News 
Market Data 
Discover
Replies to post #3405 on Gulf Coast Oil & Gas (fka GCOG)
05/14/08 2:17 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
AVWI ACTIONVIEW INTERNATIONAL I 176,926,950 $419,292 0.0040
0.0028
SMTR SMARTIRE SYSTEMS INC 134,467,989 $15,081 2.0E-4
0
DLAV DEALERADVANCE INC 80,736,375 $35,103 4.0E-4
-0.0002
FNIX FONIX CORP 48,433,048 $9,161 2.0E-4
0
UDTT UNIVERSAL DETECTION TECHNO 43,293,079 $20,966 5.0E-4
0
CRGO CARGO CONNECTION LOG 31,454,623 $15,253 5.0E-4
-0.0002
AVTI AVITAR INC 29,105,933 $15,516 5.0E-4
-0.0002
SYDI SYNDICATION INC 28,418,977 $5,683 3.0E-4
0
BHWF BLACKHAWK FUND 27,814,085 $16,313 5.0E-4
-0.0001
SSWC SPEECHSWITCH INC 22,835,403 $3,637 2.0E-4
0.0001
CXAC CROSS ATLANTIC COMMODITIES 22,588,467 $41,361 0.0016
0
GRMU GREM USA NEW 21,222,927 $11,363 5.0E-4
-0.0001
PMEDE PARADIGM MEDICAL INDUSTRIE 20,668,001 $8,615 4.0E-4
-0.0001
MGEN MED GEN INC 19,210,046 $1,600 1.0E-4
0
UCOI UNICO INC 19,140,500 $11,194 7.0E-4
0.0001
MBIR MOBICLEAR INC 18,270,972 $32,214 0.0018
0.0005
IVCM IVI COMMUNICATIONS INC 16,953,275 $6,715 3.0E-4
-0.0002
GMFX GAMEZNFLIX INC 16,822,571 $3,517 2.0E-4
-0.0001
CLXN CLX MEDICAL INC 14,777,161 $14,418 9.0E-4
-0.0001
JUNIE JUNIPER GROUP INC 14,719,900 $1,471 1.0E-4
0
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name Share Vol. ($) Vol. Last Net
GCOG GULF COAST OIL AND GAS INC 255,406,355 $2,478,771 0.0117
0.008
SPNG SPONGETECH DELIVERY SYSTEM 10,076,805 $463,322 0.046
0.001
GSPG GOLDSPRING INC 9,056,258 $132,976 0.0143
-0.0004
MENV MICRON ENVIRO SYSTEMS INC 5,008,894 $126,774 0.021
-0.0076
CYBL CYBERLUX CORP 4,710,132 $97,053 0.021
0.003
COPI COMPLIANCE SYSTEMS CORPORA 3,374,765 $60,831 0.02
-0.005
NTRZ NUTRACEA 2,994,308 $2,307,842 0.76
-0.07
WWAT WORLDWATER AND SOLAR TECHN 2,598,792 $2,136,421 0.79
-0.08
ARSC AMERICAN SECURITY RESOURCE 2,554,620 $46,766 0.018
0.003
WFYW WHERIFY WIRELESS INC 2,175,071 $19,638 0.013
0.0085
RSMI RIM SEMICONDUCTOR CO 2,081,250 $23,497 0.012
0
VSPC VIASPACE INC 2,070,284 $36,950 0.018
0.001
SLGLF SILVERADO GOLD MINES LTD 2,069,094 $109,338 0.053
-0.002
GNOLF GENOIL INC 1,642,765 $458,572 0.3
-0.005
ERHE ERHC ENERGY INC 1,549,450 $681,839 0.465
0.0425
NMCH NEWMARKET CHINA INC 1,465,962 $104,706 0.0799
-0.0001
FRLLF FARALLON RESOURCES LTD NEW 1,413,600 $1,141,046 0.804
0.084
XDSL MPHASE TECHNOLOGIES INC 1,364,803 $122,174 0.088
-0.001
FGOC FIRSTGOLD CORP 1,241,180 $704,327 0.61
0.11
SOLM SOLOMON TECHNOLOGIES INC 1,164,839 $47,008 0.041
0.01
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name Share Vol. ($) Vol. Last Net
CNOA CHINA ORGANIC AGRICULTURE 1,415,976 $1,574,910 1.1
-0.06
KYUS KENTUCKY USA ENERGY INC 811,560 $1,672,954 2.15
0.22
HFIT HEALTH FITNESS CORP 736,000 $1,526,707 2.075
0.075
WAHCU WASHINGTON MUTUAL INC 642,800 $18,215,650 28.357
-0.143
LGDI LEGEND INTERNATIONAL HOLDI 600,045 $1,840,547 3.26
0.14
GTXO GTX CORP 549,554 $1,344,355 2.34
-0.36
YTBLA YTB INTERNATIONAL INC 501,590 $893,583 1.8
-0.08
HBRF HIGHBURY FINANCIAL INC 423,965 $1,187,636 2.82
0.02
BSHF BIOSHAFT WATER TECHNOLOGY 409,921 $1,046,226 2.6
0.09
CNCT 180 CONNECT INC 369,200 $638,713 1.73
0.005
KDKN KODIAK ENERGY INC 345,495 $856,237 2.46
-0.05
SUNV SUNOVIA ENERGY TECHNOLOGIE 338,801 $512,864 1.49
-0.12
DPDW DEEP DOWN INC 317,755 $341,246 1.09
0.025
FORC FORCE ENERGY CORP 304,047 $584,319 1.98
0.22
NNVC NANOVIRICIDES INC 290,349 $353,347 1.2
0.0095
CHLN CHINA HOUSING AND LAND DEV 285,674 $1,477,837 5.24
0.64
UGNE UNIGENE LABORATORIES INC 282,214 $567,628 1.97
0.03
NCEN NACEL ENERGY CORP 272,627 $934,592 3.49
0.24
PTSEF POINTS INTERNATIONAL LTD 267,630 $538,642 2.0034
0.0634
CADQF CHINA DISCOVERY ACQUISITIO 233,610 $1,258,279 5.38
0
OTC:BB Most # of Trades
From $0.0001 – 0.01
Symbols Company Name #Trades Share Vol. Last Net
AVWI ACTIONVIEW INTERNATIONAL I 795 176,926,950 0.0040
0.0028
MBIR MOBICLEAR INC 136 18,270,972 0.0018
0.0005
CXAC CROSS ATLANTIC COMMODITIES 105 22,588,467 0.0016
0
SWVC SEAWAY VALLEY CAPITAL CORP 86 10,542,648 0.0040
0
MTTG MATERIAL TECHNOLOGIES INC 79 3,776,688 0.0030
-0.002
GGLB GREEN GLOBE INTERNATIONAL 71 8,413,493 0.0021
-0.0002
SMWF SEAMLESS WI FI INC 58 4,498,797 0.0083
0
BHWF BLACKHAWK FUND 55 27,814,085 5.0E-4
-0.0001
DCFF DIET COFFEE INC 54 4,958,188 0.0060
0
AVTI AVITAR INC 51 29,105,933 5.0E-4
-0.0002
QMNM QUEST MINERALS AND MINING 50 11,125,307 0.0024
0.0004
AWYI ARIEL WAY INC 48 10,386,843 0.0040
0.0009
SMTR SMARTIRE SYSTEMS INC 45 134,467,989 2.0E-4
0
TLPE TELEPLUS WORLD CORP 45 9,927,133 0.0012
-0.0006
DLAV DEALERADVANCE INC 43 80,736,375 4.0E-4
-0.0002
CRGO CARGO CONNECTION LOG 42 31,454,623 5.0E-4
-0.0002
UDTT UNIVERSAL DETECTION TECHNO 41 43,293,079 5.0E-4
0
CLXN CLX MEDICAL INC 36 14,777,161 9.0E-4
-0.0001
UCOI UNICO INC 35 19,140,500 7.0E-4
0.0001
FLIP FTS APPAREL INC 33 4,437,090 0.0018
0.0003
From $0.01 – 1.00
Symbols Company Name #Trades Share Vol. Last Net
GCOG GULF COAST OIL AND GAS INC 2559 255,406,355 0.0117
0.008
NTRZ NUTRACEA 723 2,994,308 0.76
-0.07
WWAT WORLDWATER AND SOLAR TECHN 703 2,598,792 0.79
-0.08
SPNG SPONGETECH DELIVERY SYSTEM 416 10,076,805 0.046
0.001
SYBD SYNTHETIC BLOOD INTERNATIO 338 1,107,238 0.869
0.074
GNOLF GENOIL INC 231 1,642,765 0.3
-0.005
ZAAP ZAP 220 448,456 0.67
0.07
CYBL CYBERLUX CORP 170 4,710,132 0.021
0.003
MENV MICRON ENVIRO SYSTEMS INC 156 5,008,894 0.021
-0.0076
IWEB ICEWEB INC 156 601,775 0.421
-0.069
CPTC COMPOSITE TECHNOLOGY 154 671,525 0.92
0.01
WSEG WESTERN STANDARD ENERGY CO 146 320,769 0.59
-0.06
GOVX GEOVAX LABS INC 143 993,586 0.23
-0.005
COPI COMPLIANCE SYSTEMS CORPORA 135 3,374,765 0.02
-0.005
SKNY SKINNY NUTRITIONAL CORP 128 582,234 0.35
-0.01
FRLLF FARALLON RESOURCES LTD NEW 127 1,413,600 0.804
0.084
CAMH CAMBRIDGE HEART INC 127 454,361 0.57
-0.03
ERHE ERHC ENERGY INC 125 1,549,450 0.465
0.0425
FGOC FIRSTGOLD CORP 125 1,241,180 0.61
0.11
DGLP DIGITALPOST INTERACTIVE IN 124 761,152 0.22
0.03
From $1.00 and Up
Symbols Company Name #Trades Share Vol. Last Net
LGDI LEGEND INTERNATIONAL HOLDI 621 600,045 3.26
0.14
CNOA CHINA ORGANIC AGRICULTURE 610 1,415,976 1.1
-0.06
KYUS KENTUCKY USA ENERGY INC 501 811,560 2.15
0.22
GTXO GTX CORP 459 549,554 2.34
-0.36
YTBLA YTB INTERNATIONAL INC 361 501,590 1.8
-0.08
NCEN NACEL ENERGY CORP 336 272,627 3.49
0.24
BSHF BIOSHAFT WATER TECHNOLOGY 332 409,921 2.6
0.09
KDKN KODIAK ENERGY INC 328 345,495 2.46
-0.05
BWEN BROADWIND ENERGY INC 319 148,926 17.345
0.145
HYBR HYBRID TECHNOLOGIES INC NE 306 157,962 4.76
0.1
CHLN CHINA HOUSING AND LAND DEV 304 285,674 5.24
0.64
SUNV SUNOVIA ENERGY TECHNOLOGIE 287 338,801 1.49
-0.12
THMD THERMADYNE HOLDINGS CORPOR 250 42,487 15.5
0
FORC FORCE ENERGY CORP 234 304,047 1.98
0.22
FXPT FOX PETROLEUM INC 196 125,823 3.97
0.62
PPBV PURPLE BEVERAGE COMPANY IN 193 159,682 2.66
-0.01
NNVC NANOVIRICIDES INC 184 290,349 1.2
0.0095
JYHW JAYHAWK ENERGY INC 171 147,652 2.27
-0.06
DPDW DEEP DOWN INC 167 317,755 1.09
0.025
AGAC ACTIGA CORPORATION 167 198,901 2.03
0.06
OTC:BB Est($) Volume Leaders
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
AVWI ACTIONVIEW INTERNATIONAL I $419,292 176,926,950 0.0040
0.0028
SWVC SEAWAY VALLEY CAPITAL CORP $43,971 10,542,648 0.0040
0
