Market Data 
Markets
Replies to post #10849 on SmallCap Trading Techniques
05/14/08 2:39 AM
05/14/08 2:44 PM
05/14/08 4:04 PM
05/14/08 8:16 PM
05/14/08 8:31 PM
05/14/08 9:33 PM
05/14/08 10:48 PM
05/15/08 2:40 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
IVOI IVOICE INC 452,858,058 $152,459 2.0E-4 0
GCOG GULF COAST OIL AND GAS INC 404,132,961 $4,212,054 0.0056 -0.0061
SMTR SMARTIRE SYSTEMS INC 200,019,587 $22,458 1.0E-4 -0.0001
JUNIE JUNIPER GROUP INC 161,816,400 $16,808 1.0E-4 0
AVWI ACTIONVIEW INTERNATIONAL I 154,850,178 $547,283 0.0024 -0.0016
MHII MARSHALL HOLDINGS INTERNAT 153,009,924 $15,300 1.0E-4 0
DLAV DEALERADVANCE INC 94,518,745 $52,037 7.0E-4 0.0003
FNIX FONIX CORP 71,277,629 $14,225 2.0E-4 0
MBIR MOBICLEAR INC 43,929,839 $68,557 0.0015 -0.0003
CLXN CLX MEDICAL INC 42,816,742 $44,655 0.0014 0.0005
IVCM IVI COMMUNICATIONS INC 32,995,700 $14,302 5.0E-4 0.0002
GMFX GAMEZNFLIX INC 29,826,187 $7,267 1.0E-4 -0.0001
SYDI SYNDICATION INC 24,681,083 $5,091 3.0E-4 0
AVTI AVITAR INC 22,844,500 $8,531 5.0E-4 0
IVOT IVOICE TECHNOLOGY INC 22,585,814 $27,933 0.0014 0.0003
GRMU GREM USA NEW 20,638,467 $8,269 5.0E-4 0
SSWC SPEECHSWITCH INC 19,390,254 $3,878 2.0E-4 0
PMEDE PARADIGM MEDICAL INDUSTRIE 17,909,111 $7,534 4.0E-4 0
ADVC ADVANCED COMMUNICATIONS TE 14,633,100 $10,664 8.0E-4 0.0001
RVEN RAVEN MOON ENTERTAINMENT I 14,379,994 $878 1.0E-4 0
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name Share Vol. ($) Vol. Last Net
SPNG SPONGETECH DELIVERY SYSTEM 12,584,011 $519,417 0.041 -0.005
GSPG GOLDSPRING INC 10,946,471 $160,259 0.015 0.0007
CYBL CYBERLUX CORP 3,931,342 $79,357 0.019 -0.002
RSMI RIM SEMICONDUCTOR CO 3,623,515 $44,366 0.0125 0.0005
FEEC FAR EAST ENERGY CORP 3,456,803 $1,767,758 0.61 0.09
ARSC AMERICAN SECURITY RESOURCE 3,031,601 $61,295 0.022 0.004
WWAT WORLDWATER AND SOLAR TECHN 2,939,081 $2,540,596 0.949 0.162
MENV MICRON ENVIRO SYSTEMS INC 2,764,766 $53,621 0.019 -0.002
DRGP DYNAMIC RESPONSE GROUP INC 2,588,200 $79,188 0.031 0.001
EBOF EARTH BIOFUELS INC 2,437,654 $41,203 0.017 0.0011
SLGLF SILVERADO GOLD MINES LTD 2,397,791 $121,326 0.052 -0.001
TRBDE TURBODYNE TECHNOLOGIES INC 1,994,900 $44,904 0.0219 0.0029
VSPC VIASPACE INC 1,820,472 $31,917 0.0169 -0.0011
WFYW WHERIFY WIRELESS INC 1,579,475 $14,104 0.01 -0.003
ZAAP ZAP 1,468,248 $1,153,919 0.75 0.08
ARGA AURIGA LABORATORIES INC 1,371,065 $17,736 0.012 -0.006
SYBD SYNTHETIC BLOOD INTERNATIO 1,363,706 $1,238,058 0.93 0.061
ICPR ICP SOLAR TECHNOLOGIES INC 1,267,491 $734,404 0.611 0.101
BKSD BROOKSIDE TECHNOLOGY HOLDI 1,266,409 $49,830 0.043 0.008
PHLH PACER HEALTH CORP 1,261,700 $19,381 0.016 0.001
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name Share Vol. ($) Vol. Last Net
CNOA CHINA ORGANIC AGRICULTURE 1,788,485 $1,838,455 1.01 -0.09
KYUS KENTUCKY USA ENERGY INC 1,281,879 $2,925,172 2.36 0.21
SUNV SUNOVIA ENERGY TECHNOLOGIE 704,493 $905,254 1.34 -0.15
YTBLA YTB INTERNATIONAL INC 690,511 $1,097,018 1.62 -0.18
LEVP LEV PHARMACEUTICALS INC 465,753 $799,289 1.75 0.04
DPDW DEEP DOWN INC 452,405 $472,546 1.05 -0.04
FORC FORCE ENERGY CORP 429,156 $894,765 2.13 0.15
PTSEF POINTS INTERNATIONAL LTD 408,900 $831,293 1.9722 -0.0312
NCEN NACEL ENERGY CORP 395,245 $1,470,850 3.745 0.255
BSHF BIOSHAFT WATER TECHNOLOGY 393,617 $1,024,567 2.61 0.01
RMDX REMOTEMDX INC 355,423 $591,351 1.68 0.03
BRCR BROOKE CREDIT CORPORATION 339,690 $349,690 1.07 -0.03
PPBV PURPLE BEVERAGE COMPANY IN 335,109 $883,133 2.65 -0.01
HYBR HYBRID TECHNOLOGIES INC NE 308,254 $1,538,688 5.14 0.38
UTVG UNIVERSAL TRAVEL GROUP 305,270 $809,601 2.74 0.27
CHLN CHINA HOUSING AND LAND DEV 279,098 $1,538,992 5.25 0.05
NNVC NANOVIRICIDES INC 265,994 $324,337 1.25 0.05
GTXO GTX CORP 261,823 $646,390 2.35 0.01
CHCG CHINA 3C GROUP 237,483 $406,478 1.7 0.06
CSGH CHINA SUN GROUP HIGH TECH 231,264 $243,581 1.0 -0.1
OTC:BB Most # of Trades
From $0.0001 – 0.01
Symbols Company Name #Trades Share Vol. Last Net
GCOG GULF COAST OIL AND GAS INC 4686 404,132,961 0.0056 -0.0061
AVWI ACTIONVIEW INTERNATIONAL I 907 154,850,178 0.0024 -0.0016
IVOI IVOICE INC 350 452,858,058 2.0E-4 0
SWVC SEAWAY VALLEY CAPITAL CORP 140 12,925,859 0.0044 0.0004
IVOT IVOICE TECHNOLOGY INC 118 22,585,814 0.0014 0.0003
CLXN CLX MEDICAL INC 104 42,816,742 0.0014 0.0005
MBIR MOBICLEAR INC 98 43,929,839 0.0015 -0.0003
MHII MARSHALL HOLDINGS INTERNAT 86 153,009,924 1.0E-4 0
MTTG MATERIAL TECHNOLOGIES INC 78 2,723,872 0.0040 0.001
DLAV DEALERADVANCE INC 77 94,518,745 7.0E-4 0.0003
AWYI ARIEL WAY INC 74 13,748,297 0.0040 0
JUNIE JUNIPER GROUP INC 71 161,816,400 1.0E-4 0
SMWF SEAMLESS WI FI INC 69 4,523,441 0.0055 -0.0028
DCFF DIET COFFEE INC 56 5,855,778 0.0054 -0.0006
CXAC CROSS ATLANTIC COMMODITIES 53 8,826,157 0.0018 0.0002
SMTR SMARTIRE SYSTEMS INC 50 200,019,587 1.0E-4 -0.0001
QMNM QUEST MINERALS AND MINING 43 8,990,315 0.0019 -0.0005
AVTI AVITAR INC 42 22,844,500 5.0E-4 0
ITRO ITRONICS INC 42 3,244,349 0.0063 -0.0005
TLPE TELEPLUS WORLD CORP 40 6,612,300 0.0015 0.0003
From $0.01 – 1.00
Symbols Company Name #Trades Share Vol. Last Net
WWAT WORLDWATER AND SOLAR TECHN 818 2,939,081 0.949 0.162
ZAAP ZAP 708 1,468,248 0.75 0.08
SPNG SPONGETECH DELIVERY SYSTEM 501 12,584,011 0.041 -0.005
SYBD SYNTHETIC BLOOD INTERNATIO 411 1,363,706 0.93 0.061
ICPR ICP SOLAR TECHNOLOGIES INC 284 1,267,491 0.611 0.101
NTRZ NUTRACEA 257 1,102,625 0.8 0.045
GSPG GOLDSPRING INC 172 10,946,471 0.015 0.0007
PUDC PUDA COAL INC 168 428,804 0.53 0.056
AMNT AMISH NATURALS INC 160 319,236 0.63 -0.05
FEEC FAR EAST ENERGY CORP 155 3,456,803 0.61 0.09
CPTC COMPOSITE TECHNOLOGY 150 668,483 0.93 0.01
LUMC LUMINENT MORTGAGE CAPITAL 146 651,627 0.26 0.05
GNOLF GENOIL INC 145 984,529 0.3 0.01
WSEG WESTERN STANDARD ENERGY CO 144 324,798 0.7 0.11
IFUE INTERNATIONAL FUEL TECHNOL 139 346,841 0.89 0.19
XSNX XSUNX INC 135 623,861 0.415 -0.005
SKNY SKINNY NUTRITIONAL CORP 130 700,985 0.34 -0.01
IDGG INDIGO ENERGY INC 129 976,153 0.185 -0.04
CYBL CYBERLUX CORP 123 3,931,342 0.019 -0.002
DSCI DERMA SCIENCES INC 122 428,876 0.98 0
From $1.00 and Up
Symbols Company Name #Trades Share Vol. Last Net
KYUS KENTUCKY USA ENERGY INC 886 1,281,879 2.36 0.21
CNOA CHINA ORGANIC AGRICULTURE 737 1,788,485 1.01 -0.09
SUNV SUNOVIA ENERGY TECHNOLOGIE 574 704,493 1.34 -0.15
NCEN NACEL ENERGY CORP 515 395,245 3.745 0.255
HYBR HYBRID TECHNOLOGIES INC NE 470 308,254 5.14 0.38
FORC FORCE ENERGY CORP 412 429,156 2.13 0.15
YTBLA YTB INTERNATIONAL INC 407 690,511 1.62 -0.18
BWEN BROADWIND ENERGY INC 357 163,700 17.3 0.09
BSHF BIOSHAFT WATER TECHNOLOGY 352 393,617 2.61 0.01
FXPT FOX PETROLEUM INC 344 230,593 4.64 0.67
GTXO GTX CORP 273 261,823 2.35 0.01
CHLN CHINA HOUSING AND LAND DEV 270 279,098 5.25 0.05
PPBV PURPLE BEVERAGE COMPANY IN 260 335,109 2.65 -0.01
IENI INTERNATIONAL ENERGY INC 251 228,826 2.1 0.07
