOME MORT INVT 355 970,491 0.0150 0.0000
VTSS VITESSE SEMICONDUCT 314 1,006,114 0.8600 -0.0200
SLND SOLAR NIGHT INDS 270 769,154 0.5100 -0.3300
GSNH GREATER SOONER HLDG 255 3,180,496 0.0440 0.0240
DCNAQ DANA CORP. 241 3,292,118 0.0320 -0.0055
NEWCQ NEW CENTURY FINL 230 830,189 0.0120 -0.0020
MVBY MY VINTAGE BABY 209 1,803,202 0.1700 -0.0050
SDVI SIGNATURE DEVICES 139 2,865,854 0.0500 -0.0046
WMAN WELLMAN INC 138 1,123,730 0.1200 -0.0100
HRAL HEAR ATLAST 127 286,068 0.6800 -0.1300
CPPC CINEMAX PCTRS 126 407,308 0.0600 -0.0350
MOVIQ MOVIE GALLERY 120 1,559,921 0.0260 -0.0070
BBAO BOMBAY CO 116 1,085,265 0.0340 0.0160
ADSD ADDISON-DAVIS DIAGN 108 1,415,950 0.0180 0.0160
SIRV SIRVA 108 786,628 0.0900 -0.0200
ACAH ACROSSASIA 98 191,028 0.8400 0.0900
VXGN VAXGEN 90 290,864 0.5900 -0.0100
From $1.00 and Up
Symbols Company Name #Trades Share Vol. Last Net
EFGU EMPIRE FILM GRP 903 664,732 4.7400 1.1100
MXIM MAXIM INTEGR PROD 529 641,315 25.7400 0.1900
COHR COHERENT 527 686,196 24.9600 -0.4400
CMVT COMVERSE TECH 490 1,077,611 17.1500 0.2300
WCVCP WACHOV 8% NCPP-A-J 248 972,857 25.3000 0.0000
CJGH CHINA JIANGSU 166 93,710 3.7400 0.9800
WSDT WISDOMTREE INVEST 131 246,552 2.9000 0.1300
GBRC GLOBAL RESOURCE 118 238,772 3.0800 0.0400
VRNT VERINT SYSTEMS 118 59,629 18.8400 0.0400
RGFC R & G FINANCIAL-B 116 361,581 1.0400 0.0500
GFET GULF ETHANOL 98 117,821 1.6200 0.0000
FMXL FOAMEX INTL 82 66,097 2.8500 0.1000
AIGAP AIG62 DEBS A-5JRSFR 71 189,448 25.2500 0.1500
PBSO POINT BLANK 71 91,315 3.6000 0.0000
NAVZ NAVISTAR INTERNATL 65 30,786 55.8500 -0.0500
IPXL IMPAX LABS 62 181,427 10.2000 -0.0500
CHVC CHINA VOICE HOLDING 56 80,029 1.2000 0.0000
YTBLA YTB INTL-A 49 62,278 1.1200 0.0200
NNRI NNRF 45 54,846 1.1800 -0.1100
AUSI AURA SYSTEMS 43 50,917 2.3100 -0.0400
Pinksheet Est($) Volume Leaders
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
SPZI SPOOZ $69,323 9,903,427 0.0070 0.0005
WNBD WINNING BRANDS $68,241 75,823,621 0.0009 0.0004
LLEG LAIDLAW ENERGY GRP $48,849 44,408,478 0.0011 -0.0001
FMNJ FRANKLIN MINING $40,331 10,613,590 0.0038 0.0000
GBDX GLOBAL DIAMOND EXH $40,020 28,585,813 0.0014 -0.0003
PBLS PHNX ASSOC LAND SYN $35,165 15,289,339 0.0023 -0.0001
NMCX NMC $32,624 6,524,968 0.0050 -0.0010
BKMP BLACKOUT MEDIA $30,003 300,033,141 0.0001 0.0000
RVGD REVENGE DESIGNS $27,834 7,136,927 0.0039 -0.0006
ETIM ETERNAL IMAGE $26,903 10,761,286 0.0025 0.0002
USXP UNIVERSAL EXPRESS $25,617 256,170,360 0.0001 0.0000
HCPC HERITAGE CAP CREDIT $25,524 63,810,060 0.0004 0.0000
SPRL STRAT PETROLEUM $25,108 25,108,662 0.0010 0.0001
WTVN WI-FI TV $22,308 17,160,634 0.0013 0.0000
TSSP TRENDSETTER SLR PDT $22,177 18,481,548 0.0012 0.0002