CXAC CROSS ATLANTIC COMMODITIES $41,361 22,588,467 0.0016
0
AWYI ARIEL WAY INC $39,737 10,386,843 0.0040
0.0009
DLAV DEALERADVANCE INC $35,103 80,736,375 4.0E-4
-0.0002
SMWF SEAMLESS WI FI INC $34,348 4,498,797 0.0083
0
MBIR MOBICLEAR INC $32,214 18,270,972 0.0018
0.0005
GLIF GRANT LIFE SCIENCES INC $29,753 3,236,465 0.0090
0
DCFF DIET COFFEE INC $26,846 4,958,188 0.0060
0
CIRC CIRTRAN CORPORATION NEW $26,156 3,329,500 0.0090
0.0015
QMNM QUEST MINERALS AND MINING $21,815 11,125,307 0.0024
0.0004
UDTT UNIVERSAL DETECTION TECHNO $20,966 43,293,079 5.0E-4
0
MTTG MATERIAL TECHNOLOGIES INC $17,810 3,776,688 0.0030
-0.002
GGLB GREEN GLOBE INTERNATIONAL $16,491 8,413,493 0.0021
-0.0002
BHWF BLACKHAWK FUND $16,313 27,814,085 5.0E-4
-0.0001
GPTC GOLDEN PATRIOT CORPORATION $15,707 1,970,850 0.0090
-0.003
AVTI AVITAR INC $15,516 29,105,933 5.0E-4
-0.0002
CRGO CARGO CONNECTION LOG $15,253 31,454,623 5.0E-4
-0.0002
SMTR SMARTIRE SYSTEMS INC $15,081 134,467,989 2.0E-4
0
CLXN CLX MEDICAL INC $14,418 14,777,161 9.0E-4
-0.0001
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
GCOG GULF COAST OIL AND GAS INC $2,478,771 255,406,355 0.0117
0.008
NTRZ NUTRACEA $2,307,842 2,994,308 0.76
-0.07
WWAT WORLDWATER AND SOLAR TECHN $2,136,421 2,598,792 0.79
-0.08
FRLLF FARALLON RESOURCES LTD NEW $1,141,046 1,413,600 0.804
0.084
SYBD SYNTHETIC BLOOD INTERNATIO $922,755 1,107,238 0.869
0.074
FGOC FIRSTGOLD CORP $704,327 1,241,180 0.61
0.11
ERHE ERHC ENERGY INC $681,839 1,549,450 0.465
0.0425
CPTC COMPOSITE TECHNOLOGY $618,652 671,525 0.92
0.01
SPNG SPONGETECH DELIVERY SYSTEM $463,322 10,076,805 0.046
0.001
GNOLF GENOIL INC $458,572 1,642,765 0.3
-0.005
RNCH RANCHER ENERGY CORP $428,942 1,055,758 0.395
-0.015
VNGM VANGUARD MINERALS CORPORAT $319,838 1,032,647 0.3
-0.01
SOEN SOLAR ENERTECH CORP $310,432 475,811 0.69
0.04
IWEB ICEWEB INC $298,331 601,775 0.421
-0.069
SOIGF STRATA OIL AND GAS INC $290,035 341,428 0.879
-0.011
DLKM DOUGLAS LAKE MINERALS INC $287,271 596,593 0.47
-0.04
CAMH CAMBRIDGE HEART INC $283,418 454,361 0.57
-0.03
ZAAP ZAP $282,442 448,456 0.67
0.07
FEEC FAR EAST ENERGY CORP $252,034 498,339 0.52
0.02
GOVX GEOVAX LABS INC $215,833 993,586 0.23
-0.005
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
WAHCU WASHINGTON MUTUAL INC $18,215,650 642,800 28.357
-0.143
CCIKO CROWN CASTLE INTERNATIONAL $13,432,650 225,000 59.757
-3.243
BWEN BROADWIND ENERGY INC $2,580,416 148,926 17.345
0.145
LGDI LEGEND INTERNATIONAL HOLDI $1,840,547 600,045 3.26
0.14
KYUS KENTUCKY USA ENERGY INC $1,672,954 811,560 2.15
0.22
CNOA CHINA ORGANIC AGRICULTURE $1,574,910 1,415,976 1.1
-0.06
HFIT HEALTH FITNESS CORP $1,526,707 736,000 2.075
0.075
CHLN CHINA HOUSING AND LAND DEV $1,477,837 285,674 5.24
0.64
GTXO GTX CORP $1,344,355 549,554 2.34
-0.36
CADQF CHINA DISCOVERY ACQUISITIO $1,258,279 233,610 5.38
0
HBRF HIGHBURY FINANCIAL INC $1,187,636 423,965 2.82
0.02
BSHF BIOSHAFT WATER TECHNOLOGY $1,046,226 409,921 2.6
0.09
ALRC AMERICAN LORAIN CORPORATIO $961,504 226,174 4.45
0.25
NCEN NACEL ENERGY CORP $934,592 272,627 3.49
0.24
YTBLA YTB INTERNATIONAL INC $893,583 501,590 1.8
-0.08
KDKN KODIAK ENERGY INC $856,237 345,495 2.46
-0.05
HYBR HYBRID TECHNOLOGIES INC NE $752,480 157,962 4.76
0.1
THMD THERMADYNE HOLDINGS CORPOR $645,401 42,487 15.5
0
CNCT 180 CONNECT INC $638,713 369,200 1.73
0.005
INHI INFUSYSTEMS HOLDINGS INC $631,755 217,850 2.9
0.01
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
AVWI Actionview International Inc
233.33
0.0028 176,926,950 0.0040
SSWC Speechswitch Inc
100
0.0001 22,835,403 2.0E-4
NXHLE Nexia Holdings Inc
100
0.0001 6,627,666 2.0E-4
MBIR Mobiclear Inc
38.46
0.0005 18,270,972 0.0018
AWYI Ariel Way Inc
29.03
0.0009 10,386,843 0.0040
NWTT NW Tech Capital Inc
25
0.0004 2,709,433 0.0020
CIRC CirTran Corporation New
20
0.0015 3,329,500 0.0090
QMNM Quest Minerals and Mining Ltd New
20
0.0004 11,125,307 0.0024
FLIP FTS Apparel Inc
20
0.0003 4,437,090 0.0018
UCOI Unico Inc
16.67
0.0001 19,140,500 7.0E-4
WLSI Wellstar International Inc
16.67
0.0001 1,225,100 7.0E-4
NEOM NeoMedia Technologies Inc
10
0.0003 1,727,499 0.0033
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
DLPC Dialpoint Communications Corp
483.33
0.29 21,820 0.35
GCOG Gulf Coast Oil and Gas Inc
216.22
0.008 255,406,355 0.0117
WFYW Wherify Wireless Inc
188.89
0.0085 2,175,071 0.013
SHGPF Sharpe Resource Corp
90.83
0.109 25,000 0.229
ARVI Arvana Inc
75
0.015 31,410 0.035
NTNI Natural Nutrition Inc
70
0.007 717,737 0.017
WPEC Western Power and Equipment Co
66.67
0.014 37,900 0.035
CRWE Crown Equity Holdings Inc
60
0.06 10,000 0.16
UTYWE Unity Wireless Corporation
56.25
0.009 166,821 0.025
CICS Carbonics Capital Corp
50
0.005 340,424 0.015
MDOR Magnum d Or Resources Inc New
48.15
0.13 54,068 0.4
IFHR INFe Human Resources Inc
45.45
0.005 254,500 0.016
GCMN Gold Crest Mines Inc
45
0.045 15,000 0.145
AGDI Aultra Gold Inc
42.86
0.06 85,000 0.2
AADG Asian Dragon Group Inc
41.03
0.16 10,700 0.55
BPURJ Biopure Corporation
40
0.02 25,000 0.07
IDCP National DataComputer Inc
40
0.01 14,500 0.035
SOBGF Soil Biogenics Ltd
38.89
0.07 32,000 0.25
AVRO Averion International Corp
37.5
0.03 96,100 0.11
ISEC iSECUREtrac Corp
36.36
0.12 10,000 0.45
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
AUSI Aura Systems Inc New
34.95
0.36 36,678 1.39
MMGW Mass Megawatts Wind Power Inc
24.39
0.3 165,416 1.53
FXPT Fox Petroleum Inc
18.51
0.62 125,823 3.97
PSTX Patient Safety Technologies Inc
15
0.15 77,150 1.15
CSKH Clear Skies Solar Inc
14.81
0.16 32,448 1.24
ANTS ANTS Software Inc
14.29
0.15 50,267 1.2
CHLN China Housing and Land Development Inc
13.91
0.64 285,674 5.24
PPRG Patient Portal Technologies Inc
13.64
0.15 52,215 1.25
OCWAZ Owens Corning Inc
13.4
0.39 26,882 3.3
TNFG Terra Nova Financial Group Inc
12.9
0.12 31,800 1.05
FORC Force Energy Corp
12.5
0.22 304,047 1.98
AXSI Axcess International Inc
12.5
0.15 34,586 1.35
KYUS Kentucky USA Energy Inc
11.4
0.22 811,560 2.15
PNGB Panglobal Brands Inc
10.43
0.12 146,264 1.27
BWMS Blackwater Midstream Corp
10.13
0.23 49,250 2.5
WLGC Wordlogic Corp
9.52
0.1 32,950 1.15
OMAG Omagine Inc
9.09
0.1 22,915 1.2
ACCY Alternative Construction Technologies Inc
8.89
0.2 76,385 2.45
GEOYW GeoEye Inc
8.72
0.78 55,420 9.72
CSKI China Sky One Medical Inc
8.64
0.95 23,900 11.95
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
AVWI Actionview International Inc
0.0028
233.33 176,926,950 0.0040
CIRC CirTran Corporation New
0.0015
20 3,329,500 0.0090
AWYI Ariel Way Inc
0.0009
29.03 10,386,843 0.0040
MBIR Mobiclear Inc
0.0005
38.46 18,270,972 0.0018
QMNM Quest Minerals and Mining Ltd New
0.0004
20 11,125,307 0.0024
NWTT NW Tech Capital Inc
0.0004
25 2,709,433 0.0020
FLIP FTS Apparel Inc
0.0003
20 4,437,090 0.0018
NEOM NeoMedia Technologies Inc
0.0003
10 1,727,499 0.0033
UCOI Unico Inc
0.0001
16.67 19,140,500 7.0E-4
SSWC Speechswitch Inc
0.0001
100 22,835,403 2.0E-4
WLSI Wellstar International Inc
0.0001
16.67 1,225,100 7.0E-4
NXHLE Nexia Holdings Inc
0.0001
100 6,627,666 2.0E-4
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
DLPC Dialpoint Communications Corp
0.29
483.33 21,820 0.35
MLKNA MedLink International Inc
0.21
26.92 23,889 0.99
IFUE International Fuel Technology Inc.