DPDW DEEP DOWN INC 203 452,405 1.05 -0.04
OCTL OCTILLION CORP 199 176,943 1.4 -0.05
PTSEF POINTS INTERNATIONAL LTD 180 408,900 1.9722 -0.0312
UTVG UNIVERSAL TRAVEL GROUP 178 305,270 2.74 0.27
CHCG CHINA 3C GROUP 178 237,483 1.7 0.06
CNEH CHINA NORTH EAST PETROLEUM 174 141,401 4.04 0.15
OTC:BB Est($) Volume Leaders
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
GCOG GULF COAST OIL AND GAS INC $4,212,054 404,132,961 0.0056 -0.0061
AVWI ACTIONVIEW INTERNATIONAL I $547,283 154,850,178 0.0024 -0.0016
IVOI IVOICE INC $152,459 452,858,058 2.0E-4 0
MBIR MOBICLEAR INC $68,557 43,929,839 0.0015 -0.0003
AWYI ARIEL WAY INC $63,034 13,748,297 0.0040 0
GLIF GRANT LIFE SCIENCES INC $59,227 7,197,925 0.0075 -0.0015
SWVC SEAWAY VALLEY CAPITAL CORP $52,085 12,925,859 0.0044 0.0004
DLAV DEALERADVANCE INC $52,037 94,518,745 7.0E-4 0.0003
CLXN CLX MEDICAL INC $44,655 42,816,742 0.0014 0.0005
DCFF DIET COFFEE INC $31,895 5,855,778 0.0054 -0.0006
IVOT IVOICE TECHNOLOGY INC $27,933 22,585,814 0.0014 0.0003
SMWF SEAMLESS WI FI INC $27,901 4,523,441 0.0055 -0.0028
SMTR SMARTIRE SYSTEMS INC $22,458 200,019,587 1.0E-4 -0.0001
WNYN WARP 9 INC $22,285 9,364,079 0.0029 0.0014
ITRO ITRONICS INC $21,791 3,244,349 0.0063 -0.0005
CIRC CIRTRAN CORPORATION NEW $17,658 1,923,300 0.0090 0
JUNIE JUNIPER GROUP INC $16,808 161,816,400 1.0E-4 0
QMNM QUEST MINERALS AND MINING $16,760 8,990,315 0.0019 -0.0005
MHII MARSHALL HOLDINGS INTERNAT $15,300 153,009,924 1.0E-4 0
CXAC CROSS ATLANTIC COMMODITIES $14,626 8,826,157 0.0018 0.0002
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
WWAT WORLDWATER AND SOLAR TECHN $2,540,596 2,939,081 0.949 0.162
FEEC FAR EAST ENERGY CORP $1,767,758 3,456,803 0.61 0.09
SYBD SYNTHETIC BLOOD INTERNATIO $1,238,058 1,363,706 0.93 0.061
ZAAP ZAP $1,153,919 1,468,248 0.75 0.08
NTRZ NUTRACEA $869,834 1,102,625 0.8 0.045
ICPR ICP SOLAR TECHNOLOGIES INC $734,404 1,267,491 0.611 0.101
CPTC COMPOSITE TECHNOLOGY $617,126 668,483 0.93 0.01
SPNG SPONGETECH DELIVERY SYSTEM $519,417 12,584,011 0.041 -0.005
ERHE ERHC ENERGY INC $502,792 1,062,660 0.475 0.005
TOPLF TRANS ORIENT PETROLEUM LTD $436,158 517,659 0.85 0.15
DSCI DERMA SCIENCES INC $429,936 428,876 0.98 0
DYMTF DYNAMOTIVE ENERGY SYSTEMS $406,380 787,250 0.5055 -0.0045
MGWSF MEGAWEST ENERGY CORP $324,807 556,940 0.57 -0.05
CGSY CAPITAL GROWTH SYSTEMS INC $312,051 422,530 0.75 0.02
ILNS INTELLECT NEUROSCIENCES IN $305,177 416,364 0.75 0.05
DLKM DOUGLAS LAKE MINERALS INC $292,122 589,549 0.48 0.01
IFUE INTERNATIONAL FUEL TECHNOL $291,621 346,841 0.89 0.19
GNOLF GENOIL INC $286,812 984,529 0.3 0.01
HEPI HEALTH ENHANCEMENT PRODUCT $264,459 463,198 0.61 0.07
XSNX XSUNX INC $257,744 623,861 0.415 -0.005
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
CCIKO CROWN CASTLE INTERNATIONAL $3,393,210 55,917 60.25 0.493
KYUS KENTUCKY USA ENERGY INC $2,925,172 1,281,879 2.36 0.21
BWEN BROADWIND ENERGY INC $2,813,634 163,700 17.3 0.09
CNOA CHINA ORGANIC AGRICULTURE $1,838,455 1,788,485 1.01 -0.09
CHLN CHINA HOUSING AND LAND DEV $1,538,992 279,098 5.25 0.05
HYBR HYBRID TECHNOLOGIES INC NE $1,538,688 308,254 5.14 0.38
NCEN NACEL ENERGY CORP $1,470,850 395,245 3.745 0.255
YTBLA YTB INTERNATIONAL INC $1,097,018 690,511 1.62 -0.18
FXPT FOX PETROLEUM INC $1,054,559 230,593 4.64 0.67
BSHF BIOSHAFT WATER TECHNOLOGY $1,024,567 393,617 2.61 0.01
SUNV SUNOVIA ENERGY TECHNOLOGIE $905,254 704,493 1.34 -0.15
FORC FORCE ENERGY CORP $894,765 429,156 2.13 0.15
CCHN CLEAR CHOICE HEALTH PLANS $888,500 71,080 12.5 -0.5
PPBV PURPLE BEVERAGE COMPANY IN $883,133 335,109 2.65 -0.01
GORO GOLD RESOURCE CORPORATION $857,928 159,858 5.38 0.28
HLSYF HLS SYSTEMS INTERNATIONAL $842,648 125,100 6.9 -0.25
PTSEF POINTS INTERNATIONAL LTD $831,293 408,900 1.9722 -0.0312
UTVG UNIVERSAL TRAVEL GROUP $809,601 305,270 2.74 0.27
LEVP LEV PHARMACEUTICALS INC $799,289 465,753 1.75 0.04
CAGC CHINA AGRITECH INC $656,455 218,538 2.98 -0.11
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
CROE CoroWare Inc 100
0.004 1,312,800 0.0080
GBVS Global Beverage Solutions Inc 95.12
0.0039 1,011,316 0.0080
WNYN Warp 9 Inc 93.33
0.0014 9,364,079 0.0029
DLAV DealerAdvance Inc 75
0.0003 94,518,745 7.0E-4
IVCM IVI Communications Inc 66.67
0.0002 32,995,700 5.0E-4
CLXN CLX Medical Inc 55.56
0.0005 42,816,742 0.0014
WLSI Wellstar International Inc 42.86
0.0003 1,210,000 0.0010
MTTG Material Technologies Inc 33.33
0.001 2,723,872 0.0040
IVIT Invicta Group Inc New 33.33
0.0002 6,572,554 8.0E-4
IVOT Ivoice Technology Inc 27.27
0.0003 22,585,814 0.0014
EFCR EGPI Firecreek Inc 25
0.0006 1,645,634 0.0030
TLPE Teleplus World Corp 25
0.0003 6,612,300 0.0015
MMGP MM2 Group Inc 25
0.0002 2,497,005 0.0010
TNSX Transax International Ltd 20
0.001 1,433,700 0.0060
GGLB Green Globe International Inc 19.05
0.0004 1,612,000 0.0025
ADVC Advanced Communications Technologies 14.29
0.0001 14,633,100 8.0E-4
CXAC Cross Atlantic Commodities Inc 12.5
0.0002 8,826,157 0.0018
SWVC Seaway Valley Capital Corporation Inc 10
0.0004 12,925,859 0.0044
RDYM Remote Dynamics Inc 8.7
0.0002 1,546,794 0.0025
MYNG Golden Eagle International Inc 2.94
0.0002 1,503,029 0.0070
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
GSPAW Global Services Partners Acquisition Corp 180
0.09 142,857 0.14
GSPAZ Global Services Partners Acquisition Corp 109.09
0.12 59,750 0.23
TTRXE Tetragenex Pharmaceuticals Inc 100
0.25 10,000 0.5
EFPS Effective Profitable Software Inc 100
0.15 10,000 0.3
IDAI iDNA Inc 80
0.08 14,000 0.18
GSVI GSV Inc 78.57
0.088 18,875 0.2
AIVN American International Ventures Inc 69.23
0.09 20,300 0.22
TVOG Turner Valley Oil and Gas Inc 66.67
0.004 140,994 0.01
ADYNE AlgoDyne Ethanol Energy Corp 66.5
0.0399 104,430 0.0999
YGDC Yukon Gold Corp Inc 65
0.13 10,000 0.33
FXFL Flex Fuels Energy Inc 59.09
0.13 20,600 0.35
SLGI SecureLogic Corp 50
0.05 44,700 0.15
CITC Childrens Internet Inc 50
0.04 35,000 0.12
AQNM Aquentium Inc 50
0.03 11,000 0.09
RNWF Renewal Fuels Inc 50
0.005 76,700 0.015
THPHE Thinkpath Inc New 50
0.005 10,000 0.015
NSLTE Nano Superlattice Technology Inc 47.5
0.0095 187,245 0.0295
GNMT General Metals Corporation 44.58
0.037 940,125 0.12
ZIMCF Zim Corp 42.86
0.003 16,000 0.01
EXNT EnXnet Inc 40
0.2 94,080 0.7
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
BWMG Brownies Marine Group Inc 236.67
0.71 11,553 1.01
GSPAU Global Services Partners Acquisition Corp 85.48
2.65 12,000 5.75
GSPA Global Services Partners Acquisition Corp 83.33
0.85 109,300 1.87
OKRG Oakridge Holdings Inc 66.67
0.5 12,500 1.25
NENA Neenah Enterprises Inc 64.52
1 40,750 2.55
CRJI China Runji Cement Inc 37.5
0.3 54,690 1.1
MCKE Morgan Creek Energy Corp 22.22
0.2 73,225 1.1
SGZH Songzai International Holding Group New 21.43
1.5 25,496 8.5
GEBD Great East Bottles and Drinks Holdings Inc 19.05