ICTN INNOVATIVE COMM TCH $18,810 3,762,000 0.0050 -0.0050
MNTY MARKET 99 $17,046 11,364,444 0.0015 -0.0003
OLNK ONELINK $17,012 8,506,282 0.0020 -0.0020
ITLV INTELECTIVE COM $15,144 18,931,000 0.0008 0.0001
PRMO PROM RESOURCES $14,932 9,954,945 0.0015 0.0000
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
CPNLQ CALPINE $3,053,787 16,506,960 0.1850 -0.0750
DPHIQ DELPHI $1,046,043 7,471,738 0.1400 0.0100
VTSS VITESSE SEMICONDUCT $865,258 1,006,114 0.8600 -0.0200
ONMC OMNINET MEDIA.COM $572,068 6,218,138 0.0920 0.0150
ADPAJ ADE REC CVV-ARAHOVA $402,058 758,601 0.5300 0.0000
SLND SOLAR NIGHT INDS $392,268 769,154 0.5100 -0.3300
MVBY MY VINTAGE BABY $306,544 1,803,202 0.1700 -0.0050
HRAL HEAR ATLAST $194,526 286,068 0.6800 -0.1300
JAGH JAG MEDIA HLDG $179,878 206,757 0.8700 0.0000
VXGN VAXGEN $171,609 290,864 0.5900 -0.0100
ACAH ACROSSASIA $160,463 191,028 0.8400 0.0900
MDMN MEDINAH MINERALS $159,348 4,426,355 0.0360 -0.0005
ALMI ATLAS MINING CO $152,572 203,430 0.7500 -0.1500
SDVI SIGNATURE DEVICES $143,292 2,865,854 0.0500 -0.0046
GSNH GREATER SOONER HLDG $139,941 3,180,496 0.0440 0.0240
WMAN WELLMAN INC $134,847 1,123,730 0.1200 -0.0100
GWLK GABRIEL TECH $114,213 300,563 0.3800 0.0800
ECRO ECC CAPITAL $111,269 1,059,711 0.1050 0.0050
BBCZ BODISEN BIOTECH $108,925 167,577 0.6500 0.0150
DCNAQ DANA CORP. $105,347 3,292,118 0.0320 -0.0055
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
WCVCP WACHOV 8% NCPP-A-J $24,613,282 972,857 25.3000 0.0000
WMUTP WASHINGTON NCPCP-R $19,184,000 21,800 880.0000 -20.0000
CMVT COMVERSE TECH $18,481,028 1,077,611 17.1500 0.2300
COHR COHERENT $17,127,452 686,196 24.9600 -0.4400
MXIM MAXIM INTEGR PROD $16,507,448 641,315 25.7400 0.1900
AIGAP AIG62 DEBS A-5JRSFR $4,783,562 189,448 25.2500 0.1500
EFGU EMPIRE FILM GRP $3,150,829 664,732 4.7400 1.1100
IPXL IMPAX LABS $1,850,555 181,427 10.2000 -0.0500
NAVZ NAVISTAR INTERNATL $1,719,398 30,786 55.8500 -0.0500
OGBY OGLEBAY NORTON $1,239,031 36,986 33.5000 -0.2000
VRNT VERINT SYSTEMS $1,123,410 59,629 18.8400 0.0400
HLAAP HECLA MINING CP $1,093,350 11,100 98.5000 2.7500
GBRC GLOBAL RESOURCE $735,417 238,772 3.0800 0.0400
WSDT WISDOMTREE INVEST $715,000 246,552 2.9000 0.1300
NYFX NYFIX $653,023 138,060 4.7300 -0.0200
NEFIO NEWLL 5.25% CQUIP27 $476,700 10,500 45.4000 -1.6000
AHHAP ACCREDIT 9.75%CPP-A $431,970 42,350 10.2000 0.0500
FNIN FINANCIAL IND CORP $411,118 76,133 5.4000 -0.1000
CFGM CITIGROUP ELKS 08 $382,695 46,500 8.2300 -0.2200
RGFC R & G FINANCIAL-B $376,044 361,581 1.0400 0.0500
Pinksheet Biggest % Gainers
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
KHKH KITTY HAWK 300.00
0.0030 1,234,124 0.0040