0.165
30.84 207,161 0.7
ILNS Intellect Neurosciences Inc
0.16
29.63 146,500 0.7
AADG Asian Dragon Group Inc
0.16
41.03 10,700 0.55
BMSN Bio Matrix Scientific Group Inc
0.13
24.53 103,087 0.66
MDOR Magnum d Or Resources Inc New
0.13
48.15 54,068 0.4
DSPA Designer Sports Apparel Inc
0.12
20 25,100 0.72
ISEC iSECUREtrac Corp
0.12
36.36 10,000 0.45
FGOC Firstgold Corp
0.11
22 1,241,180 0.61
GDTI Guardian Technologies International Inc
0.11
28.95 95,300 0.49
SHGPF Sharpe Resource Corp
0.109
90.83 25,000 0.229
ZAGG Zagg Incorporated
0.105
17.5 33,704 0.705
VCRT Vicor Technologies Inc
0.1
13.33 92,500 0.85
EPCC Epic Energy Resources Inc
0.1
14.29 32,481 0.8
VOQP VioQuest Pharmaceuticals Inc
0.1
22.22 11,000 0.55
GLOW Glowpoint Inc
0.09
20 95,798 0.54
FRLLF Farallon Resources Ltd New
0.084
11.67 1,413,600 0.804
BGOI Bonanza Oil and Gas Inc
0.08
22.86 380,148 0.43
SOBM Sinobiomed Inc
0.08
23.53 72,000 0.42
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
CSKI China Sky One Medical Inc
0.95
8.64 23,900 11.95
GEOYW GeoEye Inc
0.78
8.72 55,420 9.72
CHLN China Housing and Land Development Inc
0.64
13.91 285,674 5.24
FXPT Fox Petroleum Inc
0.62
18.51 125,823 3.97
WAWL Wawel Savings Bank
0.5
5.26 11,616 10.0
OCWAZ Owens Corning Inc
0.39
13.4 26,882 3.3
LBAS Location Based Technologies Inc
0.36
6.61 65,017 5.81
AUSI Aura Systems Inc New
0.36
34.95 36,678 1.39
MMGW Mass Megawatts Wind Power Inc
0.3
24.39 165,416 1.53
ALRC American Lorain Corporation
0.25
5.95 226,174 4.45
CTFO China TransInfo Technology Corp
0.25
3.82 15,640 6.8
LSCG Lighting Science Group Corporation
0.25
4.17 15,848 6.25
NCEN Nacel Energy Corp
0.24
7.38 272,627 3.49
BWMS Blackwater Midstream Corp
0.23
10.13 49,250 2.5
KYUS Kentucky USA Energy Inc
0.22
11.4 811,560 2.15
FORC Force Energy Corp
0.22
12.5 304,047 1.98
ACCY Alternative Construction Technologies Inc
0.2
8.89 76,385 2.45
CSKH Clear Skies Solar Inc
0.16
14.81 32,448 1.24
MXFD MaxLife Fund Corp
0.15
0.83 14,500 18.15
CRTP China Ritar Power Corp
0.15
4.69 30,300 3.35
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
MTTG Material Technologies Inc
-40
-0.002
3,776,688 0.0030
IVCM IVI Communications Inc
-40
-0.0002
16,953,275 3.0E-4
TLPE Teleplus World Corp
-33.33
-0.0006
9,927,133 0.0012
DLAV DealerAdvance Inc
-33.33
-0.0002
80,736,375 4.0E-4
GMFX GameZnflix Inc
-33.33
-0.0001
16,822,571 2.0E-4
SHSNE Shearson Financial Networks Inc
-28.57
-0.0002
1,385,039 5.0E-4
CRGO Cargo Connection Log
-28.57
-0.0002
31,454,623 5.0E-4
AVTI Avitar Inc
-28.57
-0.0002
29,105,933 5.0E-4
GPTC Golden Patriot Corporation
-25
-0.003
1,970,850 0.0090
WNYN Warp 9 Inc
-25
-0.0005
6,604,150 0.0015
EPGL EP Global Communications Inc
-25
-0.0001
2,250,000 3.0E-4
IGAI IGIA Inc
-20
-0.0001
4,310,222 4.0E-4
PMEDE Paradigm Medical Industries Inc
-20
-0.0001
20,668,001 4.0E-4
NNSR Nonosensors Inc
-16.67
-0.0005
1,300,100 0.0025
GRMU GREM USA New
-16.67
-0.0001
21,222,927 5.0E-4
BHWF BlackHawk Fund
-16.67
-0.0001
27,814,085 5.0E-4
IVIT Invicta Group Inc New
-14.29
-0.0001
1,967,866 6.0E-4
MMGP MM2 Group Inc
-11.11
-0.0001
6,396,200 8.0E-4
CLXN CLX Medical Inc
-10
-0.0001
14,777,161 9.0E-4
MOBL Mobilepro Corp
-8.7
-0.0002
4,121,500 0.0021
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
BGAT Bluegate Corp
-66.67
-0.06
109,000 0.03
AAMA Asiamart Inc
-61.11
-0.11
95,200 0.07
ESYE Easy Energy Inc
-50
-0.15
10,000 0.15
ETGMF Entourage Mining Ltd
-50
-0.035
180,400 0.035
LDTI Leisure Direct Inc
-48.72
-0.019
62,500 0.02
AMPC AMP Productions Ltd
-42.86
-0.03
51,500 0.04
NBIV Noble Innovations Inc
-40.59
-0.41
45,200 0.6
TTRXE Tetragenex Pharmaceuticals Inc
-40.48
-0.17
32,300 0.25
FFFC FastFunds Financial Corporation
-40
-0.1
15,000 0.15
OPAI Orient Paper Inc
-36.36
-0.2
35,000 0.35
SROEE Saratoga Resources Inc
-33.33
-0.1
13,000 0.2
OXIHF Oxford Investments Holdings Inc
-33.33
-0.05
91,300 0.1
FMFK First Montauk Financial Corp
-33.33
-0.04
68,500 0.08
OSYS OptiCon Systems Inc
-31.58
-0.006
77,000 0.013
SMKY Smoky Market Foods Inc
-31.43
-0.022
199,600 0.048
TMSH Timeshare Holdings Inc
-31.33
-0.047
40,000 0.103
ISSG International Smart Sourcing Inc
-30
-0.09
30,000 0.21
DOVP DOV Pharmaceutical Inc
-28.17
-0.0169
49,342 0.0431
MENV Micron Enviro Systems Inc
-26.57
-0.0076
5,008,894 0.021
MVTG Mantra Venture Group Ltd
-25.64
-0.1
101,682 0.29
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
NROM Noble Romans Inc
-16.35
-0.26
23,355 1.33
GTXO GTX Corp
-13.33
-0.36
549,554 2.34
SKBI Skystar Bio Pharma
-11.5
-0.13
53,800 1.0
SOPW Solar Power Inc
-10.34
-0.15
139,076 1.3
AGMS Angstrom Microsystems Corp
-10.32
-0.16
19,500 1.39
GLOB Global Med Technologies Inc
-9.76
-0.12
63,930 1.11
TORO Toro Venture Inc
-9.5
-0.19
38,126 1.81
UFEN United Fuel and Energy Corporation
-8.26
-0.09
10,100 1.0
IMYN Immunosyn Corporation
-8
-0.3
14,675 3.45
EMDH Emerging Media Holdings Inc
-7.89
-0.3
11,575 3.5
SUNV Sunovia Energy Technologies Inc
-7.45
-0.12
338,801 1.49
MMTIF Micromem Technologies Inc
-6.54
-0.14
106,302 2.0
CPHI China Pharma Holdings Inc
-5.66
-0.15
101,967 2.5
ZLUE Zulu Energy Corp
-5.66
-0.09
19,146 1.5
BLKL Blink Logic Inc
-5.41
-0.1
14,500 1.75
CNOA China Organic Agriculture Inc
-5.17
-0.06
1,415,976 1.1
CCIKO Crown Castle International Corp
-5.15
-3.243
225,000 59.757
DHCC Diamondhead Casino Corp
-4.86
-0.09
13,150 1.76
GFRE Gulf Resources Inc
-4.57
-0.08
22,925 1.67
CTGI GSMG Technologies Inc
-4.51
-0.06
100,718 1.27
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
GPTC Golden Patriot Corporation
-0.003
-25 1,970,850 0.0090
MTTG Material Technologies Inc
-0.002
-40 3,776,688 0.0030
TLPE Teleplus World Corp
-0.0006
-33.33 9,927,133 0.0012
WNYN Warp 9 Inc
-0.0005
-25 6,604,150 0.0015
NNSR Nonosensors Inc
-0.0005
-16.67 1,300,100 0.0025
IVCM IVI Communications Inc
-0.0002
-40 16,953,275 3.0E-4
DLAV DealerAdvance Inc
-0.0002
-33.33 80,736,375 4.0E-4
SHSNE Shearson Financial Networks Inc
-0.0002
-28.57 1,385,039 5.0E-4
CRGO Cargo Connection Log
-0.0002
-28.57 31,454,623 5.0E-4
AVTI Avitar Inc
-0.0002
-28.57 29,105,933 5.0E-4
MOBL Mobilepro Corp
-0.0002
-8.7 4,121,500 0.0021
GGLB Green Globe International Inc
-0.0002
-8.7 8,413,493 0.0021
RDYM Remote Dynamics Inc
-0.0002
-8 2,165,550 0.0023
MYNG Golden Eagle International Inc
-0.0002
-2.86 2,063,295 0.0068
GMFX GameZnflix Inc
-0.0001
-33.33 16,822,571 2.0E-4
EPGL EP Global Communications Inc
-0.0001
-25 2,250,000 3.0E-4
IGAI IGIA Inc
-0.0001
-20 4,310,222 4.0E-4
PMEDE Paradigm Medical Industries Inc
-0.0001
-20 20,668,001 4.0E-4
GRMU GREM USA New
-0.0001
-16.67 21,222,927 5.0E-4
BHWF BlackHawk Fund
-0.0001
-16.67 27,814,085 5.0E-4
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
NBIV Noble Innovations Inc
-0.41
-40.59 45,200 0.6
GMPM Gamma Pharmaceuticals Inc
-0.22
-22.68 12,200 0.75
OPAI Orient Paper Inc
-0.2
-36.36 35,000 0.35
TTRXE Tetragenex Pharmaceuticals Inc
-0.17
-40.48 32,300 0.25
ESYE Easy Energy Inc
-0.15
-50 10,000 0.15
LXRA Lexaria Corp
-0.15
-23.08 10,516 0.5
AFVS AFV Solutions Inc
-0.12
-24.49 44,100 0.37
AAMA Asiamart Inc
-0.11
-61.11 95,200 0.07
NTHH NT Holding Corp
-0.11
-23.91 185,331 0.35
CTAL Centale Inc
-0.11
-22.92 41,865 0.37
HEMA HemaCare Corp
-0.11
-21.57 60,005 0.4
MDWK MDWerks Inc
-0.11
-17.74 12,500 0.51
FFFC FastFunds Financial Corporation
-0.1
-40 15,000 0.15
SROEE Saratoga Resources Inc