0.2 58,700 1.25
VCRT Vicor Technologies Inc 17.65
0.15 16,540 1.0
FXPT Fox Petroleum Inc 16.88
0.67 230,593 4.64
STCA Statmon Technologies Corp 14.29
0.15 54,846 1.2
REMI Remedent Inc 13.33
0.2 16,050 1.7
EDVC Endevco Inc 13.11
0.4 31,145 3.45
ENXTF Energy Exploration Technologies 12.31
0.32 38,796 2.92
UTVG Universal Travel Group 10.93
0.27 305,270 2.74
OMGA Omega United Inc New 10.17
0.12 13,157 1.3
JADG Jade Art Group Inc 10
0.11 13,205 1.21
KYUS Kentucky USA Energy Inc 9.77
0.21 1,281,879 2.36
BFRE Bluefire Ethanol Fuels Inc 8.97
0.35 14,592 4.25
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
CROE CoroWare Inc 0.004
100 1,312,800 0.0080
GBVS Global Beverage Solutions Inc 0.0039
95.12 1,011,316 0.0080
WNYN Warp 9 Inc 0.0014
93.33 9,364,079 0.0029
MTTG Material Technologies Inc 0.001
33.33 2,723,872 0.0040
TNSX Transax International Ltd 0.001
20 1,433,700 0.0060
EFCR EGPI Firecreek Inc 0.0006
25 1,645,634 0.0030
CLXN CLX Medical Inc 0.0005
55.56 42,816,742 0.0014
SWVC Seaway Valley Capital Corporation Inc 0.0004
10 12,925,859 0.0044
GGLB Green Globe International Inc 0.0004
19.05 1,612,000 0.0025
DLAV DealerAdvance Inc 0.0003
75 94,518,745 7.0E-4
IVOT Ivoice Technology Inc 0.0003
27.27 22,585,814 0.0014
TLPE Teleplus World Corp 0.0003
25 6,612,300 0.0015
WLSI Wellstar International Inc 0.0003
42.86 1,210,000 0.0010
CXAC Cross Atlantic Commodities Inc 0.0002
12.5 8,826,157 0.0018
IVCM IVI Communications Inc 0.0002
66.67 32,995,700 5.0E-4
MYNG Golden Eagle International Inc 0.0002
2.94 1,503,029 0.0070
IVIT Invicta Group Inc New 0.0002
33.33 6,572,554 8.0E-4
RDYM Remote Dynamics Inc 0.0002
8.7 1,546,794 0.0025
MMGP MM2 Group Inc 0.0002
25 2,497,005 0.0010
ADVC Advanced Communications Technologies 0.0001
14.29 14,633,100 8.0E-4
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
TTRXE Tetragenex Pharmaceuticals Inc 0.25
100 10,000 0.5
EXNT EnXnet Inc 0.2
40 94,080 0.7
IFUE International Fuel Technology Inc. 0.19
27.14 346,841 0.89
WWAT WorldWater and Solar Technologies Corp 0.162
20.58 2,939,081 0.949
TOPLF Trans Orient Petroleum Ltd 0.15
21.43 517,659 0.85
AIDA AIDA Pharmaceuticals Inc 0.15
23.08 21,111 0.8
EFPS Effective Profitable Software Inc 0.15
100 10,000 0.3
RYQG Royal Quantum Group Inc 0.14
37.84 219,050 0.51
HDHL Hudson Holding Corp 0.14
34.15 42,649 0.55
FXFL Flex Fuels Energy Inc 0.13
59.09 20,600 0.35
YGDC Yukon Gold Corp Inc 0.13
65 10,000 0.33
GSPAZ Global Services Partners Acquisition Corp 0.12
109.09 59,750 0.23
WSEG Western Standard Energy Corp 0.11
18.64 324,798 0.7
ICPR ICP Solar Technologies Inc 0.101
19.8 1,267,491 0.611
SOIS Striker Oil and Gas Inc 0.101
15.56 94,100 0.75
NTRG Nutradyne Group Inc 0.1
18.18 12,050 0.65
FEEC Far East Energy Corp 0.09
17.31 3,456,803 0.61
FGOC Firstgold Corp 0.09
14.75 270,899 0.7
GSPAW Global Services Partners Acquisition Corp 0.09
180 142,857 0.14
FFLT FirstFlight Inc 0.09
27.27 26,500 0.42
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
GSPAU Global Services Partners Acquisition Corp 2.65
85.48 12,000 5.75
SGZH Songzai International Holding Group New 1.5
21.43 25,496 8.5
NENA Neenah Enterprises Inc 1
64.52 40,750 2.55
GSPA Global Services Partners Acquisition Corp 0.85
83.33 109,300 1.87
BWMG Brownies Marine Group Inc 0.71
236.67 11,553 1.01
FXPT Fox Petroleum Inc 0.67
16.88 230,593 4.64
OKRG Oakridge Holdings Inc 0.5
66.67 12,500 1.25
CCIKO Crown Castle International Corp 0.493
0.83 55,917 60.25
EDVC Endevco Inc 0.4
13.11 31,145 3.45
HYBR Hybrid Technologies Inc New 0.38
7.98 308,254 5.14
BFRE Bluefire Ethanol Fuels Inc 0.35
8.97 14,592 4.25
ENXTF Energy Exploration Technologies 0.32
12.31 38,796 2.92
CRJI China Runji Cement Inc 0.3
37.5 54,690 1.1
GORO Gold Resource Corporation 0.28
5.49 159,858 5.38
UTVG Universal Travel Group 0.27
10.93 305,270 2.74
NCEN Nacel Energy Corp 0.255
7.31 395,245 3.745
SKYT SkyTerra Communications Inc 0.25
3.23 33,700 8.0
LSCG Lighting Science Group Corporation 0.25
4 37,067 6.5
KYUS Kentucky USA Energy Inc 0.21
9.77 1,281,879 2.36
LGDI Legend International Holdings Inc 0.2
6.13 192,110 3.46
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
GCOG Gulf Coast Oil and Gas Inc -52.14
-0.0061
404,132,961 0.0056
GMFX GameZnflix Inc -50
-0.0001
29,826,187 1.0E-4
SMTR Smartire Systems Inc -50
-0.0001
200,019,587 1.0E-4
AVWI Actionview International Inc -40
-0.0016
154,850,178 0.0024
SMWF Seamless Wi Fi Inc -33.73
-0.0028
4,523,441 0.0055
BNYN Banyan Corp -33.33
-0.0001
13,219,100 2.0E-4
CMEG Camelot Entertainment Group Inc -22.22
-0.0002
3,799,000 7.0E-4
QMNM Quest Minerals and Mining Ltd New -20.83
-0.0005
8,990,315 0.0019
BHWF BlackHawk Fund -20
-0.0001
11,420,131 4.0E-4
CBPC China Biopharma Inc -18
-0.0009
1,173,103 0.0041
GLIF Grant Life Sciences Inc -16.67
-0.0015
7,197,925 0.0075
MBIR Mobiclear Inc -16.67
-0.0003
43,929,839 0.0015
DCFF Diet Coffee Inc -10
-0.0006
5,855,778 0.0054
NEOM NeoMedia Technologies Inc -9.09
-0.0003
2,977,060 0.0030
MOBL Mobilepro Corp -8.7
-0.0002
2,360,000 0.0021
MOVTE MotivNation Inc -7.69
-0.0001
1,462,142 0.0012
ITRO Itronics Inc -7.35
-0.0005
3,244,349 0.0063
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
REOS ReoStar Energy Corporation -55.22
-0.37
21,600 0.3
DLPC Dialpoint Communications Corp -54.29
-0.19
24,183 0.16
CIVY China Ivy School Inc -53.85
-0.035
242,063 0.03
AADG Asian Dragon Group Inc -45.45
-0.25
13,850 0.3
BPURJ Biopure Corporation -42.86
-0.03
24,235 0.04
COGLE Cheetah Oil and Gas Ltd -40
-0.02
42,350 0.03
CNFU Continental Fuels Inc -39.13
-0.09
78,261 0.14
SOYL American Soil Technologies Inc -36.84
-0.007
42,460 0.012
FIND Findex.Com Inc -36
-0.018
16,040 0.032
NTNI Natural Nutrition Inc -35.29
-0.006
159,613 0.011
OEDV Osage Exploration and Development Inc -33.33
-0.15
98,260 0.3
CRVHE Chilco River Holdings Inc -33.33
-0.02
35,500 0.04
CXTO CX2 Technologies Inc -33.33
-0.015
13,000 0.03
MBLV MobiVentures Inc New -33.33
-0.015
117,000 0.03
LGCC Legacy Communications Corporation -33.33
-0.01
10,000 0.02
ARGA Auriga Laboratories Inc -33.33
-0.006
1,371,065 0.012
NMXC New Mexico Software Inc -32
-0.008
603,300 0.017
ABCC Accelerated Building Concepts Corporation -30.77
-0.08
28,044 0.18
SBCO Small Business Company -30
-0.09
45,000 0.21
UPDV Universal Property Development and Acquisition Corp -30
-0.021
289,780 0.049
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
CAGU The Castle Group Inc -27.43
-0.48
70,700 1.27
AUSI Aura Systems Inc New -23.74
-0.33
124,998 1.06
PSPW Prime Sun Power Inc -15.38
-0.3
10,000 1.65
CHGS China Geng Sheng Minerals Inc -15.25
-0.45
14,875 2.5
ALRC American Lorain Corporation -13.48
-0.6
111,212 3.85
EMDH Emerging Media Holdings Inc -11.43
-0.4
11,432 3.1
DGNG Diguang International Development Co Ltd -10.94