WNBD WINNING BRANDS 80.00
0.0004 75,823,621 0.0009
PWLK POWERLOCK INTL 66.67
0.0002 3,869,951 0.0005
VLNT VIDEOLAN TECH 66.67
0.0002 3,158,320 0.0005
TOTH TOTH ALUMINUM 66.67
0.0002 1,081,100 0.0005
ETGU ENERBRITE TECHS 60.00
0.0003 6,557,408 0.0008
WNSH WINSTED HLDGS 50.00
0.0001 20,398,563 0.0003
POPT POP3 MEDIA 33.33
0.0001 8,101,733 0.0004
HTDS HARD TO TREAT DIS 33.33
0.0001 1,003,434 0.0004
GCCP GLOBAL CONCEPTS 25.00
0.0001 2,691,650 0.0005
TVCE TVC TELECOM 25.00
0.0001 1,019,330 0.0005
ENCS ENCORE ENERGY 21.43
0.0003 2,169,000 0.0017
ISBL ISE BLU EQUITY 20.00
0.0004 2,734,448 0.0024
TSSP TRENDSETTER SLR PDT 20.00
0.0002 18,481,548 0.0012
SLVO SILVERADO FINL 20.00
0.0002 2,199,475 0.0012
PNMS PANAMERSA 20.00
0.0001 17,996,000 0.0006
HPNN HOP-ON 14.29
0.0010 1,089,097 0.0080
ITLV INTELECTIVE COM 14.29
0.0001 18,931,000 0.0008
SPRL STRAT PETROLEUM 11.11
0.0001 25,108,662 0.0010
ECCI ECOLOCLEAN INDS 8.82
0.0003 2,465,900 0.0037
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
ADSD ADDISON-DAVIS DIAGN 800.00
0.0160 1,415,950 0.0180
QTHE QUANTECH ELECTRON 300.00
0.0450 172,875 0.0600
BPMI BADGER PAPER MILLS 300.00
0.0150 38,477 0.0200
TOMM TOMORROW'S 233.33
0.0140 80,100 0.0200
ACRM ARCHER ENT MED COMM 150.00
0.0750 41,000 0.1250
ITGL IT GRP HLDGS 150.00
0.0060 112,000 0.0100
TSIH 3 SI HOLDINGS 127.27
0.0140 26,100 0.0250
GSNH GREATER SOONER HLDG 120.00
0.0240 3,180,496 0.0440
IGNE IGENE BIOTECH INC 114.29
0.0080 17,600 0.0150
APRU APPLE RUSH 100.00
0.0600 10,000 0.1200
CAJT CONNECTAJET.COM 100.00
0.0300 91,585 0.0600
MGCG MYGLOBALCONCIERGE 100.00
0.0100 22,500 0.0200
BBAO BOMBAY CO 88.89
0.0160 1,085,265 0.0340
LSKA LISKA BIOMETRY 87.50
0.0140 142,100 0.0300
CRVV COLUMBIA RVR RSRCES 81.82
0.0090 201,775 0.0200
SKML SCANTEK MEDICAL 73.91
0.0170 10,000 0.0400
MZEI MEDIZONE INTL 69.23
0.0090 126,300 0.0220
FLNA FUELNATION 66.67
0.0200 237,460 0.0500
GLGSQ GLYCOGENESYS 66.67
0.0060 27,452 0.0150
IMNL IMEDIA INTL 65.22
0.0150 512,868 0.0380
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
CJGH CHINA JIANGSU 35.51
0.9800 93,710 3.7400
EFGU EMPIRE FILM GRP 30.58
1.1100 664,732 4.7400
TBXC TBX RESOURCES 19.88
0.3300 18,986 1.9900
GVCM GEOVIC MINING 19.83
0.3640 37,600 2.2000
AXPW AXION POWER INTERNA 15.00
0.3000 13,560 2.3000
CALA CATALINA LIGHTING 12.50
0.5000 10,291 4.5000
XTGR XTRA-GOLD RESOURCES 6.40
0.0728 11,825 1.2100
CCWE CITI ELKS 08 5.42
0.1800 10,500 3.5000
RGFC R & G FINANCIAL-B 5.05
0.0500 361,581 1.0400
WSDT WISDOMTREE INVEST 4.69
0.1300 246,552 2.9000
ALSC ALLIANCE SEMICONDTR 3.92
0.0600 44,340 1.5900
FMXL FOAMEX INTL 3.64
0.1000 66,097 2.8500
FRTE FRONTERA RESOURCES 3.45
0.0500 23,400 1.5000