-0.1
-33.33 13,000 0.2
MVTG Mantra Venture Group Ltd
-0.1
-25.64 101,682 0.29
ISSG International Smart Sourcing Inc
-0.09
-30 30,000 0.21
NPHS NextPhase Wireless Inc
-0.09
-16.67 15,650 0.45
ETEV Ethos Environmental Inc New
-0.09
-15.25 187,756 0.5
IGLB Intrepid Global Imaging 3D Inc
-0.09
-12 29,100 0.66
CVBT Cardiovascular Biotherapeutics Inc
-0.09
-8.91 213,080 0.92
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
CCIKO Crown Castle International Corp
-3.243
-5.15 225,000 59.757
GTXO GTX Corp
-0.36
-13.33 549,554 2.34
SCCB Seacoast Commerce Bank
-0.35
-4 20,000 8.4
IMYN Immunosyn Corporation
-0.3
-8 14,675 3.45
EMDH Emerging Media Holdings Inc
-0.3
-7.89 11,575 3.5
NROM Noble Romans Inc
-0.26
-16.35 23,355 1.33
TORO Toro Venture Inc
-0.19
-9.5 38,126 1.81
AGMS Angstrom Microsystems Corp
-0.16
-10.32 19,500 1.39
SOPW Solar Power Inc
-0.15
-10.34 139,076 1.3
CPHI China Pharma Holdings Inc
-0.15
-5.66 101,967 2.5
WAHCU Washington Mutual Inc
-0.143
-0.5 642,800 28.357
MMTIF Micromem Technologies Inc
-0.14
-6.54 106,302 2.0
SKBI Skystar Bio Pharma
-0.13
-11.5 53,800 1.0
GLOB Global Med Technologies Inc
-0.12
-9.76 63,930 1.11
SUNV Sunovia Energy Technologies Inc
-0.12
-7.45 338,801 1.49
UTVG Universal Travel Group
-0.11
-4.26 156,822 2.47
BLKL Blink Logic Inc
-0.1
-5.41 14,500 1.75
GORO Gold Resource Corporation
-0.1
-1.92 91,165 5.1
CHNG China Natural Gas Inc
-0.1
-1.67 43,311 5.9
UFEN United Fuel and Energy Corporation
-0.09
-8.26 10,100 1.0
OTC:BB 52 weeks breakouts High
Symbols Company Name Last Net Share Vol. ($) Vol. 52H
GCOG GULF COAST OIL AND GAS INC 0.0117
0.008
255,406,355 2478771 0.0139
KYUS KENTUCKY USA ENERGY INC 2.15
0.22
811,560 1672954 2.15
FORC FORCE ENERGY CORP 1.98
0.22
304,047 584319 2.01
IFUE INTERNATIONAL FUEL TECHNOL 0.7
0.165
207,161 131741 0.75
UTYWE UNITY WIRELESS CORPORATION 0.025
0.009
166,821 3456 0.025
MMGW MASS MEGAWATTS WIND POWER 1.53
0.3
165,416 245352 1.56
MCKE MORGAN CREEK ENERGY CORP 0.9
0.0311
126,500 111367 0.95
BSIC BASIC EARTH SCIENCE SYSTEM 2.09
0.03
112,148 223247 2.09
DFDR DIAMOND RANCH FOODS LTD 0.021
0
104,196 6881 0.12
GORO GOLD RESOURCE CORPORATION 5.1
-0.1
91,165 465844 5.22
NWCI NEWCARDIO INC 2.95
0.13
77,300 218058 2.95
CAAL CAPITAL RESOURCE ALLIANCE 1.045
0.045
60,000 63000 1.06
BWMS BLACKWATER MIDSTREAM CORP 2.5
0.23
49,250 114076 2.5
THMD THERMADYNE HOLDINGS CORPOR 15.5
0
42,487 645401 15.63
LEGE LEGEND MEDIA INC 4.78
0.13
41,700 198113 4.9
PSPW PRIME SUN POWER INC 1.95
0.06
41,000 73585 2.0
OCWAZ OWENS CORNING INC 3.3
0.39
26,882 85135 3.555
SHGPF SHARPE RESOURCE CORP 0.229
0.109
25,000 5445 0.229
DGCO DIGICORP 0.18
0.03
24,815 4491 0.23
OMTL OMTOOL LTD 2.85
0.05
21,676 61801 2.9
OTC:BB 52 weeks breakouts Low
Symbols Company Name Last Net Share Vol. ($) Vol. 52L
AVTI AVITAR INC 5.0E-4
-0.0002
29,105,933 15516 5.0E-4
GGLB GREEN GLOBE INTERNATIONAL 0.0021
-0.0002
8,413,493 16491 0.0016
SMWF SEAMLESS WI FI INC 0.0083
0
4,498,797 34348 0.0070
MTTG MATERIAL TECHNOLOGIES INC 0.0030
-0.002
3,776,688 17810 0.0030
GNOLF GENOIL INC 0.3
-0.005
1,642,765 458572 0.26
SMANE STANDARD MANAGEMENT CORPOR 0.0017
-0.0003
891,750 1617 0.0017
YTBLA YTB INTERNATIONAL INC 1.8
-0.08
501,590 893583 1.7
GNPI GENIUS PRODUCTS INC 0.37
-0.05
426,165 171260 0.37
ARGA AURIGA LABORATORIES INC 0.018
-0.002
375,991 7443 0.017
SPBU SPARE BACKUP INC 0.31
-0.005
367,700 113265 0.29
KNOS KRONOS ADVANCED TECHNOLOGI 0.01
0
367,000 3634 0.0090
EDWYE EDOORWAYS CORPORATION 0.017
-0.002
364,000 6533 0.015
LBSU LIBERTY STAR URANIUM AND M 0.175
-0.007
335,550 56405 0.15
APIO API NANOTRONICS CORP 0.0865
0.0011
258,842 22444 0.081
FLWE FELLOWS ENERGY LTD 0.014
0.001
228,012 2850 0.012
SMKY SMOKY MARKET FOODS INC 0.048
-0.022
199,600 11367 0.04
ADST ADSTAR INC 0.1
0.02
146,394 12983 0.08
MSGI MSGI SECURITY SOLUTIONS IN 0.51
-0.04
124,450 54069 0.41
KMKCF CONTINENTAL MINERALS CORPO 1.25
-0.03
117,900 148577 1.22
APTD ALPHATRADE COM 0.105
-0.005
116,232 13060 0.105
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 CORP 4,672,000 $2,084 5.0E-4
0
SLGLF SILVERADO GOLD MINES LTD 2,069,094 $109,338 0.053
-0.002
GNOLF GENOIL INC 1,642,765 $458,572 0.3
-0.005
FRLLF FARALLON RESOURCES LTD NEW 1,413,600 $1,141,046 0.804
0.084
GEECF GLOBAL ENVIRONMENTAL ENERG 437,500 $193,122 0.4
-0.075
SOIGF STRATA OIL AND GAS INC 341,428 $290,035 0.879
-0.011
DYMTF DYNAMOTIVE ENERGY SYSTEMS 341,250 $172,019 0.5
-0.01
CALVF CALEDONIA MINING CORPORATI 288,968 $49,044 0.168
0.001
PTSEF POINTS INTERNATIONAL LTD 267,630 $538,642 2.0034
0.0634
DNYFF DYNASTY GAMING INC 250,400 $12,516 0.05
0
CADQF CHINA DISCOVERY ACQUISITIO 233,610 $1,258,279 5.38
0
MGWSF MEGAWEST ENERGY CORP 225,950 $148,615 0.6
-0.06
CVVUF CANALASKA URANIUM LTD 221,850 $65,521 0.272
0.0011
FGOVF FREEGOLD VENTURES LTD 215,300 $238,299 1.1
0
CBLRF CAMPBELL RESOURCES INC 193,605 $22,312 0.11
-0.003
ETGMF ENTOURAGE MINING LTD 180,400 $7,895 0.035
-0.035
ASXSF ALBERTA STAR DEVELOPMENT C 122,189 $51,747 0.44
0.012
KMKCF CONTINENTAL MINERALS CORPO 117,900 $148,577 1.25
-0.03
BYBUF BUFFALO GOLD LTD 115,857 $29,902 0.27
0.011
MMTIF MICROMEM TECHNOLOGIES INC 106,302 $222,132 2.0
-0.14
OTC:BB Bankrupt Companies
Share Volume Leaders ** Bankrupt companies are identified by fifth letter 'Q'
Symbols Company Name Share Vol. ($) Vol. Last Net
NSTLQ NATIONAL STEEL CORP 26,100 $259 0.0080
-0.002
PREZQ PRESIDENT CASINOS INC. COM 583 $87 0.15
0
OTC:BB Issues: Delinquent in Filings
Share Volume Leaders **Delinquent stocks are identified by fifth letter 'E'
Symbols Company Name Share Vol. ($) Vol. Last Net
PMEDE PARADIGM MEDICAL INDUSTRIE 20,668,001 $8,615 4.0E-4
-0.0001
JUNIE JUNIPER GROUP INC 14,719,900 $1,471 1.0E-4
0
NXHLE NEXIA HOLDINGS INC 6,627,666 $663 2.0E-4
0.0001
PXITE PHOENIX INTERESTS INC NEW 2,033,000 $181 1.0E-4
0
TRNPE TURNAROUND PARTNERS INC 1,860,105 $744 4.0E-4
0
NSEOE NS8 CORP 1,516,500 $2,324 0.0014
0
SHSNE SHEARSON FINANCIAL NETWORK 1,385,039 $720 5.0E-4
-0.0002
CPNEE COMMERCEPLANET INC 1,150,025 $105,206 0.08
0
ARGYE ALTERNATE ENERGY CORPORATI 894,800 $11,512 0.0125
-0.0035
SMANE STANDARD MANAGEMENT CORPOR 891,750 $1,617 0.0017
-0.0003
PCLIE PROTOCALL TECHNOLOGIES INC 739,000 $4,014 0.0060
0.001
ATNOE ATLANTIS TECHNOLOGY GROUP 647,500 $959 0.0016
0.0001
OPGXE OPTIGENEX INC 410,000 $410 0.0010
0
EDWYE EDOORWAYS CORPORATION 364,000 $6,533 0.017
-0.002
VOICE VOIP INC 332,857 $1,303 0.0035
-0.0007
NNBPE NANOBAC PHARMACEUTICALS IN 329,100 $8,922 0.025
-0.003
CYDFE CYBER DEFENSE SYSTEMS INC 300,000 $900 0.0030
0
PLBIE PROTON LABORATORIES INC 264,000 $10,838 0.04
-0.0019
SCLLE STEM CELL INNOVATIONS INC 226,000 $1,632 0.0070
-0.001
SYTEE SITESTAR CORP 178,000 $16,508 0.093
-0.002
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
FFGO FORTRESS FINANCIAL GROUP I 867,043,660 $86,384 1.0E-4
0
MNTY MARKET 99 LTD 490,713,430 $49,097 1.0E-4
0
LTDI LATITUDE INDUSTRIES INC 114,773,827 $153,137 0.0017
0.0005
NUBV NUTRIPURE BEVERAGES INC 103,268,130 $10,433 2.0E-4
0
AMHD AMELOT HOLDINGS INC 101,852,000 $41,338 5.0E-4
0
PYCT PAYCHEST INC 81,803,369 $8,650 2.0E-4
0
FMNJ FRANKLIN MINING INC 76,486,441 $79,465 9.0E-4
-0.0006
QEDC QED CONNECT INC 75,239,013 $28,159 4.0E-4
0
EESO ENZYME ENVIRONMENTAL SOLUT 58,040,866 $214,233 0.0035
-0.002
PHGI PERIHELION GLOBAL INC 54,582,098 $5,458 1.0E-4
0