-0.14
50,205 1.14
MNAP Manas Petroleum Corporation -10.63
-0.17
52,850 1.43
SUNV Sunovia Energy Technologies Inc -10.07
-0.15
704,493 1.34
YTBLA YTB International Inc -10
-0.18
690,511 1.62
CSGH China Sun Group High Tech Co -9.09
-0.1
231,264 1.0
TORO Toro Venture Inc -8.84
-0.16
17,780 1.65
OMAG Omagine Inc -8.33
-0.1
27,780 1.1
CNOA China Organic Agriculture Inc -8.18
-0.09
1,788,485 1.01
CSKH Clear Skies Solar Inc -7.26
-0.09
54,780 1.15
TAMO Tamm Oil and Gas Corp -6.35
-0.16
27,270 2.36
NRLB Northern California Bancorp Inc -6.21
-0.55
33,100 8.3
TPLM Triangle Petroleum Corporation -6.09
-0.07
14,350 1.08
PEZFF Pediment Exploration Ltd -5.44
-0.1019
60,050 1.7729
SRLM Sterling Mining Co -5.41
-0.1
93,682 1.75
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
GCOG Gulf Coast Oil and Gas Inc -0.0061
-52.14 404,132,961 0.0056
SMWF Seamless Wi Fi Inc -0.0028
-33.73 4,523,441 0.0055
AVWI Actionview International Inc -0.0016
-40 154,850,178 0.0024
GLIF Grant Life Sciences Inc -0.0015
-16.67 7,197,925 0.0075
CBPC China Biopharma Inc -0.0009
-18 1,173,103 0.0041
DCFF Diet Coffee Inc -0.0006
-10 5,855,778 0.0054
QMNM Quest Minerals and Mining Ltd New -0.0005
-20.83 8,990,315 0.0019
ITRO Itronics Inc -0.0005
-7.35 3,244,349 0.0063
MBIR Mobiclear Inc -0.0003
-16.67 43,929,839 0.0015
NEOM NeoMedia Technologies Inc -0.0003
-9.09 2,977,060 0.0030
CMEG Camelot Entertainment Group Inc -0.0002
-22.22 3,799,000 7.0E-4
MOBL Mobilepro Corp -0.0002
-8.7 2,360,000 0.0021
GMFX GameZnflix Inc -0.0001
-50 29,826,187 1.0E-4
SMTR Smartire Systems Inc -0.0001
-50 200,019,587 1.0E-4
BNYN Banyan Corp -0.0001
-33.33 13,219,100 2.0E-4
BHWF BlackHawk Fund -0.0001
-20 11,420,131 4.0E-4
MOVTE MotivNation Inc -0.0001
-7.69 1,462,142 0.0012
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
REOS ReoStar Energy Corporation -0.37
-55.22 21,600 0.3
AADG Asian Dragon Group Inc -0.25
-45.45 13,850 0.3
BGES Bio Bridge Science Inc -0.25
-27.78 13,800 0.65
DLPC Dialpoint Communications Corp -0.19
-54.29 24,183 0.16
OEDV Osage Exploration and Development Inc -0.15
-33.33 98,260 0.3
AKVA Arkanova Energy Corporation -0.15
-23.08 25,000 0.5
TGRW Tiger Renewable Energy Ltd -0.13
-13.68 96,700 0.82
SWCC Southwest Casino Corp -0.13
-12.62 176,850 0.9
ADNT Ardnet Mines Ltd -0.1
-19.61 13,563 0.41
CNFU Continental Fuels Inc -0.09
-39.13 78,261 0.14
SBCO Small Business Company -0.09
-30 45,000 0.21
SHNDW Shine Media Acquisition Corp -0.09
-14.06 108,400 0.55
CCNI Command Center Inc -0.09
-11.84 163,277 0.67
ELST Electronic Systems Technology Inc -0.09
-11.39 10,500 0.7
HBDT Health Benefits Direct Corporation -0.09
-10.98 86,100 0.73
ABCC Accelerated Building Concepts Corporation -0.08
-30.77 28,044 0.18
EVSNF Elbit Vision Systems Ltd -0.07
-18.92 111,000 0.3
PKTX Protokinetix Inc -0.07
-18.92 211,400 0.3
ECNI EnterConnect Inc -0.07
-13.73 11,500 0.44
USPR US Precious Metals Inc -0.07
-8.75 14,500 0.73
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
CXPO Crimson Exploration Inc -0.65
-4.74 17,800 13.05
ALRC American Lorain Corporation -0.6
-13.48 111,212 3.85
NRLB Northern California Bancorp Inc -0.55
-6.21 33,100 8.3
CCHN Clear Choice Health Plans Inc -0.5
-3.85 71,080 12.5
CAGU The Castle Group Inc -0.48
-27.43 70,700 1.27
CHGS China Geng Sheng Minerals Inc -0.45
-15.25 14,875 2.5
EMDH Emerging Media Holdings Inc -0.4
-11.43 11,432 3.1
AUSI Aura Systems Inc New -0.33
-23.74 124,998 1.06
PSPW Prime Sun Power Inc -0.3
-15.38 10,000 1.65
HLSYF HLS Systems International Ltd -0.25
-3.5 125,100 6.9
CTFO China TransInfo Technology Corp -0.2
-2.94 29,530 6.6
CARE Carter Bank and Trust -0.2
-2.44 16,900 8.0
PHPG Photonics Products Group Inc -0.19
-4.63 13,000 3.91
YTBLA YTB International Inc -0.18
-10 690,511 1.62
MNAP Manas Petroleum Corporation -0.17
-10.63 52,850 1.43
TORO Toro Venture Inc -0.16
-8.84 17,780 1.65
TAMO Tamm Oil and Gas Corp -0.16
-6.35 27,270 2.36
SUNV Sunovia Energy Technologies Inc -0.15
-10.07 704,493 1.34
DGNG Diguang International Development Co Ltd -0.14
-10.94 50,205 1.14
AAAC Asia Automotive -0.13
-1.72 79,537 7.45
OTC:BB 52 weeks breakouts High
Symbols Company Name Last Net Share Vol. ($) Vol. 52H
GCOG GULF COAST OIL AND GAS INC 0.0056 -0.0061
404,132,961 4212054 0.02
TRBDE TURBODYNE TECHNOLOGIES INC 0.0219 0.0029
1,994,900 44904 0.025
CROE COROWARE INC 0.0080 0.004
1,312,800 10662 0.012
KYUS KENTUCKY USA ENERGY INC 2.36 0.21
1,281,879 2925172 2.37
FORC FORCE ENERGY CORP 2.13 0.15
429,156 894765 2.14
WYNX WAYTRONX INC 0.35 0.03
382,782 133804 0.37
IFUE INTERNATIONAL FUEL TECHNOL 0.89 0.19
346,841 291621 0.89
NSLTE NANO SUPERLATTICE TECHNOLO 0.0295 0.0095
187,245 4790 0.0295
GORO GOLD RESOURCE CORPORATION 5.38 0.28
159,858 857928 5.49
MMGW MASS MEGAWATTS WIND POWER 1.6 0.07
116,901 190079 1.74
GSPA GLOBAL SERVICES PARTNERS A 1.87 0.85
109,300 193470 2.1
GGBME GIGABEAM CORP. 0.4 0.04
91,600 38969 0.51
MCKE MORGAN CREEK ENERGY CORP 1.1 0.2
73,225 77370 1.1
GSPAZ GLOBAL SERVICES PARTNERS A 0.23 0.12
59,750 15800 0.4
IWSY IMAGEWARE SYSTEMS INCORPOR 0.72 0.07
57,118 37824 0.72
RVBF RAVEN BIOFUELS INTERNATION 1.48 0.12
56,600 80808 1.48
CRJI CHINA RUNJI CEMENT INC 1.1 0.3
54,690 55010 1.35
BSIC BASIC EARTH SCIENCE SYSTEM 2.15 0.06
50,721 106789 2.15
XLRT XPLORE TECHNOLOGIES CORP 0.45 0.05
50,200 21707 0.45
SLGI SECURELOGIC CORP 0.15 0.05
44,700 5415 0.15
OTC:BB 52 weeks breakouts Low
Symbols Company Name Last Net Share Vol. ($) Vol. 52L
AVTI AVITAR INC 5.0E-4 0
22,844,500 8531 3.0E-4
GRMU GREM USA NEW 5.0E-4 0
20,638,467 8269 3.0E-4
SMWF SEAMLESS WI FI INC 0.0055 -0.0028
4,523,441 27901 0.0051
CMEG CAMELOT ENTERTAINMENT GROU 7.0E-4 -0.0002
3,799,000 2862 7.0E-4
MTTG MATERIAL TECHNOLOGIES INC 0.0040 0.001
2,723,872 12140 0.0023
RDYM REMOTE DYNAMICS INC 0.0025 0.0002
1,546,794 3643 0.0020
PCFG PACIFIC GOLD CORP 0.02 -0.001
896,334 17348 0.018
YTBLA YTB INTERNATIONAL INC 1.62 -0.18
690,511 1097018 1.49
NMXC NEW MEXICO SOFTWARE INC 0.017 -0.008
603,300 9590 0.0135
BLTA BALTIA AIRLINES INC 0.04 -0.005
601,875 24651 0.03
GWDC GROWERS DIRECT COFFEE COMP 0.15 -0.02
476,640 79391 0.15
CEMI CHEMBIO DIAGNOSTICS INC 0.075 -0.015
460,200 37846 0.075
GTHA GENETHERA INC 0.013 -0.001
439,000 5621 0.011
BRCR BROOKE CREDIT CORPORATION 1.07 -0.03
339,690 349690 1.0
AMNT AMISH NATURALS INC 0.63 -0.05
319,236 190627 0.57
GNBA GROEN BROTHERS AVIATION IN 0.06 -0.02
311,978 19798 0.06
EDLT EAST DELTA RESOURCES CORPO 0.12 -0.01
299,000 35079 0.11
USSUE USA SUPERIOR ENERGY HOLDIN 0.165 -0.015
251,650 39621 0.14
CIVY CHINA IVY SCHOOL INC 0.03 -0.035
242,063 10433 0.03
HDII HYPERTENSION DIAGNOSITC IN 0.065 0.005
235,900 12111 0.03
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 5,920,000 $2,880 5.0E-4 0
SLGLF SILVERADO GOLD MINES LTD 2,397,791 $121,326 0.052 -0.001