LINK INTERLINK ELECTRS 3.12
0.0500 43,287 1.6500
ENVI ENVIRORESLTNS 3.12
0.0500 12,673 1.6500
HLAAP HECLA MINING CP 2.87
2.7500 11,100 98.5000
YTBLA YTB INTL-A 1.82
0.0200 62,278 1.1200
CLDH CLOUDTECH SNSRS 1.67
0.0500 17,000 3.0500
SRTI SUNRISE TELECOM 1.38
0.0300 11,700 2.2000
CMVT COMVERSE TECH 1.36
0.2300 1,077,611 17.1500
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
KHKH KITTY HAWK 0.0030
300.00 1,234,124 0.0040
SGRZ STONEPATH GROUP 0.0019
0.00 5,055,395 0.0020
HPNN HOP-ON 0.0010
14.29 1,089,097 0.0080
SPZI SPOOZ 0.0005
7.69 9,903,427 0.0070
WNBD WINNING BRANDS 0.0004
80.00 75,823,621 0.0009
ISBL ISE BLU EQUITY 0.0004
20.00 2,734,448 0.0024
DLKR DELEK RESOURCES 0.0003
3.75 1,480,140 0.0083
ECCI ECOLOCLEAN INDS 0.0003
8.82 2,465,900 0.0037
ETGU ENERBRITE TECHS 0.0003
60.00 6,557,408 0.0008
ENCS ENCORE ENERGY 0.0003
21.43 2,169,000 0.0017
ETIM ETERNAL IMAGE 0.0002
8.70 10,761,286 0.0025
TSSP TRENDSETTER SLR PDT 0.0002
20.00 18,481,548 0.0012
SLVO SILVERADO FINL 0.0002
20.00 2,199,475 0.0012
PWLK POWERLOCK INTL 0.0002
66.67 3,869,951 0.0005
VLNT VIDEOLAN TECH 0.0002
66.67 3,158,320 0.0005
TOTH TOTH ALUMINUM 0.0002
66.67 1,081,100 0.0005
SPRL STRAT PETROLEUM 0.0001
11.11 25,108,662 0.0010
ITLV INTELECTIVE COM 0.0001
14.29 18,931,000 0.0008
PNMS PANAMERSA 0.0001
20.00 17,996,000 0.0006
WNSH WINSTED HLDGS 0.0001
50.00 20,398,563 0.0003
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
IMIN INTL MNRLS MNG 1.1100
0.00 20,349 0.1100
DNAL DIGITAL NETWORK 1.1000
0.00 10,000 0.1000
GLGT GLOBAL GENL TECHGS 1.0170
0.00 122,900 0.0170
TPHM THOMAS PHARMAC-A 1.0100
0.00 2,293,402 0.0100
ADMD ADVANCED MED 0.1400
23.73 10,790 0.7300
BBRE BOUNDARY BAY 0.1000
55.56 40,400 0.2800
BUTL BUTLER INTL 0.1000
16.95 11,442 0.6900
ACAH ACROSSASIA 0.0900
12.00 191,028 0.8400
GWSO GLOBAL WARMING 0.0900
18.75 62,204 0.5700
GWLK GABRIEL TECH 0.0800
26.67 300,563 0.3800
ACRM ARCHER ENT MED COMM 0.0750
150.00 41,000 0.1250
NTAH NEVTAH CAPITAL 0.0700
10.61 83,074 0.7300
CNWI CARDIAC NETWORK 0.0700
9.21 24,975 0.8300
SOZG SATELLITE ORGANIZIN 0.0700
58.33 34,500 0.1900
LKEN LUKE ENTERTAINM 0.0700
21.21 12,397 0.4000
IPZI IPTIMIZE 0.0600
21.43 20,000 0.3400
BGCC BELUGA COMPOSITES 0.0600
28.57 18,500 0.2700
APRU APPLE RUSH 0.0600
100.00 10,000 0.1200
AVAL AVALON CAP HLDG 0.0550
30.56 170,301 0.2350
QUIN QUINTESSENCE 0.0550
45.83 27,505 0.1750
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
HLAAP HECLA MINING CP 2.7500
2.87 11,100 98.5000
EFGU EMPIRE FILM GRP 1.1100
30.58 664,732 4.7400
CJGH CHINA JIANGSU 0.9800
35.51 93,710 3.7400
CALA CATALINA LIGHTING 0.5000
12.50 10,291 4.5000
GVCM GEOVIC MINING 0.3640