TSSP TRENDSETTER SOLAR PRODUCTS 54,060,000 $5,662 2.0E-4
0
SPRL STRAT PETROLEUM LTD NEW 50,470,533 $23,194 6.0E-4
0.0001
AERP AERO PERFORMANCE PRODUCTS 41,142,373 $87,904 0.0019
-0.0009
CWRM COTTON AND WESTERN MINING 34,335,516 $6,868 3.0E-4
0.0001
HCPC HERITAGE CAPITAL CREDIT CO 34,160,133 $8,988 3.0E-4
0
PGPM PILGRIM PETROLEUM CORPORAT 31,270,893 $22,691 0.0015
0.0008
ENCS ENCORE ENERGY SYSTEMS INC 31,099,574 $10,409 3.0E-4
-0.0001
ECCI ECOLOCLEAN INDUSTRIES INC 29,521,934 $31,798 0.0011
-0.0001
WEHI WGL ENTERTAINMENT HOLDINGS 26,326,000 $3,803 2.0E-4
0
IMJX IMAGEXPRESS CORPORATION 23,996,262 $2,403 2.0E-4
0
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name Share Vol. ($) Vol. Last Net
WNBD WINNING BRANDS CORP 8,218,880 $111,157 0.015
0
BCLN BIO CLEAN INTERNATIONAL IN 7,136,085 $680,635 0.065
-0.128
HGLC HUNT GOLD CORPORATION 6,807,740 $94,886 0.014
0
IAHL IAHL CORPORATION 4,216,903 $95,011 0.023
-0.018
SRSR SARISSA RESOURCES INC 3,992,001 $241,939 0.06
-0.007
MDMN MEDINAH MINING INC 2,617,605 $70,470 0.0275
0.0005
FMNT FREMONT GENERAL CORP 2,136,380 $253,834 0.12
0.01
BLLN BRILLIANT TECHNOLOGIES COR 1,867,208 $94,321 0.05
-0.002
SSTP SUSTAINABLE POWER CORP 1,780,289 $48,029 0.026
-0.002
PAVC PAIVIS CORP 1,572,387 $21,565 0.016
0.0005
GLCC GOOD LIFE CHINA CORP 1,536,603 $17,451 0.014
0.005
RUNU RUDY NUTRITION 1,498,550 $811,420 0.54
0.04
UHCR ULYSSES HOLDING CORP 1,384,386 $97,471 0.077
0.012
CPRK COPPER KING MINING CORPORA 1,356,533 $72,104 0.051
-0.005
EFFC EFFECTIVE CONTROL TRANSPOR 1,306,495 $26,861 0.018
-0.004
RLTR REELTIME RENTALS INC 1,269,342 $20,819 0.016
-0.005
BSKO BIG SKY ENERGY CORPORATION 1,242,000 $22,002 0.0158
-0.0052
FNLH FINELINE HOLDINGS INC 1,241,143 $14,281 0.013
-0.001
PRPM PROPALMS INC 1,207,787 $31,530 0.027
0.001
BDGR BLACK DRAGON RESOURCE COMP 1,196,716 $68,300 0.059
-0.004
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name Share Vol. ($) Vol. Last Net
FDRNP FEDERAL NATIONAL MORTGAGE 2,496,487 $126,674,688 50.834
0.584
LGGMU LEGG MASON INC 1,580,800 $78,853,000 49.741
0.241
JPMZP JP MORGAN CHASE AND CO 1,187,461 $30,164,650 25.43
-0.02
MXIM MAXIM INTEGRATED PRODUCTS 1,031,664 $21,877,984 21.6
0.5475
CMVT COMVERSE TECHNOLOGY INC 919,099 $16,688,672 18.25
0.4
DSCHP DEUTSCH BANK CONTINGENT CA 729,203 $18,389,584 25.22
0.02
VLCY VOYAGER LEARNING COMPANY 537,459 $2,663,097 5.25
0.3
PBSO POINT BLANK SOLUTIONS INC 439,242 $1,355,045 3.05
-0.7
BELM BELL MICROPRODUCTS INC 266,902 $687,457 2.57
-0.02
NAVZ NAVISTAR INTERNATIONAL COR 257,356 $17,637,992 68.8
0.9
ESSFO ESSEX PROPERTY TRUST INC 255,000 $6,123,662 24.0144
-0.1756
EGTS ELLEIPSIS GLOBAL TRAVEL SO 254,817 $361,551 1.415
0.065
DGRDP DIGITAL REALTY TRUST INC 220,000 $5,925,160 27.12
0.745
ENVI ENVIRORESOLUTIONS INC 213,600 $297,706 1.56
0.41
GBRC GLOBAL RESOURCE CORPORATIO 190,310 $523,457 2.79
0.14
STMF STAMFORD INDUSTRIAL GROUP 150,010 $221,396 1.48
0.02
AZPN ASPEN TECHNOLOGY INC 136,074 $1,895,121 14.0
0
MMAB MUNICIPAL MORTGAGE AND EQU 119,395 $430,904 3.61
0.07
WSDT WISDOMTREE INVESTMENTS INC 115,184 $299,150 2.7
0.39
ORMT ORMET CORP 104,350 $804,996 7.7
0.35
Pinksheet Most # of Trades
From $0.0001 – 0.01
Symbols Company Name #Trades Share Vol. Last Net
EESO ENZYME ENVIRONMENTAL SOLUT 490 58,040,866 0.0035
-0.002
LTDI LATITUDE INDUSTRIES INC 285 114,773,827 0.0017
0.0005
FFGO FORTRESS FINANCIAL GROUP I 192 867,043,660 1.0E-4
0
XYNG XYNERGY CORP 176 15,650,538 0.0046
-0.0014
TNOG TITAN OIL AND GAS INC 155 21,667,302 0.0055
0.0006
BLDV BLUE DIAMOND VENTURES INC 143 16,621,404 0.0040
-0.0021
AGSI AEGIS ASSESSMENTS INC 137 8,295,382 0.0015
-0.001
AERP AERO PERFORMANCE PRODUCTS 115 41,142,373 0.0019
-0.0009
BNPD BIONIC PRODUCTS INC 113 18,265,294 0.0019
-0.0006
MNTY MARKET 99 LTD 109 490,713,430 1.0E-4
0
FMNJ FRANKLIN MINING INC 107 76,486,441 9.0E-4
-0.0006
GBDX GLOBAL DIAMOND EXCHANGE IN 102 22,503,005 0.0025
-0.0002
HFBV HALL OF FAME BEVERAGES INC 89 7,677,149 0.0075
-0.0005
ECCI ECOLOCLEAN INDUSTRIES INC 85 29,521,934 0.0011
-0.0001
SIRV SIRVA INC 85 13,076,626 3.0E-4
-0.0008
ADCS ADVANCED CONTENT SERVICES 82 13,254,883 0.0019
-0.0001
SPRL STRAT PETROLEUM LTD NEW 81 50,470,533 6.0E-4
0.0001
PINR PINE RIDGE HOLDINGS INC 74 22,319,426 0.0010
-0.0007
QEDC QED CONNECT INC 65 75,239,013 4.0E-4
0
PGPM PILGRIM PETROLEUM CORPORAT 62 31,270,893 0.0015
0.0008
From $0.01 – 1.00
Symbols Company Name #Trades Share Vol. Last Net
BCLN BIO CLEAN INTERNATIONAL IN 992 7,136,085 0.065
-0.128
RUNU RUDY NUTRITION 620 1,498,550 0.54
0.04
WNBD WINNING BRANDS CORP 195 8,218,880 0.015
0
SRSR SARISSA RESOURCES INC 183 3,992,001 0.06
-0.007
FMNT FREMONT GENERAL CORP 168 2,136,380 0.12
0.01
VDTI VITALCARE DIABETES TREATME 162 836,981 0.075
-0.018
VTSS VITESSE SEMICONDUCTOR CORP 143 566,178 0.66
-0.03
UHCR ULYSSES HOLDING CORP 140 1,384,386 0.077
0.012
IAHL IAHL CORPORATION 139 4,216,903 0.023
-0.018
ALJJ ALJ REGIONAL HOLDINGS INC 121 453,505 0.5
-0.03
DPHIQ DELPHI CORP 104 593,468 0.1
0
IDGI INCA DESIGNS INC NEW 101 375,438 0.631
0.021
CSLI CRITAL SOLUTIONS INC 86 638,463 0.12
0.01
FRNTQ FRONTIER AIRLINES HOLDINGS 86 124,762 0.44
-0.01
FNAT FIRST NATIONAL ENTERTAINME 85 855,924 0.035
-0.003
CYPW CYCLONE POWER TECHNOLOGIES 83 414,768 0.25
0.03
JRCO JOURNAL REGISTER CO 81 1,147,164 0.2007
-0.0193
SSTP SUSTAINABLE POWER CORP 76 1,780,289 0.026
-0.002
CPNCW CALPINE CORPORATION 75 167,685 0.55
-0.03
BDGR BLACK DRAGON RESOURCE COMP 72 1,196,716 0.059
-0.004
From $1.00 and Up
Symbols Company Name #Trades Share Vol. Last Net
MXIM MAXIM INTEGRATED PRODUCTS 457 1,031,664 21.6
0.5475
CMVT COMVERSE TECHNOLOGY INC 431 919,099 18.25
0.4
EGTS ELLEIPSIS GLOBAL TRAVEL SO 303 254,817 1.415
0.065
ENVI ENVIRORESOLUTIONS INC 256 213,600 1.56
0.41
GBRC GLOBAL RESOURCE CORPORATIO 241 190,310 2.79
0.14
CNEX CANNON EXPLORATION INC 200 92,161 7.25
0.85
NAVZ NAVISTAR INTERNATIONAL COR 173 257,356 68.8
0.9
DSCHP DEUTSCH BANK CONTINGENT CA 151 729,203 25.22
0.02
MMAB MUNICIPAL MORTGAGE AND EQU 144 119,395 3.61
0.07
JPMZP JP MORGAN CHASE AND CO 128 1,187,461 25.43
-0.02
FDRNP FEDERAL NATIONAL MORTGAGE 127 2,496,487 50.834
0.584
PBSO POINT BLANK SOLUTIONS INC 117 439,242 3.05
-0.7
WSDT WISDOMTREE INVESTMENTS INC 95 115,184 2.7
0.39
VRNT VERINT SYSTEMS INC 88 46,840 22.5
1.25
BELM BELL MICROPRODUCTS INC 84 266,902 2.57
-0.02
ORMT ORMET CORP 73 104,350 7.7
0.35
BLZE BLAZE ENERGY CORP 62 42,206 3.6
-0.1
BPTH BIO PATH HOLDINGS INC 54 33,718 5.74
1.49
STMF STAMFORD INDUSTRIAL GROUP 45 150,010 1.48
0.02
NOVS NOVASTAR FINANCIAL INC 42 46,169 1.81
-0.01
Pinksheet Est($) Volume Leaders
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
EESO ENZYME ENVIRONMENTAL SOLUT $214,233 58,040,866 0.0035
-0.002
LTDI LATITUDE INDUSTRIES INC $153,137 114,773,827 0.0017
0.0005
TNOG TITAN OIL AND GAS INC $110,748 21,667,302 0.0055
0.0006
XYNG XYNERGY CORP $93,634 15,650,538 0.0046
-0.0014
AERP AERO PERFORMANCE PRODUCTS $87,904 41,142,373 0.0019
-0.0009
FFGO FORTRESS FINANCIAL GROUP I $86,384 867,043,660 1.0E-4
0
FMNJ FRANKLIN MINING INC $79,465 76,486,441 9.0E-4
-0.0006
BLDV BLUE DIAMOND VENTURES INC $78,253 16,621,404 0.0040
-0.0021
HFBV HALL OF FAME BEVERAGES INC $55,756 7,677,149 0.0075
-0.0005
GBDX GLOBAL DIAMOND EXCHANGE IN $49,436 22,503,005 0.0025
-0.0002
MNTY MARKET 99 LTD $49,097 490,713,430 1.0E-4
0
AMHD AMELOT HOLDINGS INC $41,338 101,852,000 5.0E-4
0