GNOLF GENOIL INC 984,529 $286,812 0.3 0.01
DYMTF DYNAMOTIVE ENERGY SYSTEMS 787,250 $406,380 0.5055 -0.0045
MGWSF MEGAWEST ENERGY CORP 556,940 $324,807 0.57 -0.05
CALVF CALEDONIA MINING CORPORATI 533,488 $88,011 0.167 -0.001
TOPLF TRANS ORIENT PETROLEUM LTD 517,659 $436,158 0.85 0.15
PTSEF POINTS INTERNATIONAL LTD 408,900 $831,293 1.9722 -0.0312
SGIHF SUNGOLD INTERNATIONAL HOLD 262,270 $17,773 0.07 0.005
FRLLF FARALLON RESOURCES LTD NEW 223,058 $179,728 0.7935 -0.0105
NGLPF NEVADA GEOTHERMAL POWER IN 201,443 $213,922 1.08 0.02
NWURF NWT URANIUM CORP 174,300 $49,038 0.282 -0.0121
CBLRF CAMPBELL RESOURCES INC 152,475 $16,975 0.11 0
VCTPF VALCENT PRODUCTS INC 138,020 $80,960 0.58 -0.025
GEECF GLOBAL ENVIRONMENTAL ENERG 134,595 $55,923 0.43 0.03
HLSYF HLS SYSTEMS INTERNATIONAL 125,100 $842,648 6.9 -0.25
EVSNF ELBIT VISION SYSTEMS LTD 111,000 $30,850 0.3 -0.07
ZABRF ZAB RESOURCES INC 103,051 $2,736 0.025 -0.003
TMBXF TOMBSTONE EXPLORATION CORP 101,250 $29,207 0.3 0.02
SRFDF STARFIELD RESOURCES INC 96,014 $86,585 0.9035 0.0116
OTC:BB Bankrupt Companies
Share Volume Leaders ** Bankrupt companies are identified by fifth letter 'Q'
Symbols Company Name Share Vol. ($) Vol. Last Net
WMANQ WELLMAN INC 205,928 $2,765 0.0135 -0.0015
CPBIQ CHALLENGER POWERBOATS INC 40,500 $402 0.0050 -0.007
NSTLQ NATIONAL STEEL CORP 12,400 $122 0.0090 0.001
PREZQ PRESIDENT CASINOS INC. COM 166 $24 0.15 0
OTC:BB Issues: Delinquent in Filings
Share Volume Leaders **Delinquent stocks are identified by fifth letter 'E'
Symbols Company Name Share Vol. ($) Vol. Last Net
JUNIE JUNIPER GROUP INC 161,816,400 $16,808 1.0E-4 0
PMEDE PARADIGM MEDICAL INDUSTRIE 17,909,111 $7,534 4.0E-4 0
TRBDE TURBODYNE TECHNOLOGIES INC 1,994,900 $44,904 0.0219 0.0029
ATNOE ATLANTIS TECHNOLOGY GROUP 1,965,000 $3,144 0.0016 0
PCLIE PROTOCALL TECHNOLOGIES INC 1,714,300 $10,291 0.0060 0
MOVTE MOTIVNATION INC 1,462,142 $1,755 0.0012 -0.0001
CWLCE CHINA WIRELESS COMMUNICATI 712,266 $1,712 0.0030 0
SHSNE SHEARSON FINANCIAL NETWORK 665,086 $232 4.0E-4 -0.0001
ARGYE ALTERNATE ENERGY CORPORATI 620,000 $7,523 0.012 -0.0005
VOSCE VOCALSCAPE NETWORKS INC 318,375 $1,663 0.0045 0.0005
NNBPE NANOBAC PHARMACEUTICALS IN 310,100 $8,141 0.026 0.001
OPGXE OPTIGENEX INC 255,000 $255 0.0010 0
USSUE USA SUPERIOR ENERGY HOLDIN 251,650 $39,621 0.165 -0.015
CSLGE CONSOLIDATED OIL AND GAS I 248,105 $4,180 0.018 0
CPNEE COMMERCEPLANET INC 242,283 $16,803 0.077 -0.003
TRNPE TURNAROUND PARTNERS INC 240,000 $96 4.0E-4 0
NSEOE NS8 CORP 205,000 $267 0.0014 0
NSLTE NANO SUPERLATTICE TECHNOLO 187,245 $4,790 0.0295 0.0095
SMANE STANDARD MANAGEMENT CORPOR 128,777 $563 0.0030 0.0013
WSCEE WESCORP ENERGY INC 119,000 $46,892 0.395 0
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 420,694,229 $40,959 1.0E-4 0
LTDI LATITUDE INDUSTRIES INC 137,239,566 $173,348 7.0E-4 -0.001
SPRL STRAT PETROLEUM LTD NEW 123,151,496 $97,905 8.0E-4 0.0002
QEDC QED CONNECT INC 104,660,295 $33,510 3.0E-4 -0.0001
SPZI SPOOZ INC 102,000,050 $93,248 0.0010 0.0003
HCPC HERITAGE CAPITAL CREDIT CO 86,036,380 $17,881 3.0E-4 0
PHGI PERIHELION GLOBAL INC 78,064,845 $11,856 2.0E-4 0.0001
ITLV INTELECTIVE COMMUNICATIONS 49,100,000 $4,760 1.0E-4 0
PRSF PRODUCE SAFETY AND SECURIT 47,585,219 $6,204 1.0E-4 0
LLBT LIFELINE BIOTECH INC 43,500,000 $4,350 1.0E-4 0
FMNJ FRANKLIN MINING INC 40,269,932 $36,685 9.0E-4 0
NUBV NUTRIPURE BEVERAGES INC 38,480,000 $4,186 1.0E-4 -0.0001
AMHD AMELOT HOLDINGS INC 35,192,930 $14,810 4.0E-4 -0.0001
MNTY MARKET 99 LTD 34,999,000 $3,499 1.0E-4 0
PGPM PILGRIM PETROLEUM CORPORAT 32,229,012 $56,464 0.0025 0.0017
PRMO PROM RESOURCES INC 31,470,000 $5,796 2.0E-4 0
TNOG TITAN OIL AND GAS INC 31,398,170 $195,703 0.0070 0.0017
PYCT PAYCHEST INC 31,269,800 $3,235 2.0E-4 0
EESO ENZYME ENVIRONMENTAL SOLUT 26,909,243 $74,842 0.0029 -0.0006
GBDX GLOBAL DIAMOND EXCHANGE IN 26,832,375 $62,112 0.0023 -0.0002
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name Share Vol. ($) Vol. Last Net
HGLC HUNT GOLD CORPORATION 8,330,500 $108,391 0.013 -0.001
BCLN BIO CLEAN INTERNATIONAL IN 5,094,924 $182,729 0.0215 -0.0425
ADPAS ADELPHIA RECOVERY TRUST 4,055,336 $228,127 0.0525 0
SSTP SUSTAINABLE POWER CORP 3,395,602 $80,340 0.024 -0.002
IRNG INTERNATIONAL RANGER CORP 3,329,700 $113,292 0.034 0
WNBD WINNING BRANDS CORP 3,107,768 $50,048 0.017 0.002
SDVI SIGNATURE DEVICES INC 2,524,449 $54,017 0.021 -0.002
SRSR SARISSA RESOURCES INC 2,398,326 $143,839 0.06 0
FNAT FIRST NATIONAL ENTERTAINME 2,195,150 $66,859 0.032 -0.003
GWTR GLOBAL WATER TECHNOLOGIES 2,129,000 $24,128 0.01 -0.0005
BLLN BRILLIANT TECHNOLOGIES COR 2,087,600 $103,939 0.05 0
SUTM SUN TIMES MEDIA GROUP INC 1,778,603 $835,014 0.499 -0.561
VDTI VITALCARE DIABETES TREATME 1,494,216 $121,750 0.08 0.005
FRGY FRONTIER ENERGY CORP 1,326,012 $37,653 0.0276 -0.0004
PAVC PAIVIS CORP 1,318,599 $17,479 0.016 0
BBAO BOMBAY COMPANY INC 1,288,771 $12,945 0.01 0
EIGH 8000 INC 1,271,479 $13,260 0.018 0.01
DPHIQ DELPHI CORP 1,269,294 $123,406 0.0975 -0.0025
UDSG UDS GROUP INC 1,118,012 $15,054 0.014 0.002
CCAJ COASTAL CAPITAL ACQUISITIO 1,108,668 $10,930 0.01 -0.0005
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name Share Vol. ($) Vol. Last Net
ARNGU AMERICAN INTERNATIONAL GRO 5,511,081 $433,542,592 78.7 0
MXIM MAXIM INTEGRATED PRODUCTS 2,815,641 $62,004,060 21.88 0.28
FDRNP FEDERAL NATIONAL MORTGAGE 2,374,750 $125,572,464 53.5 2.75
CMVT COMVERSE TECHNOLOGY INC 1,621,228 $29,723,904 18.25 0
JPMZP JP MORGAN CHASE AND CO 1,515,715 $38,650,500 25.55 0.12
DSCHP DEUTSCH BANK CONTINGENT CA 1,234,791 $31,143,610 25.26 0.04
LGGMU LEGG MASON INC 903,550 $45,342,712 49.7 0.2
GLPW GLOBAL POWER EQUIPMENT GRO 518,100 $596,720 1.2 0
BELM BELL MICROPRODUCTS INC 501,434 $1,433,172 2.85 0.28
ENVI ENVIRORESOLUTIONS INC 284,566 $469,524 1.68 0.12
GETG GREEN EARTH TECHNOLOGIES I 278,679 $269,369 1.04 0.17
EGTS ELLEIPSIS GLOBAL TRAVEL SO 278,521 $347,664 1.15 -0.265
CNEX CANNON EXPLORATION INC 237,913 $1,126,940 2.45 -4.8
GAPWP GEORGIA POWER COMPANY 200,250 $19,632,412 99.25 1.75
DMEC DOMESTIC ENERGY CORP 175,358 $168,764 1.45 1.3
XTGR XTRA GOLD RESOURCES CORP 146,800 $220,762 1.52 0.02
VRNT VERINT SYSTEMS INC 146,741 $3,415,667 23.5 1.25
NAVZ NAVISTAR INTERNATIONAL COR 145,309 $10,038,883 69.1 0.3
AITP AMERICAN ITALIAN PASTA CO 133,505 $1,101,048 8.15 -0.05
PEGX PACIFIC ENERGY RESOURCES L 123,000 $156,151 1.3 0.1033
Pinksheet Most # of Trades
From $0.0001 – 0.01
Symbols Company Name #Trades Share Vol. Last Net
TNOG TITAN OIL AND GAS INC 396 31,398,170 0.0070 0.0017
LTDI LATITUDE INDUSTRIES INC 363 137,239,566 7.0E-4 -0.001
EESO ENZYME ENVIRONMENTAL SOLUT 234 26,909,243 0.0029 -0.0006
SPRL STRAT PETROLEUM LTD NEW 224 123,151,496 8.0E-4 0.0002
PGPM PILGRIM PETROLEUM CORPORAT 159 32,229,012 0.0025 0.0017