19.83 37,600 2.2000
TBXC TBX RESOURCES 0.3300
19.88 18,986 1.9900
AXPW AXION POWER INTERNA 0.3000
15.00 13,560 2.3000
CMVT COMVERSE TECH 0.2300
1.36 1,077,611 17.1500
MXIM MAXIM INTEGR PROD 0.1900
0.74 641,315 25.7400
CCWE CITI ELKS 08 0.1800
5.42 10,500 3.5000
AIGAP AIG62 DEBS A-5JRSFR 0.1500
0.60 189,448 25.2500
WSDT WISDOMTREE INVEST 0.1300
4.69 246,552 2.9000
FMXL FOAMEX INTL 0.1000
3.64 66,097 2.8500
MEDQ MEDQUIST 0.1000
1.11 13,200 9.1000
PLUS EPLUS 0.0900
1.00 12,367 9.0900
XTGR XTRA-GOLD RESOURCES 0.0728
6.40 11,825 1.2100
ALSC ALLIANCE SEMICONDTR 0.0600
3.92 44,340 1.5900
AHHAP ACCREDIT 9.75%CPP-A 0.0500
0.49 42,350 10.2000
RGFC R & G FINANCIAL-B 0.0500
5.05 361,581 1.0400
PTSAJ CIT DYN PRT NTS 0.0500
0.52 20,700 9.6600
Pinksheet Biggest % Losers
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
INSN INSYNQ -90.00
-0.0009
1,759,160 0.0001
ARFR ADV REFRACTIVE TECH -75.00
-0.0015
1,944,000 0.0005
RMDM RMD ENTMT GROUP -66.67
-0.0002
142,209,202 0.0001
OPMK OPTIMARK DATA SYS -62.50
-0.0005
1,417,000 0.0003
ICTN INNOVATIVE COMM TCH -50.00
-0.0050
3,762,000 0.0050
OLNK ONELINK -50.00
-0.0020
8,506,282 0.0020
MRDY MOBILE READY ENTER -50.00
-0.0003
5,379,500 0.0003
IPKL IPACKETS INTL -50.00
-0.0001
1,000,000 0.0001
BUNM BURNED MEDIA -50.00
-0.0001
1,850,000 0.0001
WRNW WELL RENEWAL -50.00
-0.0001
1,940,000 0.0001
TDWV TIDALWAVE HLDGS -50.00
-0.0001
29,148,000 0.0001
WRII WASTE RECOVERY -50.00
-0.0001
30,650,000 0.0001
GLBT GLOBALNET -50.00
-0.0001
72,741,040 0.0001
VGPM VEGA PROMO SYSTMS -44.44
-0.0040
1,452,028 0.0050
SFPS SAFEPAY SOLUTIONS -44.44
-0.0004
14,498,245 0.0005
LTDI LATITUDE INDUSTRIES -44.00
-0.0011
1,790,611 0.0014
IMEN INNOFONE.COM -42.50
-0.0017
3,872,215 0.0023
HSFI HOMELAND SAFETY -40.00
-0.0040
1,470,984 0.0060
MMXT MEDIAMAX TECH -37.50
-0.0003
1,388,558 0.0005
SLSY SOLOS ENDOSCOPY -33.33
-0.0010
1,105,000 0.0020
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
XXIS XXIS -94.55
-5.2000
10,000 0.3000
IBOT INDL BIOTECHNOLOGY -92.50
-0.3700
13,540 0.0300
PHWDQ PLANET HOLLYWOOD-A -80.00
-0.0800
70,000 0.0200
CWYR COLORADO WYOMING RE -72.22
-0.0650
12,000 0.0250
MDNO MODERN ENERGY -68.35
-0.5400
10,630 0.2500
AABB ASIA BROADBAND -66.67
-0.0200
28,000 0.0100
MOAT CASTLEGUARD ENERGY -60.00
-0.0300
125,000 0.0200
CYDY CYTODYN -58.62
-0.1700
18,110 0.1200
MGQG MORGAN EQUITIES GRP -57.14
-0.0400
69,000 0.0300
OTLK OTTER LAKE RES -50.00
-0.0500
42,016 0.0500
CRLY CARLEY ENTERPRISES -50.00
-0.0200
12,000 0.0200
CINM CINEMAELECTRIC -50.00
-0.0200
13,900 0.0200
NRDCQ NATURADE -50.00
-0.0150
10,000 0.0150
SHSO SOUND HEALTH -49.95
-0.0499
19,330 0.0500
MCHU MICROHOLDINGS -44.64
-0.0125
29,600 0.0155