LLEG LAIDLAW ENERGY GROUP $40,087 16,778,018 0.0024
-0.0001
BNPD BIONIC PRODUCTS INC $33,793 18,265,294 0.0019
-0.0006
ECCI ECOLOCLEAN INDUSTRIES INC $31,798 29,521,934 0.0011
-0.0001
QEDC QED CONNECT INC $28,159 75,239,013 4.0E-4
0
ADCS ADVANCED CONTENT SERVICES $26,346 13,254,883 0.0019
-0.0001
PINR PINE RIDGE HOLDINGS INC $23,619 22,319,426 0.0010
-0.0007
SPRL STRAT PETROLEUM LTD NEW $23,194 50,470,533 6.0E-4
0.0001
PGPM PILGRIM PETROLEUM CORPORAT $22,691 31,270,893 0.0015
0.0008
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
RUNU RUDY NUTRITION $811,420 1,498,550 0.54
0.04
BCLN BIO CLEAN INTERNATIONAL IN $680,635 7,136,085 0.065
-0.128
VTSS VITESSE SEMICONDUCTOR CORP $383,824 566,178 0.66
-0.03
FMNT FREMONT GENERAL CORP $253,834 2,136,380 0.12
0.01
IDGI INCA DESIGNS INC NEW $243,311 375,438 0.631
0.021
SRSR SARISSA RESOURCES INC $241,939 3,992,001 0.06
-0.007
ALJJ ALJ REGIONAL HOLDINGS INC $240,106 453,505 0.5
-0.03
JRCO JOURNAL REGISTER CO $233,837 1,147,164 0.2007
-0.0193
ADPAJ ADELPHIA RECOVERY TRUST $211,329 500,188 0.425
-0.045
TISDZ TREASURE ISLAND $182,955 214,462 0.8783
0.0783
WNBD WINNING BRANDS CORP $111,157 8,218,880 0.015
0
CYPW CYCLONE POWER TECHNOLOGIES $102,767 414,768 0.25
0.03
GETC GEOTEC INC $98,075 234,187 0.43
0.02
UHCR ULYSSES HOLDING CORP $97,471 1,384,386 0.077
0.012
IAHL IAHL CORPORATION $95,011 4,216,903 0.023
-0.018
HGLC HUNT GOLD CORPORATION $94,886 6,807,740 0.014
0
BLLN BRILLIANT TECHNOLOGIES COR $94,321 1,867,208 0.05
-0.002
CPNCW CALPINE CORPORATION $93,216 167,685 0.55
-0.03
STBP SOUTHEAST BANKING CORP $93,163 365,200 0.26
0
HSYN HOMELAND SECURITY NETWORK $93,083 359,551 0.25
-0.02
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
FDRNP FEDERAL NATIONAL MORTGAGE $126,674,688 2,496,487 50.834
0.584
LGGMU LEGG MASON INC $78,853,000 1,580,800 49.741
0.241
JPMZP JP MORGAN CHASE AND CO $30,164,650 1,187,461 25.43
-0.02
MXIM MAXIM INTEGRATED PRODUCTS $21,877,984 1,031,664 21.6
0.5475
DSCHP DEUTSCH BANK CONTINGENT CA $18,389,584 729,203 25.22
0.02
NAVZ NAVISTAR INTERNATIONAL COR $17,637,992 257,356 68.8
0.9
CMVT COMVERSE TECHNOLOGY INC $16,688,672 919,099 18.25
0.4
HUBSP HUNTINGTON BANCSHARES INC $15,643,447 16,080 971.653
8.653
ESSFO ESSEX PROPERTY TRUST INC $6,123,662 255,000 24.0144
-0.1756
DGRDP DIGITAL REALTY TRUST INC $5,925,160 220,000 27.12
0.745
VLCY VOYAGER LEARNING COMPANY $2,663,097 537,459 5.25
0.3
CHKDG CHESAPEAKE ENERGY CORPORAT $2,391,278 14,700 162.672
4.494
CPFVP CIT GROUP INC $2,148,680 35,800 59.896
0.535
AZPN ASPEN TECHNOLOGY INC $1,895,121 136,074 14.0
0
AREEP ALEXANDRIA REAL ESTATE EQU $1,818,401 60,500 29.9926
0.7426
PBSO POINT BLANK SOLUTIONS INC $1,355,045 439,242 3.05
-0.7
VRNT VERINT SYSTEMS INC $1,008,693 46,840 22.5
1.25
ALBMP ALABAMA POWER COMPANY $856,797 35,212 24.5
0.1
ORMT ORMET CORP $804,996 104,350 7.7
0.35
PTSAJ CITIGROUP FDG $713,500 75,000 9.66
0.01
Pinksheet Biggest % Gainers
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
PGPM Pilgrim Petroleum Corporation
114.29
0.0008 31,270,893 0.0015
SGGC Sigma Global Corporation
66.67
0.0004 3,910,000 0.0010
CWRM Cotton and Western Mining Inc
50
0.0001 34,335,516 3.0E-4
ICII Imperial Credit Industries Inc
42.86
0.0003 6,344,689 0.0010
LTDI Latitude Industries Inc
41.67
0.0005 114,773,827 0.0017
PUPS Pick Ups Plus Inc
33.33
0.0005 1,430,220 0.0020
ATWT Atwec Technologies Inc
33.33
0.0001 18,610,189 4.0E-4
SPRL Strat Petroleum Ltd New
20
0.0001 50,470,533 6.0E-4
XXIS XXIS Corp
20
0.0001 15,804,999 6.0E-4
DNAG DNAPrint Genomics Inc
20
0.0001 9,429,903 6.0E-4
HISU Homeland Integrated Security Systems Inc New
19.23
0.0005 5,116,828 0.0031
EFUL eFUEL EFN Corp
17.65
0.0003 1,466,200 0.0020
SPZI Spooz Inc
16.67
0.0001 14,928,250 7.0E-4
PRXT Proxity Inc
15.38
0.0002 2,160,001 0.0015
TNOG Titan Oil and Gas Inc
12.24
0.0006 21,667,302 0.0055
APPI Advanced Plant Pharmaceuticals Inc
10
0.0001 12,601,461 0.0011
PBLS Phoenix Associates Land Syndicate
9.09
0.0001 10,118,792 0.0012
PODM Podium Venture Group Inc
7.69
0.0001 2,145,689 0.0014
EXPT Expert Group Inc
7.14
0.0001 10,728,000 0.0015
SIVC S3 Investment Company Inc New
5.26
0.0002 2,312,000 0.0040
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
MDRG Modern Energy Corporation New
9900
0.0099 1,019,999 0.01
AEEI American Environment
166.67
0.25 164,218 0.4
PMGU Pro Motors Group Corp
150
0.06 596,670 0.1
BEHP Bethlehem Corp
122.22
0.011 30,000 0.02
CBRP Cambridge Resources Corporation
122.22
0.0055 244,950 0.01
EVCI EVCI Career Colleges Holding Corp
114.29
0.08 25,012 0.15
OMTK OmniTek Engineering Corp
112.5
0.45 13,030 0.85
IRXI INREEX Inc
100
0.1 14,000 0.2
GVEC Genetic Vectors Inc
100
0.01 10,000 0.02
ARTM American Nortel Communication Inc
75
0.06 20,000 0.14
NTBKQ NetBank Inc
66.67
0.006 131,000 0.015
CUDBF Cloudbreak Resources Ltd
66.36
0.0365 70,000 0.0915
UMNG UMining Resources Inc
57.14
0.004 270,000 0.011
GWDP Greenwind Power Corp
56.25
0.09 50,000 0.25
GLCC Good Life China Corp
55.56
0.005 1,536,603 0.014
ELCO Elcom International Inc
53.85
0.014 15,300 0.04
EPIO Epic Corporation
53.85
0.007 29,300 0.02
CFON C Phone Corporation
53.85
0.0035 60,500 0.01
CLSC Cobalis Corporation New
50
0.025 505,000 0.075
ALPN Alpine Management Systems Inc
50
0.01 225,000 0.03
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
ENVI EnviroResolutions Inc
35.65
0.41 213,600 1.56
BPTH Bio Path Holdings Inc
35.06
1.49 33,718 5.74
IRCE Interline Resources Corporation
25.15
0.42 17,735 2.09
WSDT WisdomTree Investments Inc
16.88
0.39 115,184 2.7
CNEX Cannon Exploration Inc
13.28
0.85 92,161 7.25
MYSL My Screen Mobile Inc
10
0.13 34,850 1.43
FRTE Frontera Resources Corp
9.3
0.2 63,500 2.35
VLCY Voyager Learning Company
6.06
0.3 537,459 5.25
VRNT Verint Systems Inc
5.88
1.25 46,840 22.5
NATR Natures Sunshine Products Inc
5.29
0.45 11,308 8.95
GBRC Global Resource Corporation
5.28
0.14 190,310 2.79
XTGR Xtra Gold Resources Corp
4.9
0.07 42,430 1.5
EGTS Elleipsis Global Travel Solutions Inc
4.81
0.065 254,817 1.415
ORMT Ormet Corp
4.76
0.35 104,350 7.7
CGGM Citigroup Global Markets Holdings Inc
4.48
0.43 25,900 10.03
HVAG High Velocity Alternative Energy Corp
4.35
0.05 44,513 1.2
ESCL Escala Group Inc
3.74
0.108 68,503 2.998
QDMGF Quadra Mng Ltd
2.96
0.2863 15,200 9.973
CHKDG Chesapeake Energy Corporation
2.84
4.494 14,700 162.672
DGRDP Digital Realty Trust Inc
2.82
0.745 220,000 27.12
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
PGPM Pilgrim Petroleum Corporation
0.0008
114.29 31,270,893 0.0015
TNOG Titan Oil and Gas Inc
0.0006
12.24 21,667,302 0.0055
LTDI Latitude Industries Inc
0.0005
41.67 114,773,827 0.0017
HISU Homeland Integrated Security Systems Inc New
0.0005
19.23 5,116,828 0.0031
PUPS Pick Ups Plus Inc
0.0005
33.33 1,430,220 0.0020
SGGC Sigma Global Corporation
0.0004
66.67 3,910,000 0.0010
ICII Imperial Credit Industries Inc
0.0003
42.86 6,344,689 0.0010
EFUL eFUEL EFN Corp
0.0003
17.65 1,466,200 0.0020
SIVC S3 Investment Company Inc New
0.0002
5.26 2,312,000 0.0040
PRXT Proxity Inc
0.0002
15.38 2,160,001 0.0015
SPRL Strat Petroleum Ltd New
0.0001
20 50,470,533 6.0E-4
EXPT Expert Group Inc
0.0001
7.14 10,728,000 0.0015
SWPC Solarbrook Water and Power Corp
0.0001
3.45 5,436,000 0.0030
PBLS Phoenix Associates Land Syndicate
0.0001
9.09 10,118,792 0.0012
APPI Advanced Plant Pharmaceuticals Inc