SPZI SPOOZ INC 149 102,000,050 0.0010 0.0003
BLDV BLUE DIAMOND VENTURES INC 134 20,323,217 0.0031 -0.0009
QEDC QED CONNECT INC 100 104,660,295 3.0E-4 -0.0001
ADCS ADVANCED CONTENT SERVICES 100 17,003,174 0.0020 0.0001
FFGO FORTRESS FINANCIAL GROUP I 84 420,694,229 1.0E-4 0
BNPD BIONIC PRODUCTS INC 81 15,323,148 0.0019 0
XYNG XYNERGY CORP 80 7,804,344 0.0040 -0.0006
GBDX GLOBAL DIAMOND EXCHANGE IN 78 26,832,375 0.0023 -0.0002
EXPH EXPO HOLDING INC 77 9,899,123 0.0036 -0.0002
VRSOQ VERSO TECHNOLOGIES INC 71 1,426,854 0.0079 -0.0006
FMNJ FRANKLIN MINING INC 65 40,269,932 9.0E-4 0
LYJN LYRIC JEANS INC 65 4,443,456 0.0040 -0.002
PHGI PERIHELION GLOBAL INC 63 78,064,845 2.0E-4 0.0001
HFBV HALL OF FAME BEVERAGES INC 60 3,524,441 0.0077 0.0002
LLEG LAIDLAW ENERGY GROUP 53 14,179,150 0.0022 -0.0002
From $0.01 – 1.00
Symbols Company Name #Trades Share Vol. Last Net
RUNU RUDY NUTRITION 376 908,639 0.51 -0.03
BCLN BIO CLEAN INTERNATIONAL IN 346 5,094,924 0.0215 -0.0425
SUTM SUN TIMES MEDIA GROUP INC 274 1,778,603 0.499 -0.561
VDTI VITALCARE DIABETES TREATME 234 1,494,216 0.08 0.005
DPHIQ DELPHI CORP 173 1,269,294 0.0975 -0.0025
FNAT FIRST NATIONAL ENTERTAINME 165 2,195,150 0.032 -0.003
VTSS VITESSE SEMICONDUCTOR CORP 136 612,244 0.645 -0.015
JRCO JOURNAL REGISTER CO 120 796,578 0.17 -0.03
SSTP SUSTAINABLE POWER CORP 112 3,395,602 0.024 -0.002
FMNT FREMONT GENERAL CORP 109 500,027 0.12 0
CYPW CYCLONE POWER TECHNOLOGIES 101 421,460 0.31 0.06
SRSR SARISSA RESOURCES INC 94 2,398,326 0.06 0
IDGI INCA DESIGNS INC NEW 91 263,684 0.672 0.022
UDHC ULYSSES DIVERSIFIED HOLDIN 80 910,261 0.09 0.013
GETC GEOTEC INC 77 314,371 0.45 0.02
HMGP HEMI ENERGY GROUP INC 76 719,628 0.1 -0.03
SDVI SIGNATURE DEVICES INC 69 2,524,449 0.021 -0.002
FRNTQ FRONTIER AIRLINES HOLDINGS 69 287,703 0.45 0.01
DEEPQ SUPERIOR OFFSHORE INTERNAT 67 196,690 0.14 -0.02
ALJJ ALJ REGIONAL HOLDINGS INC 66 233,257 0.54 0.04
From $1.00 and Up
Symbols Company Name #Trades Share Vol. Last Net
MXIM MAXIM INTEGRATED PRODUCTS 1070 2,815,641 21.88 0.28
CNEX CANNON EXPLORATION INC 491 237,913 2.45 -4.8
CMVT COMVERSE TECHNOLOGY INC 461 1,621,228 18.25 0
EGTS ELLEIPSIS GLOBAL TRAVEL SO 273 278,521 1.15 -0.265
ARNGU AMERICAN INTERNATIONAL GRO 238 5,511,081 78.7 0
ENVI ENVIRORESOLUTIONS INC 220 284,566 1.68 0.12
DSCHP DEUTSCH BANK CONTINGENT CA 206 1,234,791 25.26 0.04
DMEC DOMESTIC ENERGY CORP 191 175,358 1.45 1.3
BELM BELL MICROPRODUCTS INC 190 501,434 2.85 0.28
VRNT VERINT SYSTEMS INC 160 146,741 23.5 1.25
NAVZ NAVISTAR INTERNATIONAL COR 159 145,309 69.1 0.3
GETG GREEN EARTH TECHNOLOGIES I 148 278,679 1.04 0.17
MMAB MUNICIPAL MORTGAGE AND EQU 144 109,926 3.56 -0.05
FDRNP FEDERAL NATIONAL MORTGAGE 129 2,374,750 53.5 2.75
JPMZP JP MORGAN CHASE AND CO 98 1,515,715 25.55 0.12
GBRC GLOBAL RESOURCE CORPORATIO 71 48,628 2.78 -0.01
AITP AMERICAN ITALIAN PASTA CO 63 133,505 8.15 -0.05
LGGMU LEGG MASON INC 49 903,550 49.7 0.2
AZPN ASPEN TECHNOLOGY INC 49 105,389 13.92 -0.08
WSDT WISDOMTREE INVESTMENTS INC 47 60,415 2.7 0
Pinksheet Est($) Volume Leaders
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
TNOG TITAN OIL AND GAS INC $195,703 31,398,170 0.0070 0.0017
LTDI LATITUDE INDUSTRIES INC $173,348 137,239,566 7.0E-4 -0.001
SPRL STRAT PETROLEUM LTD NEW $97,905 123,151,496 8.0E-4 0.0002
SPZI SPOOZ INC $93,248 102,000,050 0.0010 0.0003
EESO ENZYME ENVIRONMENTAL SOLUT $74,842 26,909,243 0.0029 -0.0006
BLDV BLUE DIAMOND VENTURES INC $66,109 20,323,217 0.0031 -0.0009
GBDX GLOBAL DIAMOND EXCHANGE IN $62,112 26,832,375 0.0023 -0.0002
PGPM PILGRIM PETROLEUM CORPORAT $56,464 32,229,012 0.0025 0.0017
GERI GLOBAL ENERGY RESOURCES IN $53,444 13,736,000 0.0040 0
FFGO FORTRESS FINANCIAL GROUP I $40,959 420,694,229 1.0E-4 0
FMNJ FRANKLIN MINING INC $36,685 40,269,932 9.0E-4 0
NMCX NMC INC $36,311 20,338,861 0.0017 0.0002
EXPH EXPO HOLDING INC $34,950 9,899,123 0.0036 -0.0002
XYNG XYNERGY CORP $33,693 7,804,344 0.0040 -0.0006
QEDC QED CONNECT INC $33,510 104,660,295 3.0E-4 -0.0001
ADCS ADVANCED CONTENT SERVICES $32,771 17,003,174 0.0020 0.0001
BNPD BIONIC PRODUCTS INC $30,435 15,323,148 0.0019 0
LLEG LAIDLAW ENERGY GROUP $29,052 14,179,150 0.0022 -0.0002
BLLB BELL BUCKLE HOLDINGS INC $27,355 10,371,663 0.0028 0
HFBV HALL OF FAME BEVERAGES INC $26,045 3,524,441 0.0077 0.0002
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
SUTM SUN TIMES MEDIA GROUP INC $835,014 1,778,603 0.499 -0.561
RUNU RUDY NUTRITION $479,527 908,639 0.51 -0.03
VTSS VITESSE SEMICONDUCTOR CORP $398,046 612,244 0.645 -0.015
ADPAS ADELPHIA RECOVERY TRUST $228,127 4,055,336 0.0525 0
BCLN BIO CLEAN INTERNATIONAL IN $182,729 5,094,924 0.0215 -0.0425
IDGI INCA DESIGNS INC NEW $181,626 263,684 0.672 0.022
HDLM HANDLEMAN COMPANY $173,444 225,963 0.77 0.04
JRCO JOURNAL REGISTER CO $154,446 796,578 0.17 -0.03
SRSR SARISSA RESOURCES INC $143,839 2,398,326 0.06 0
GETC GEOTEC INC $138,965 314,371 0.45 0.02
FRNTQ FRONTIER AIRLINES HOLDINGS $130,144 287,703 0.45 0.01
DPHIQ DELPHI CORP $123,406 1,269,294 0.0975 -0.0025
ALJJ ALJ REGIONAL HOLDINGS INC $122,829 233,257 0.54 0.04
CYPW CYCLONE POWER TECHNOLOGIES $122,221 421,460 0.31 0.06
VDTI VITALCARE DIABETES TREATME $121,750 1,494,216 0.08 0.005
IRNG INTERNATIONAL RANGER CORP $113,292 3,329,700 0.034 0
HGLC HUNT GOLD CORPORATION $108,391 8,330,500 0.013 -0.001
BLLN BRILLIANT TECHNOLOGIES COR $103,939 2,087,600 0.05 0
GWGI GALLOWAY ENERGY INC $100,720 207,688 0.48 0.06
JAGH JAG MEDIA HOLDINGS INC $86,452 129,532 0.68 -0.02
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
ARNGU AMERICAN INTERNATIONAL GRO $433,542,592 5,511,081 78.7 0
FDRNP FEDERAL NATIONAL MORTGAGE $125,572,464 2,374,750 53.5 2.75
MXIM MAXIM INTEGRATED PRODUCTS $62,004,060 2,815,641 21.88 0.28
LGGMU LEGG MASON INC $45,342,712 903,550 49.7 0.2
JPMZP JP MORGAN CHASE AND CO $38,650,500 1,515,715 25.55 0.12
DSCHP DEUTSCH BANK CONTINGENT CA $31,143,610 1,234,791 25.26 0.04
CMVT COMVERSE TECHNOLOGY INC $29,723,904 1,621,228 18.25 0
SLMVP SLM CORPORATION $19,758,230 18,100 1091.15 986.89
GAPWP GEORGIA POWER COMPANY $19,632,412 200,250 99.25 1.75
CHKDG CHESAPEAKE ENERGY CORPORAT $12,273,975 75,000 162.797 0.125
HUBSP HUNTINGTON BANCSHARES INC $10,214,770 10,370 985.0 13.347
NAVZ NAVISTAR INTERNATIONAL COR $10,038,883 145,309 69.1 0.3
CPFVP CIT GROUP INC $6,335,460 107,000 59.5 -0.396
VRNT VERINT SYSTEMS INC $3,415,667 146,741 23.5 1.25
AREEP ALEXANDRIA REAL ESTATE EQU $2,642,101 87,720 30.3468 0.3542
SNCTO SOVEREIGN CAPITAL TRUST IV $2,365,615 77,350 29.0 -1
DGRDP DIGITAL REALTY TRUST INC $1,846,125 67,500 27.42 0.3
AZPN ASPEN TECHNOLOGY INC $1,465,166 105,389 13.92 -0.08
BELM BELL MICROPRODUCTS INC $1,433,172 501,434 2.85 0.28
CNEX CANNON EXPLORATION INC $1,126,940 237,913 2.45 -4.8
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 212.5