RUNI REUNION INDUSTRIES -42.86
-0.0300
98,400 0.0400
BXPH BMXP HLDGS-A -42.86
-0.0150
55,555 0.0200
RLTR REELTIME RENTALS -41.43
-0.0145
1,261,180 0.0205
CDIR CONCEPTS DIRECT -40.00
-0.0400
10,100 0.0600
GBLK GLOBAL LINK TECH -40.00
-0.0100
615,000 0.0150
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
NNRI NNRF -8.53
-0.1100
54,846 1.1800
MOTV MOTIVE -8.11
-0.1200
72,670 1.3600
ESCL ESCALA GROUP -6.02
-0.1500
46,900 2.3400
WXCP WHX -5.00
-0.2000
11,000 3.8000
PFAP PACIFIC ASIA -4.88
-0.5000
17,350 9.7500
OCWAZ OWENS WTS-A12 13 -4.74
-0.0900
22,139 1.8100
NEFIO NEWLL 5.25% CQUIP27 -3.40
-1.6000
10,500 45.4000
HWDY HOPEWELL VALLEY BK -3.28
-0.3100
13,201 9.1500
NEWH NEW HORIZONS WLDWDE -2.94
-0.0500
14,150 1.6500
BKBO BAKBONE SOFTWARE -2.65
-0.0300
59,050 1.1000
CFGM CITIGROUP ELKS 08 -2.60
-0.2200
46,500 8.2300
WMUTP WASHINGTON NCPCP-R -2.22
-20.0000
21,800 880.0000
FNIN FINANCIAL IND CORP -1.82
-0.1000
76,133 5.4000
COHR COHERENT -1.73
-0.4400
686,196 24.9600
AUSI AURA SYSTEMS -1.70
-0.0400
50,917 2.3100
PHBR PHONEBRASIL INT -1.64
-0.0200
11,500 1.2000
CIGHO CITIGR EIS NTS 09 -1.42
-0.1400
38,560 9.7300
MSEL MERISEL -1.30
-0.0400
11,400 3.0300
INKPP INNKEEPERS 8% CRP-C -0.76
-0.1000
25,800 13.0000
DLII DIXIE LEE INTL -0.67
-0.0100
28,795 1.4800
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
ICTN INNOVATIVE COMM TCH -0.0050
-50.00 3,762,000 0.0050
VGPM VEGA PROMO SYSTMS -0.0040
-44.44 1,452,028 0.0050
HSFI HOMELAND SAFETY -0.0040
-40.00 1,470,984 0.0060
PHGI PERIHELION GLOBAL -0.0025
-20.83 1,378,158 0.0095
OLNK ONELINK -0.0020
-50.00 8,506,282 0.0020
IMEN INNOFONE.COM -0.0017
-42.50 3,872,215 0.0023
ARFR ADV REFRACTIVE TECH -0.0015
-75.00 1,944,000 0.0005
LTDI LATITUDE INDUSTRIES -0.0011
-44.00 1,790,611 0.0014
SLSY SOLOS ENDOSCOPY -0.0010
-33.33 1,105,000 0.0020
HKBV HAT TRICK BEV -0.0010
-16.67 1,328,000 0.0050
NMCX NMC -0.0010
-16.67 6,524,968 0.0050
RGNO REGIONS OIL & GAS -0.0010
-14.29 1,071,951 0.0060
SLON SALON CITY -0.0010
-10.00 1,207,542 0.0090
INSN INSYNQ -0.0009
-90.00 1,759,160 0.0001
XKEM XECHEM INTERNATL -0.0007
-17.95 3,678,793 0.0032
GWTR GLOBAL WATER TECH -0.0006
-33.33 1,381,997 0.0012
RVGD REVENGE DESIGNS -0.0006
-13.33 7,136,927 0.0039
OPMK OPTIMARK DATA SYS -0.0005
-62.50 1,417,000 0.0003
SNRS SUNRISE CNSLTNG -0.0005
-20.00 1,627,756 0.0020
MLXO MICHELEX -0.0005
-7.69 1,501,765 0.0060
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
XXIS XXIS -5.2000
-94.55 10,000 0.3000
MDNO MODERN ENERGY -0.5400
-68.35 10,630 0.2500
IBOT INDL BIOTECHNOLOGY -0.3700
-92.50 13,540 0.0300
SLND SOLAR NIGHT INDS -0.3300
-39.29 769,154 0.5100
SLHJ SLEEP HLDGS -0.2100