0.0001
10 12,601,461 0.0011
SPZI Spooz Inc
0.0001
16.67 14,928,250 7.0E-4
XXIS XXIS Corp
0.0001
20 15,804,999 6.0E-4
CWRM Cotton and Western Mining Inc
0.0001
50 34,335,516 3.0E-4
ATWT Atwec Technologies Inc
0.0001
33.33 18,610,189 4.0E-4
DNAG DNAPrint Genomics Inc
0.0001
20 9,429,903 6.0E-4
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
OMTK OmniTek Engineering Corp
0.45
112.5 13,030 0.85
AEEI American Environment
0.25
166.67 164,218 0.4
YHGG Yasheng Group
0.17
20.73 11,200 0.99
BDGW Budget Waste Inc New
0.1
19.61 10,910 0.61
IRXI INREEX Inc
0.1
100 14,000 0.2
GWDP Greenwind Power Corp
0.09
56.25 50,000 0.25
GWSO Global Warming Solutions Inc
0.09
21.95 23,691 0.5
EVCI EVCI Career Colleges Holding Corp
0.08
114.29 25,012 0.15
PHBR PhoneBrasil International Inc
0.08
21.62 12,200 0.45
TISDZ Treasure Island
0.0783
9.79 214,462 0.8783
XYTS Xytos Inc
0.07
31.82 55,530 0.29
VGWA Visiongateway Inc
0.065
29.55 60,200 0.285
PMGU Pro Motors Group Corp
0.06
150 596,670 0.1
GETG Green Earth Technologies Inc
0.06
7.41 43,894 0.87
SAHC Secure Alliance Holdings Corporation
0.06
13.33 19,210 0.51
LVWD LiveWorld Inc
0.06
23.08 28,300 0.32
TRBI TransferOrbit Corp
0.06
35.29 35,720 0.23
LSAL LaSalle Brands Corp
0.06
31.58 35,000 0.25
ARTM American Nortel Communication Inc
0.06
75 20,000 0.14
OXFD Oxford Funding Corp
0.05
10 41,693 0.55
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
HUBSP Huntington Bancshares Inc
8.653
0.9 16,080 971.653
CHKDG Chesapeake Energy Corporation
4.494
2.84 14,700 162.672
BPTH Bio Path Holdings Inc
1.49
35.06 33,718 5.74
VRNT Verint Systems Inc
1.25
5.88 46,840 22.5
NAVZ Navistar International Corp
0.9
1.33 257,356 68.8
CNEX Cannon Exploration Inc
0.85
13.28 92,161 7.25
DGRDP Digital Realty Trust Inc
0.745
2.82 220,000 27.12
AREEP Alexandria Real Estate Equities Inc
0.7426
2.54 60,500 29.9926
FDRNP Federal National Mortgage Association
0.584
1.16 2,496,487 50.834
MXIM Maxim Integrated Products Inc
0.5475
2.6 1,031,664 21.6
CPFVP CIT Group Inc
0.535
0.9 35,800 59.896
NATR Natures Sunshine Products Inc
0.45
5.29 11,308 8.95
CGGM Citigroup Global Markets Holdings Inc
0.43
4.48 25,900 10.03
IRCE Interline Resources Corporation
0.42
25.15 17,735 2.09
ENVI EnviroResolutions Inc
0.41
35.65 213,600 1.56
CMVT Comverse Technology Inc
0.4
2.24 919,099 18.25
WSDT WisdomTree Investments Inc
0.39
16.88 115,184 2.7
ORMT Ormet Corp
0.35
4.76 104,350 7.7
VLCY Voyager Learning Company
0.3
6.06 537,459 5.25
QDMGF Quadra Mng Ltd
0.2863
2.96 15,200 9.973
Pinksheet Biggest % Losers
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
SIRV Sirva Inc
-72.73
-0.0008
13,076,626 3.0E-4
TCLT Techalt Inc
-66.67
-0.0002
11,308,000 1.0E-4
SLSY Solos Endoscopy Inc New
-50
-0.0001
1,050,000 1.0E-4
INSN Insynq Inc
-50
-0.0001
5,000,000 1.0E-4
PFEH Pacificap Entertainment Holdings Inc
-50
-0.0001
12,500,000 1.0E-4
ADTJ Aladdin Trading and Company New
-50
-0.0001
20,900,500 1.0E-4
TWVH Tidalwave Holdings Inc
-44.44
-0.004
2,802,891 0.0050
EKII Electronic Kourseware International Inc
-43.75
-0.0007
2,370,000 9.0E-4
PINR Pine Ridge Holdings Inc
-41.18
-0.0007
22,319,426 0.0010
AGSI Aegis Assessments Inc
-40
-0.001
8,295,382 0.0015
FMNJ Franklin Mining Inc
-40
-0.0006
76,486,441 9.0E-4
EESO Enzyme Environmental Solutions Inc
-36.36
-0.002
58,040,866 0.0035
XLPI Xcelplus International Inc
-35.29
-0.0006
1,047,333 0.0011
BLDV Blue Diamond Ventures Inc
-34.43
-0.0021
16,621,404 0.0040
FCLE Full Circle Image Inc
-33.33
-0.0001
1,237,500 2.0E-4
CGGP Clayton Dunning Group Inc
-33.33
-0.0001
1,500,000 2.0E-4
ASII Axion Spatial Imaging Inc
-33.33
-0.0001
14,528,434 2.0E-4
AERP Aero Performance Products Inc
-32.14
-0.0009
41,142,373 0.0019
NMCX NMC Inc
-31.82
-0.0007
9,535,500 0.0015
SSPE Sun Sports and Entertainment Inc
-31.03
-0.0009
2,554,846 0.0020
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
BDTX Boston Dtox Inc
-90
-0.09
330,000 0.01
HERC H E R C Products Inc
-72
-0.18
160,008 0.07
MOPN MOP Environmental Solutions Inc
-66.67
-0.02
80,000 0.01
BCLN Bio Clean International Inc
-66.32
-0.128
7,136,085 0.065
SSHS Safeguard Security Holdings Inc New
-64.29
-0.45
15,987 0.25
FTMM Fortune Market Media Inc
-62.96
-0.17
26,600 0.1
MEXP Marine Exploration Inc
-50
-0.15
23,550 0.15
RTRO Retrospetitiva Inc
-50
-0.05
10,000 0.05
FMLE Family Entertainment Corporation
-50
-0.02
290,000 0.02
OBPT Orbit Petroleum Inc
-50
-0.01
10,000 0.01
PPRBQ PRB Energy Inc
-50
-0.01
17,100 0.01
WTAF Wataire Industries Inc
-50
-0.01
52,000 0.01
QPRC Quest Products Corp
-50
-0.01
340,000 0.01
IAHL IAHL Corporation
-43.9
-0.018
4,216,903 0.023
SPSI Specialized Services Inc
-42.86
-0.015
66,500 0.02
HYDP Hydrogen Power Inc
-40
-0.02
29,050 0.03
GNCC Genco Corporation
-38.46
-0.05
16,500 0.08
SCAL Stem Cell Authority Ltd
-36.36
-0.04
17,008 0.07
MTBR Metabolic Research Inc
-36
-0.045
11,000 0.08
HRRN HE 5 Resources Corporation New
-35
-0.007
105,000 0.013
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
OTMN O T Mining Corp
-22.05
-0.43
17,104 1.52
PBSO Point Blank Solutions Inc
-18.67
-0.7
439,242 3.05
AVTC AVT Inc
-11.54
-0.15
11,000 1.15
CGEG College Tonight Inc
-11.3
-0.13
14,500 1.02
ILDS Independence Lead Mines Company
-9.38
-1.05
26,950 10.15
ESPZF Esperanza Silver Corp
-6.85
-0.0785
43,000 1.0675
MSEL Merisel Inc
-6.57
-0.19
12,700 2.7
AXGC Axis Energy Corporation
-4.72
-0.06
22,500 1.21
GOHE Go Healthy Inc
-3.64
-0.1
11,000 2.65
AITP American Italian Pasta Co
-3.53
-0.3
14,600 8.2
BLZE Blaze Energy Corp
-2.7
-0.1
42,206 3.6
CERTF Certicom Corp
-2.64
-0.0555
13,400 2.045
WLDE World Energy Solutions Inc
-2.32
-0.0306
50,000 1.2859
ITWG International Wire Group Inc
-2.17
-0.5
23,843 22.5
KYSNF Keystone North America
-1.54
-0.101
10,200 6.4735
RGFC R and G Financial Corporation
-1.37
-0.02
30,242 1.44
SOVW Sovereign Wealth Corp
-0.99
-0.05
60,500 5.0
CNDE Citigroup Funding Inc
-0.95
-0.09
11,055 9.41
BUGDF Bumrungrad Hospital Public Company Ltd BH Units
-0.87
-0.01
21,200 1.14
BELM Bell Microproducts Inc
-0.77
-0.02
266,902 2.57
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
TWVH Tidalwave Holdings Inc
-0.004
-44.44 2,802,891 0.0050
BLDV Blue Diamond Ventures Inc
-0.0021
-34.43 16,621,404 0.0040
EESO Enzyme Environmental Solutions Inc
-0.002
-36.36 58,040,866 0.0035
XYNG Xynergy Corp
-0.0014
-23.33 15,650,538 0.0046
AGSI Aegis Assessments Inc
-0.001
-40 8,295,382 0.0015
EENT Energy and Engine Technology Corp
-0.001
-25 2,877,719 0.0030
KING King Resources Inc
-0.001
-20 1,008,550 0.0040
IMEN Innofone Com Inc
-0.001
-16.67 1,665,759 0.0050
RCCH RCC Holdings Corporation
-0.001
-16.67 1,807,350 0.0050
BDRR Bederra Corp
-0.001
-10 1,550,275 0.0090
AERP Aero Performance Products Inc
-0.0009
-32.14 41,142,373 0.0019
SSPE Sun Sports and Entertainment Inc
-0.0009
-31.03 2,554,846 0.0020
SIRV Sirva Inc
-0.0008
-72.73 13,076,626 3.0E-4
EKII Electronic Kourseware International Inc
-0.0007
-43.75 2,370,000 9.0E-4
PINR Pine Ridge Holdings Inc
-0.0007
-41.18 22,319,426 0.0010
NMCX NMC Inc
-0.0007
-31.82 9,535,500 0.0015
FMNJ Franklin Mining Inc
-0.0006
-40 76,486,441 9.0E-4
XLPI Xcelplus International Inc
-0.0006
-35.29 1,047,333 0.0011
DCNM DnC Multimedia Corp
-0.0006
-28.57 4,060,781 0.0015
BNPD Bionic Products Inc
-0.0006
-24 18,265,294 0.0019
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