0.0017 32,229,012 0.0025
PHGI Perihelion Global Inc 100
0.0001 78,064,845 2.0E-4
SLSY Solos Endoscopy Inc New 100
0.0001 14,850,000 2.0E-4
CYNS Cygnus Oil and Gas Corporation 73.68
0.0014 3,366,950 0.0033
ASII Axion Spatial Imaging Inc 50
0.0001 26,206,332 3.0E-4
CGGP Clayton Dunning Group Inc 50
0.0001 1,300,000 3.0E-4
SPZI Spooz Inc 42.86
0.0003 102,000,050 0.0010
SPRL Strat Petroleum Ltd New 33.33
0.0002 123,151,496 8.0E-4
ENCS Encore Energy Systems Inc 33.33
0.0001 22,028,000 4.0E-4
MRDY Mobile Ready Entertainment Corp New 33.33
0.0001 2,506,500 4.0E-4
TNOG Titan Oil and Gas Inc 32.08
0.0017 31,398,170 0.0070
MOVIQ Movie Gallery Inc 32
0.0008 1,767,442 0.0033
SSPE Sun Sports and Entertainment Inc 25
0.0005 2,661,000 0.0025
ATWT Atwec Technologies Inc 25
0.0001 25,916,760 5.0E-4
CKEI Clickable Enterprises Inc 25
0.0001 7,334,000 5.0E-4
BIHC BIH Corporation 21.74
0.0005 1,617,464 0.0028
RCCH RCC Holdings Corporation 20
0.001 4,186,475 0.0060
EFUL eFUEL EFN Corp 20
0.0004 1,965,000 0.0024
DVFI Diversified Oil and Gas Holdings Limited 20
0.0001 3,070,200 6.0E-4
SBRX Stonebridge Resources Explorations Ltd. New 16.67
0.0001 1,785,000 7.0E-4
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
RECQQ Recycling Industries Inc 9900
0.0099 10,000 0.01
DGIA Diversity Group International Inc 809.09
0.0089 13,911 0.01
CVQC Civic Equities Corp 200
0.06 10,000 0.09
PPRBQ PRB Energy Inc 200
0.02 60,500 0.03
VVEA Vitavea Inc 155
0.031 10,000 0.051
ISDV Integrated Software Development Inc New 153.33
0.23 157,122 0.38
GESM Guestmetrics Inc 150
0.006 325,000 0.01
EIGH 8000 Inc 125
0.01 1,271,479 0.018
LSAL LaSalle Brands Corp 111.11
0.2 55,500 0.38
DMXC Delta Mining and Exploration Corp New 100
0.01 350,500 0.02
MOPN MOP Environmental Solutions Inc 100
0.01 65,000 0.02
FGBF 1st Global Financial Corporation 100
0.01 25,000 0.02
QTHE Quantech Electronics Corp 100
0.01 20,000 0.02
VYON Viyya Technologies Inc 100
0.006 794,800 0.012
AOAG Arctic Oil and Gas Corp 100
0.006 165,485 0.012
FTMM Fortune Market Media Inc 90
0.09 96,533 0.19
EXBV ExchangeBlvd.com 80
0.04 14,200 0.09
AWTI Air Water International Corp 76.47
0.013 66,530 0.03
AGLB Aspen Global Corp 76.47
0.013 42,500 0.03
ETAR Entertainment Arts Inc 75
0.03 68,700 0.07
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
SLMVP SLM Corporation 946.57
986.89 18,100 1091.15
DMEC Domestic Energy Corp 866.67
1.3 175,358 1.45
MCIO MineCore International Inc 42.86
0.9 16,150 3.0
WCIS WCI Stl Acquisition Inc 21.82
1.2 85,000 6.7
GETG Green Earth Technologies Inc 19.54
0.17 278,679 1.04
PHOS Phosphate Holdings Inc 19.01
6.75 16,839 42.25
DMCD Detwiler Mitchell and Co 14.94
0.13 12,450 1.0
BANI Banneker Inc 11.84
0.18 18,510 1.7
BELM Bell Microproducts Inc 10.89
0.28 501,434 2.85
PEGX Pacific Energy Resources Ltd 8.63
0.1033 123,000 1.3
ENVI EnviroResolutions Inc 7.69
0.12 284,566 1.68
VRNT Verint Systems Inc 5.62
1.25 146,741 23.5
FDRNP Federal National Mortgage Association 5.42
2.75 2,374,750 53.5
VSGP Viasystems Group 5.26
0.5 27,940 10.0
TXPI Texas Petrochemicals Inc 5
1 10,304 21.0
NOVS NovaStar Financial Inc 4.97
0.09 46,261 1.9
PREA Pure Earth Inc 3.33
0.08 16,500 2.48
GAPWP Georgia Power Company 1.79
1.75 200,250 99.25
PBSO Point Blank Solutions Inc 1.54
0.05 17,238 3.3
HUBSP Huntington Bancshares Inc 1.37
13.347 10,370 985.0
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
TNOG Titan Oil and Gas Inc 0.0017
32.08 31,398,170 0.0070
PGPM Pilgrim Petroleum Corporation 0.0017
212.5 32,229,012 0.0025
CYNS Cygnus Oil and Gas Corporation 0.0014
73.68 3,366,950 0.0033
RCCH RCC Holdings Corporation 0.001
20 4,186,475 0.0060
MOVIQ Movie Gallery Inc 0.0008
32 1,767,442 0.0033
KING King Resources Inc 0.0005
12.5 3,514,999 0.0045
SSPE Sun Sports and Entertainment Inc 0.0005
25 2,661,000 0.0025
BIHC BIH Corporation 0.0005
21.74 1,617,464 0.0028
EFUL eFUEL EFN Corp 0.0004
20 1,965,000 0.0024
SPZI Spooz Inc 0.0003
42.86 102,000,050 0.0010
SPRL Strat Petroleum Ltd New 0.0002
33.33 123,151,496 8.0E-4
NMCX NMC Inc 0.0002
13.33 20,338,861 0.0017
HFBV Hall of Fame Beverages Inc 0.0002
2.67 3,524,441 0.0077
MSTF Monarch Staffing Inc 0.0002
12.5 2,647,000 0.0018
ADCS Advanced Content Services Inc 0.0001
5.26 17,003,174 0.0020
PNHL Planet Nutrition Holdings Inc 0.0001
14.29 20,642,638 8.0E-4
PHGI Perihelion Global Inc 0.0001
100 78,064,845 2.0E-4
ATWT Atwec Technologies Inc 0.0001
25 25,916,760 5.0E-4
CIRT Cardio Infrared Technologies Inc 0.0001
14.29 13,864,000 8.0E-4
RVGD Revenge Designs Inc 0.0001
10 7,410,001 0.0011
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
APRJ American Capital Partners Ltd 0.26
66.67 52,700 0.65
ISDV Integrated Software Development Inc New 0.23
153.33 157,122 0.38
LSAL LaSalle Brands Corp 0.2
111.11 55,500 0.38
KINBF Kinbauri Gold Corp 0.0991
13.34 15,000 0.842
AXVC Axial Vector Engine Corporation 0.09
22.5 125,104 0.49
BDGW Budget Waste Inc New 0.09
14.75 48,150 0.7
KNEC Knight Energy Corp 0.09
12.86 30,224 0.79
FTMM Fortune Market Media Inc 0.09
90 96,533 0.19
OXFD Oxford Funding Corp 0.07
12.73 12,467 0.62
CYPW Cyclone Power Technologies Inc 0.06
24 421,460 0.31
GWGI Galloway Energy Inc 0.06
14.29 207,688 0.48
ENTX Entrx Corp 0.06
22.22 15,600 0.33
CVQC Civic Equities Corp 0.06
200 10,000 0.09
CPNCW Calpine Corporation 0.05
9.09 118,942 0.6
BMNM Bimini Capital Management Inc 0.05
17.24 136,763 0.34
CRDS Crossroads Systems Inc 0.05
11.11 32,700 0.5
MTBR Metabolic Research Inc 0.05
62.5 63,303 0.13
IMMD Immudyne Inc 0.05
50 25,000 0.15
TEKC Teknowledge Corp 0.05
50 13,098 0.15
QMCG QMAC Energy Inc New 0.05
50 10,000 0.15
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
SLMVP SLM Corporation 986.89
946.57 18,100 1091.15
HUBSP Huntington Bancshares Inc 13.347
1.37 10,370 985.0
PHOS Phosphate Holdings Inc 6.75
19.01 16,839 42.25
FDRNP Federal National Mortgage Association 2.75
5.42 2,374,750 53.5
GAPWP Georgia Power Company 1.75
1.79 200,250 99.25
DMEC Domestic Energy Corp 1.3
866.67 175,358 1.45
VRNT Verint Systems Inc 1.25
5.62 146,741 23.5
WCIS WCI Stl Acquisition Inc 1.2
21.82 85,000 6.7
TXPI Texas Petrochemicals Inc 1
5 10,304 21.0
MCIO MineCore International Inc 0.9
42.86 16,150 3.0
VSGP Viasystems Group 0.5
5.26 27,940 10.0
AREEP Alexandria Real Estate Equities Inc 0.3542
1.18 87,720 30.3468
NAVZ Navistar International Corp 0.3
0.44 145,309 69.1
DGRDP Digital Realty Trust Inc 0.3
1.11 67,500 27.42
MXIM Maxim Integrated Products Inc 0.28
1.3 2,815,641 21.88
BELM Bell Microproducts Inc 0.28
10.89 501,434 2.85
LGGMU Legg Mason Inc 0.2
0.4 903,550 49.7
BANI Banneker Inc 0.18
11.84 18,510 1.7
GETG Green Earth Technologies Inc 0.17
19.54 278,679 1.04
DMCD Detwiler Mitchell and Co 0.13
14.94 12,450 1.0
Pinksheet Biggest % Losers
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