-27.63 40,100 0.5500
GNVN GENEVA FINANCIAL -0.2100
-25.93 129,715 0.6000
CYDY CYTODYN -0.1700
-58.62 18,110 0.1200
ALMI ATLAS MINING CO -0.1500
-16.67 203,430 0.7500
HVAG HIGH VELOCITY -0.1400
-21.54 16,300 0.5100
HRAL HEAR ATLAST -0.1300
-16.05 286,068 0.6800
NXSN NEXTECH SOLUTIONS -0.1200
-14.29 11,273 0.7200
BVYH BRUNTON VINEY HLDGS -0.1000
-25.00 10,580 0.3000
WLON WILON RESOURCES -0.0900
-24.32 20,100 0.2800
PHWDQ PLANET HOLLYWOOD-A -0.0800
-80.00 70,000 0.0200
STBP SOUTHEAST BANKING -0.0800
-34.78 48,500 0.1500
CCBX CHINA CAREER BLDR -0.0800
-10.26 19,981 0.7000
GWDP GREENWIND POWER -0.0800
-7.92 12,700 0.9300
CPNLQ CALPINE -0.0750
-28.85 16,506,960 0.1850
CWYR COLORADO WYOMING RE -0.0650
-72.22 12,000 0.0250
OTHM ORIENS T&H MGMT -0.0600
-10.91 165,998 0.4900
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
WMUTP WASHINGTON NCPCP-R -20.0000
-2.22 21,800 880.0000
NEFIO NEWLL 5.25% CQUIP27 -1.6000
-3.40 10,500 45.4000
PFAP PACIFIC ASIA -0.5000
-4.88 17,350 9.7500
COHR COHERENT -0.4400
-1.73 686,196 24.9600
HWDY HOPEWELL VALLEY BK -0.3100
-3.28 13,201 9.1500
CFGM CITIGROUP ELKS 08 -0.2200
-2.60 46,500 8.2300
WXCP WHX -0.2000
-5.00 11,000 3.8000
OGBY OGLEBAY NORTON -0.2000
-0.59 36,986 33.5000
ESCL ESCALA GROUP -0.1500
-6.02 46,900 2.3400
CIGHO CITIGR EIS NTS 09 -0.1400
-1.42 38,560 9.7300
MOTV MOTIVE -0.1200
-8.11 72,670 1.3600
NNRI NNRF -0.1100
-8.53 54,846 1.1800
FNIN FINANCIAL IND CORP -0.1000
-1.82 76,133 5.4000
INKPP INNKEEPERS 8% CRP-C -0.1000
-0.76 25,800 13.0000
OCWAZ OWENS WTS-A12 13 -0.0900
-4.74 22,139 1.8100
NEWH NEW HORIZONS WLDWDE -0.0500
-2.94 14,150 1.6500
IPXL IMPAX LABS -0.0500
-0.49 181,427 10.2000
NAVZ NAVISTAR INTERNATL -0.0500
-0.09 30,786 55.8500
AUSI AURA SYSTEMS -0.0400
-1.70 50,917 2.3100
MSEL MERISEL -0.0400
-1.30 11,400 3.0300
Pinksheet 52 weeks breakouts High
Symbols Company Name Last Net Share Vol. ($) Vol. 52H
GSNH GREATER SOONER HLDG 0.0440 0.0240
3,180,496 139941 0.06
ADSD ADDISON-DAVIS DIAGN 0.0180 0.0160
1,415,950 25487 0.04
EFGU EMPIRE FILM GRP 4.7400 1.1100
664,732 3150829 5.64
USTG UNITED SYS TECH 0.0900 0.0050
450,000 40500 0.09
GBRC GLOBAL RESOURCE 3.0800 0.0400
238,772 735417 3.16
MZEI MEDIZONE INTL 0.0220 0.0090
126,300 2778 0.022
CMRC CATHAY MERCHANT 0.2400 0.0000
78,300 18792 0.25
MHTX MANHATTAN SCNTFC 0.0600 0.0050
35,350 2121 0.06
QUIN QUINTESSENCE 0.1750 0.0550
27,505 4813 0.175
IBOT INDL BIOTECHNOLOGY 0.0300 -0.3700
13,540 406 0.5
EPOI EPOD INTL 0.8600 0.0300
11,010 9468 0.86
EWKE EARTHWORKS ENTMT 0.0210 0.0189
6,750 141 0.021
CERLP CENTR.ILL.LIGHT CPS 71.7500 8.7500
5,744 412132 71.75
DRMD DIRECT RESPONSE 0.7500 0.2000
5,000 3750 0.75
IFMC INFORUM COMMS 0.0003 0.0002