SSHS Safeguard Security Holdings Inc New
-0.45
-64.29 15,987 0.25
ASLM American Silver Mining Co
-0.2
-21.05 106,925 0.75
HERC H E R C Products Inc
-0.18
-72 160,008 0.07
FTMM Fortune Market Media Inc
-0.17
-62.96 26,600 0.1
MEXP Marine Exploration Inc
-0.15
-50 23,550 0.15
ADMD Advanced Medical Isotope Corp
-0.14
-20.29 17,050 0.55
BCLN Bio Clean International Inc
-0.128
-66.32 7,136,085 0.065
DLII Dixie Lee International Industries Inc
-0.12
-24 92,475 0.38
BMNM Bimini Capital Management Inc
-0.11
-27.5 128,522 0.29
QRVS Quality Restaurant Ventures Inc New
-0.11
-12.22 12,989 0.79
KINBF Kinbauri Gold Corp
-0.1081
-12.7 110,500 0.7429
GAGI Guardian Angel Group Inc
-0.1
-28.57 11,000 0.25
AETE Alternative Energy Technology Center Inc
-0.1
-15.38 57,404 0.55
KNEC Knight Energy Corp
-0.1
-12.5 12,000 0.7
BDTX Boston Dtox Inc
-0.09
-90 330,000 0.01
LEAT Leatt Corp
-0.08
-33.33 31,000 0.16
SBUM Silver Buckle Mines Inc
-0.07
-23.33 10,000 0.23
AQAS Aqua Society Inc
-0.0699
-25.9 37,800 0.2
RTRO Retrospetitiva Inc
-0.05
-50 10,000 0.05
GNCC Genco Corporation
-0.05
-38.46 16,500 0.08
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
ILDS Independence Lead Mines Company
-1.05
-9.38 26,950 10.15
PBSO Point Blank Solutions Inc
-0.7
-18.67 439,242 3.05
ITWG International Wire Group Inc
-0.5
-2.17 23,843 22.5
OTMN O T Mining Corp
-0.43
-22.05 17,104 1.52
AITP American Italian Pasta Co
-0.3
-3.53 14,600 8.2
MSEL Merisel Inc
-0.19
-6.57 12,700 2.7
ESSFO Essex Property Trust Inc
-0.1756
-0.73 255,000 24.0144
AVTC AVT Inc
-0.15
-11.54 11,000 1.15
CGEG College Tonight Inc
-0.13
-11.3 14,500 1.02
KYSNF Keystone North America
-0.101
-1.54 10,200 6.4735
GOHE Go Healthy Inc
-0.1
-3.64 11,000 2.65
BLZE Blaze Energy Corp
-0.1
-2.7 42,206 3.6
CNDE Citigroup Funding Inc
-0.09
-0.95 11,055 9.41
ESPZF Esperanza Silver Corp
-0.0785
-6.85 43,000 1.0675
AXGC Axis Energy Corporation
-0.06
-4.72 22,500 1.21
CERTF Certicom Corp
-0.0555
-2.64 13,400 2.045
SOVW Sovereign Wealth Corp
-0.05
-0.99 60,500 5.0
WLDE World Energy Solutions Inc
-0.0306
-2.32 50,000 1.2859
RGFC R and G Financial Corporation
-0.02
-1.37 30,242 1.44
BELM Bell Microproducts Inc
-0.02
-0.77 266,902 2.57
Pinksheet 52 weeks breakouts High
Symbols Company Name Last Net Share Vol. ($) Vol. 52H
AGSI AEGIS ASSESSMENTS INC 0.0015
-0.001
8,295,382 13971 0.0
FDRNP FEDERAL NATIONAL MORTGAGE 50.834
0.584
2,496,487 126674688 51.25
LGGMU LEGG MASON INC 49.741
0.241
1,580,800 78853000 50.164
DSCHP DEUTSCH BANK CONTINGENT CA 25.22
0.02
729,203 18389584 29.29
CSLI CRITAL SOLUTIONS INC 0.12
0.01
638,463 75900 0.13
LTHU LITHIUM TECHNOLOGY CORP 0.089
-0.005
563,344 50912 0.85
ALJJ ALJ REGIONAL HOLDINGS INC 0.5
-0.03
453,505 240106 0.6
HSYN HOMELAND SECURITY NETWORK 0.25
-0.02
359,551 93083 0.27
DGRDP DIGITAL REALTY TRUST INC 27.12
0.745
220,000 5925160 27.12
GBRC GLOBAL RESOURCE CORPORATIO 2.79
0.14
190,310 523457 2.9
AEEI AMERICAN ENVIRONMENT 0.4
0.25
164,218 47914 0.45
MKGP MAVERICK ENERGY GROUP LTD 0.055
-0.004
160,450 8915 0.06
DSTR DUELSTAR TECH CP 0.025
0.006
140,000 2435 0.025
CNEX CANNON EXPLORATION INC 7.25
0.85
92,161 657800 7.37
PSCP PSI CORPORATION 0.24
0.02
88,100 21976 0.27
CFON C PHONE CORPORATION 0.01
0.0035
60,500 644 0.018
BPTH BIO PATH HOLDINGS INC 5.74
1.49
33,718 174128 5.75
ADTR ALLIANCE DISTRIBUTORS HOLD 0.26
0.03
21,705 5530 0.26
QDMGF QUADRA MNG LTD 9.973
0.2863
15,200 156723 10.7389
CHKDG CHESAPEAKE ENERGY CORPORAT 162.672
4.494
14,700 2391278 162.672
Pinksheet 52 weeks breakouts Low
Symbols Company Name Last Net Share Vol. ($) Vol. 52L
FMNJ FRANKLIN MINING INC 9.0E-4
-0.0006
76,486,441 79465 9.0E-4
SPRL STRAT PETROLEUM LTD NEW 6.0E-4
0.0001
50,470,533 23194 3.0E-4
SIRV SIRVA INC 3.0E-4
-0.0008
13,076,626 6545 1.0E-4
XKEM XECHEM INTERNATIONAL INC 0.0015
-0.0001
8,442,050 12551 0.0014
AGSI AEGIS ASSESSMENTS INC 0.0015
-0.001
8,295,382 13971 0.0010
BCLN BIO CLEAN INTERNATIONAL IN 0.065
-0.128
7,136,085 680635 0.04
SWPC SOLARBROOK WATER AND POWER 0.0030
0.0001
5,436,000 15225 0.0026
CIRT CARDIO INFRARED TECHNOLOGI 7.0E-4
0
4,318,004 2852 6.0E-4
DCNM DNC MULTIMEDIA CORP 0.0015
-0.0006
4,060,781 7174 0.0015
CYOS CYOP SYSTEMS INTERNATIONAL 3.0E-4
-0.0001
2,862,000 717 2.0E-4
TWVH TIDALWAVE HOLDINGS INC 0.0050
-0.004
2,802,891 4882 0.0010
IMEN INNOFONE COM INC 0.0050
-0.001
1,665,759 4677 0.0022
BSKO BIG SKY ENERGY CORPORATION 0.0158
-0.0052
1,242,000 22002 0.015
JRCO JOURNAL REGISTER CO 0.2007
-0.0193
1,147,164 233837 0.195
MXIM MAXIM INTEGRATED PRODUCTS 21.6
0.5475
1,031,664 21877984 20.83
CMTN COMEDIA CORPORATION 0.0020
-0.0005
896,315 1822 0.0018
MOVIQ MOVIE GALLERY INC 0.0025
-0.0005
840,733 2097 0.0020
ECGR ENCLAVES GROUP INC NEW 0.0025
-0.0015
744,333 1712 0.0020
ALMY ALCHEMY CREATIVE INC 0.023
-0.002
636,940 15346 0.022
APDR APOLLO DRILLING INC 0.0025
-0.001
550,000 1675 0.0025
Pinksheet Quoted Foreign Stocks
Share Volume Leaders **Foreign stocks are identified by fifth letter 'F'
Symbols Company Name Share Vol. ($) Vol. Last Net
KINBF KINBAURI GOLD CORP 110,500 $85,912 0.7429
-0.1081
CUDBF CLOUDBREAK RESOURCES LTD 70,000 $5,571 0.0915
0.0365
ESPZF ESPERANZA SILVER CORP 43,000 $45,669 1.0675
-0.0785
BUGDF BUMRUNGRAD HOSPITAL PUBLIC 21,200 $24,168 1.14
-0.01
GLRAF GLR RESOURCES INC 20,000 $7,680 0.384
-0.0284
PEKGF PEAK GOLD LTD 16,000 $2,587 0.1575
0.0005
QDMGF QUADRA MNG LTD 15,200 $156,723 9.973
0.2863
QBRWF QUEBECOR WORLD INC 14,962 $3,574 0.23
-0.005
CERTF CERTICOM CORP 13,400 $27,453 2.045
-0.0555
KYSNF KEYSTONE NORTH AMERICA 10,200 $66,163 6.4735
-0.101
TRNEF TERRANE METALS CORP 10,000 $2,022 0.2022
-0.0178
GBAGF GLOBAL AGRIBUSINESS TRUST 4,500 $2,932 0.6516
0.0109
FTMVF FIRST MAJESTIC SILVER CORP 4,200 $3,962 0.9434
-0.1595
TLSXF TELEPANEL SYSTEMS INC 4,000 $0 1.0E-4
-0.0029
NGDAF NEW GOLD INC 3,400 $7,459 2.1941
-0.0414
SLWBF SILVER WHEATON CORP 3,000 $21,878 7.2895
-0.6752
IXEUF IMPAX ENERGY SERVICES INCO 2,000 $1,799 0.8996
0.0003
PMNHF PELE MOUNTAIN RESOURCES IN 2,000 $518 0.2593
0.0028
CHOVF CHINA OVERSEAS LAND AND IN 2,000 $880 0.44
0.04
JAARF JAZZ AIR INCOME FUND 1,000 $7,373 7.373
-0.01
Pinksheet Bankrupt Companies
Share Volume Leaders ** Bankrupt companies are identified by fifth letter 'Q'
Symbols Company Name Share Vol. ($) Vol. Last Net
MOVIQ MOVIE GALLERY INC 840,733 $2,097 0.0025
-0.0005
VRSOQ VERSO TECHNOLOGIES INC 665,670 $5,730 0.0085
0
DPHIQ DELPHI CORP 593,468 $59,668 0.1
0
FFTIQ FRANKFORT TWS IND 331,323 $6,846 0.02
0
NEWCQ NEW CENTURY FINANCIAL CORP 246,602 $15,111 0.07
0.015
DZTKQ DAISYTEK INTERNATIONAL COR 180,000 $162 0.0010
0.0002
AKLMQ ACCLAIM ENTERTAINMENT INC 174,200 $1,148 0.0080
0.001
DRRAQ DURA AUTOMOTIVE SYSTEMS IN 167,850 $1,602 0.0090
-0.001
SRYPQ SURETY CAPITAL CORP 134,976 $13,497 0.1
0
NTBKQ NETBANK INC 131,000 $1,860 0.015
0.006
FRNTQ FRONTIER AIRLINES HOLDINGS 124,762 $56,180 0.44
-0.01
IHSVQ INTEGRATED HEALTH SERVICES 105,000 $63 6.0E-4
0.0001
IBCIQ INTERSTATE BAKERIES CORP 76,893 $5,421 0.07
-0.005
PGEXQ PACIFIC GATEWAY EXCHANGE I 65,450 $126 0.0010
-0.002
DRRPQ DURA AUTOMOTIVE SYSTEMS IN 65,400 $47 3.0E-4
-0.0017
SHRPQ SHARPER IMAGE CORP 50,350 $9,765 0.2
0.01
AMPXQ AMPEX CORP 45,730 $7,704 0.18
0.02
AHMIQ AMERICAN HOME MORTGAGE INV 36,762 $2,313 0.06
0
FGHLQ FRIEDE GLDMN HAL 31,756 $11 4.0E-4
0
BUNZQ SCHLOTZSKYS INC 29,083 $145 0.0050
0