5,000 1 3.0E-4
Pinksheet 52 weeks breakouts Low
Symbols Company Name Last Net Share Vol. ($) Vol. 52L
FFGO FORTRESS FINCL 0.0002 -0.0001
35,958,094 7191 1.0E-4
GBDX GLOBAL DIAMOND EXH 0.0014 -0.0003
28,585,813 40020 0.0011
CPNLQ CALPINE 0.1850 -0.0750
16,506,960 3053787 0.175
PRMO PROM RESOURCES 0.0015 0.0000
9,954,945 14932 0.0012
OLNK ONELINK 0.0020 -0.0020
8,506,282 17012 0.0018
RVGD REVENGE DESIGNS 0.0039 -0.0006
7,136,927 27834 0.0035
IACH INFO ARCHITECTS 0.0014 0.0001
3,944,456 5522 0.0012
IMEN INNOFONE.COM 0.0023 -0.0017
3,872,215 8906 0.0023
ICTN INNOVATIVE COMM TCH 0.0050 -0.0050
3,762,000 18810 0.0040
XKEM XECHEM INTERNATL 0.0032 -0.0007
3,678,793 11772 0.0032
SDVI SIGNATURE DEVICES 0.0500 -0.0046
2,865,854 143292 0.045
SFIN SAFETEK INTL 0.0002 -0.0001
2,631,490 526 2.0E-4
GNNS GREAT NORTHERN 0.0010 -0.0004
2,459,450 2459 0.0010
ARFR ADV REFRACTIVE TECH 0.0005 -0.0015
1,944,000 972 2.0E-4
LTDI LATITUDE INDUSTRIES 0.0014 -0.0011
1,790,611 2506 0.0010
MOVIQ MOVIE GALLERY 0.0260 -0.0070
1,559,921 40557 0.021
ILVG INTELLGNT LIVNG 0.0005 -0.0002
1,523,645 761 5.0E-4
DLKR DELEK RESOURCES 0.0083 0.0003
1,480,140 12285 0.0083
MMXT MEDIAMAX TECH 0.0005 -0.0003
1,388,558 694 5.0E-4
MKBY MCKENZIE BAY INTL 0.0100 0.0000
1,178,150 11781 0.0050
Pinksheet Quoted Foreign Stocks
Share Volume Leaders **Foreign stocks are identified by fifth letter 'F'
Symbols Company Name Share Vol. ($) Vol. Last Net
TLSXF TELEPANEL SYSTEMS 2,700 $0 0.0001 -0.0004
CERTF CERTICOM 1,100 $1,342 1.2200 -0.2870
Pinksheet Bankrupt Companies
Share Volume Leaders ** Bankrupt companies are identified by fifth letter 'Q'
Symbols Company Name Share Vol. ($) Vol. Last Net
CPNLQ CALPINE 16,506,960 $3,053,787 0.1850 -0.0750
DPHIQ DELPHI 7,471,738 $1,046,043 0.1400 0.0100
DCNAQ DANA CORP. 3,292,118 $105,347 0.0320 -0.0055
MOVIQ MOVIE GALLERY 1,559,921 $40,557 0.0260 -0.0070
IBCIQ INTERSTATE BAKERIES 1,516,804 $24,268 0.0160 -0.0010
AHMIQ AMER HOME MORT INVT 970,491 $14,557 0.0150 0.0000
NEWCQ NEW CENTURY FINL 830,189 $9,962 0.0120 -0.0020
SLIXQ SLI 686,373 $137 0.0002 -0.0004
ZANYQ ZANY BRAINY 513,514 $256 0.0005 0.0002
EMPIQ EMPIRE OF CAROLINA 338,332 $676 0.0020 0.0014
NEWXQ NEW 9.125% CRP-A 336,450 $57,196 0.1700 0.0000
WHAIQ WORLD HEALTH ALT 314,325 $314 0.0010 -0.0001
SVTLQ SIVAULT SYSTEMS 290,300 $58 0.0002 -0.0003
VRLKQ VERILINK 200,800 $200 0.0010 0.0000
UCMPQ UNICOMP 184,040 $184 0.0010 -0.0010
GFIHQ GRAHAM FIELD HLTH 157,300 $78 0.0005 -0.0005
NPLSQ NETWORK PLUS 151,055 $181 0.0012 0.0002
NTBKQ NETBANK 142,596 $3,564 0.0250 -0.0050
VNECQ V-ONE 132,490 $556 0.0042 -0.0008
WSPTQ WESTPOINT STEVENS 123,900 $223 0.0018 0.0014