LTDI Latitude Industries Inc -58.82
-0.001
137,239,566 7.0E-4
EENT Energy and Engine Technology Corp -53.33
-0.0016
2,606,986 0.0014
IVTH Inova Technology Inc -50
-0.004
3,051,277 0.0040
TPHM Thomas Pharmaceuticals Ltd -50
-0.0004
1,960,345 4.0E-4
HSHL Home Solutions Health Inc -50
-0.0003
1,305,000 3.0E-4
WTVN Wi Fi TV Inc New -50
-0.0001
16,381,499 1.0E-4
TSSP Trendsetter Solar Products Inc -50
-0.0001
23,563,998 1.0E-4
NUBV Nutripure Beverages Inc -50
-0.0001
38,480,000 1.0E-4
IGTG Ingen Technologies Inc -41.67
-0.0005
5,338,200 7.0E-4
GCCP Global Concepts Ltd -40
-0.0002
1,000,000 3.0E-4
LYJN Lyric Jeans Inc -33.33
-0.002
4,443,456 0.0040
AGSI Aegis Assessments Inc -33.33
-0.0005
3,384,146 0.0010
ICII Imperial Credit Industries Inc -30
-0.0003
1,718,000 7.0E-4
CSTC Castle Technologies Inc -25
-0.0001
1,015,000 3.0E-4
QEDC QED Connect Inc -25
-0.0001
104,660,295 3.0E-4
BLDV Blue Diamond Ventures Inc -22.5
-0.0009
20,323,217 0.0031
AMHD Amelot Holdings Inc -20
-0.0001
35,192,930 4.0E-4
ECCI Ecoloclean Industries Inc -18.18
-0.0002
20,828,333 9.0E-4
EESO Enzyme Environmental Solutions Inc -17.14
-0.0006
26,909,243 0.0029
DNAG DNAPrint Genomics Inc -16.67
-0.0001
7,180,443 5.0E-4
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
SVOX StarVox Communications Inc -81.11
-0.073
95,000 0.017
BCLN Bio Clean International Inc -66.41
-0.0425
5,094,924 0.0215
TSHO Tradeshow Marketing Co Ltd -52.94
-0.09
16,500 0.08
SUTM Sun Times Media Group Inc -52.92
-0.561
1,778,603 0.499
ASPC Asia Pacific Entertainment Inc -50
-0.04
20,000 0.04
KLGG Klegg Electronics Inc -50
-0.02
51,000 0.02
ILAS International Airline Support Group Inc -50
-0.01
15,000 0.01
PALTQ Pallet Management Systems Inc -50
-0.01
22,500 0.01
SIVE Silver Verde May Mng Co -40.54
-0.3
21,000 0.44
ICRB iCarbon Corporation -39.44
-0.028
231,811 0.043
CTYX Connectyx Technologies Holdings Group Inc -38.89
-0.07
53,000 0.11
TEXC Texcom Inc -37.5
-0.03
110,000 0.05
OTHM Oriens Travel and Hotel Management Corp -37.5
-0.03
326,423 0.05
EXMT Exchange Mobile Telecommunications Corp -37.5
-0.015
81,000 0.025
CRVR Columbia River Resource Inc -36
-0.0225
354,111 0.04
ALPN Alpine Management Systems Inc -33.33
-0.01
17,000 0.02
PDSE Paradise Music and Entertainment Inc -33.33
-0.005
100,000 0.01
RLAB Real American Brands Inc -33.33
-0.005
131,300 0.01
DHNA Dhanoa Minerals Ltd -31.82
-0.035
16,400 0.075
TRBI TransferOrbit Corp -30.43
-0.07
15,000 0.16
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
CNEX Cannon Exploration Inc -66.21
-4.8
237,913 2.45
BLZE Blaze Energy Corp -23.33
-0.84
26,098 2.76
BPTH Bio Path Holdings Inc -21.6
-1.24
20,281 4.5
RUSS Whitney Information Network Inc -21.05
-0.4
25,787 1.5
EGTS Elleipsis Global Travel Solutions Inc -18.73
-0.265
278,521 1.15
NGDAF New Gold Inc -6.07
-0.1331
10,000 2.061
WBPRZ W Holding Company Inc -5.88
-0.5
12,705 8.0
ORMT Ormet Corp -5.19
-0.4
11,800 7.3
FRTE Frontera Resources Corp -4.68
-0.11
43,000 2.24
IPXL Impax Laboratories Inc -4.49
-0.4
62,256 8.5
ESPZF Esperanza Silver Corp -3.84
-0.041
25,700 1.0265
CRRP Corrpro Companies Inc -3.7
-0.05
12,950 1.3
SRTI Sunrise Telecom Inc -3.7
-0.05
88,500 1.3
MYSL My Screen Mobile Inc -3.5
-0.05
22,950 1.38
SNCTO Sovereign Capital Trust IV -3.33
-1
77,350 29.0
CKNO Compass Knowledge Holdings Inc -2.78
-0.05
20,000 1.75
STMF Stamford Industrial Group Inc -2.7
-0.04
11,825 1.44
BUGDF Bumrungrad Hospital Public Company Ltd BH Units -2.63
-0.03
26,600 1.11
KTBC Structured Products Corp -2.22
-0.5
10,814 22.0
RGFC R and G Financial Corporation -2.08
-0.03
36,000 1.41
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
IVTH Inova Technology Inc -0.004
-50 3,051,277 0.0040
LYJN Lyric Jeans Inc -0.002
-33.33 4,443,456 0.0040
EENT Energy and Engine Technology Corp -0.0016
-53.33 2,606,986 0.0014
LTDI Latitude Industries Inc -0.001
-58.82 137,239,566 7.0E-4
BLDV Blue Diamond Ventures Inc -0.0009
-22.5 20,323,217 0.0031
EESO Enzyme Environmental Solutions Inc -0.0006
-17.14 26,909,243 0.0029
ABVG ABV Gold Inc -0.0006
-13.33 3,039,800 0.0039
XYNG Xynergy Corp -0.0006
-13.04 7,804,344 0.0040
VRSOQ Verso Technologies Inc -0.0006
-7.06 1,426,854 0.0079
IGTG Ingen Technologies Inc -0.0005
-41.67 5,338,200 7.0E-4
AGSI Aegis Assessments Inc -0.0005
-33.33 3,384,146 0.0010
HNSO Healthnostics Inc New -0.0005
-11.11 2,435,250 0.0040
TPHM Thomas Pharmaceuticals Ltd -0.0004
-50 1,960,345 4.0E-4
HSHL Home Solutions Health Inc -0.0003
-50 1,305,000 3.0E-4
ICII Imperial Credit Industries Inc -0.0003
-30 1,718,000 7.0E-4
GCCP Global Concepts Ltd -0.0002
-40 1,000,000 3.0E-4
ECCI Ecoloclean Industries Inc -0.0002
-18.18 20,828,333 9.0E-4
LLEG Laidlaw Energy Group -0.0002
-8.33 14,179,150 0.0022
GBDX Global Diamond Exchange Inc -0.0002
-8 26,832,375 0.0023
ONCO Oncology Med Inc -0.0002
-6.67 1,553,400 0.0028
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
SUTM Sun Times Media Group Inc -0.561
-52.92 1,778,603 0.499
SIVE Silver Verde May Mng Co -0.3
-40.54 21,000 0.44
QRVS Quality Restaurant Ventures Inc New -0.19
-24.05 18,000 0.6
BRSI Ballistic Recovery Systems Inc -0.14
-15.73 10,475 0.75
BKBO Bakbone Software Inc -0.11
-11.83 49,000 0.82
FEGR Friendly Energy Exploration -0.105
-23.08 183,810 0.35
GYGC Guyana Gold Corp -0.1
-18.18 65,200 0.45
ASLM American Silver Mining Co -0.1
-13.33 62,500 0.65
TSHO Tradeshow Marketing Co Ltd -0.09
-52.94 16,500 0.08
SVOX StarVox Communications Inc -0.073
-81.11 95,000 0.017
CTYX Connectyx Technologies Holdings Group Inc -0.07
-38.89 53,000 0.11
TRBI TransferOrbit Corp -0.07
-30.43 15,000 0.16
BFDE Bedford Energy Inc -0.05
-26.32 12,100 0.14
IRXI INREEX Inc -0.05
-25 98,749 0.15
FLCN Falcon Technologies Inc -0.05
-19.23 10,000 0.21
EMOC Extreme Motorsports of California Inc -0.05
-15.62 35,700 0.27
AETE Alternative Energy Technology Center Inc -0.05
-9.09 112,660 0.5
RAGL RA Global Services Inc -0.05
-7.69 98,400 0.6
BCLN Bio Clean International Inc -0.0425
-66.41 5,094,924 0.0215
BBRE Boundary Bay Resources Inc -0.042
-17.5 66,000 0.198
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
CNEX Cannon Exploration Inc -4.8
-66.21 237,913 2.45
BPTH Bio Path Holdings Inc -1.24
-21.6 20,281 4.5
SNCTO Sovereign Capital Trust IV -1
-3.33 77,350 29.0
BLZE Blaze Energy Corp -0.84
-23.33 26,098 2.76
AFLYY Air France ADS -0.55
-1.77 12,126 30.6
WBPRZ W Holding Company Inc -0.5
-5.88 12,705 8.0
KTBC Structured Products Corp -0.5
-2.22 10,814 22.0
RUSS Whitney Information Network Inc -0.4
-21.05 25,787 1.5
ORMT Ormet Corp -0.4
-5.19 11,800 7.3
IPXL Impax Laboratories Inc -0.4
-4.49 62,256 8.5
CPFVP CIT Group Inc -0.396
-0.66 107,000 59.5
EGTS Elleipsis Global Travel Solutions Inc -0.265
-18.73 278,521 1.15
MTWF Mountain West Financial Corp -0.261
-1.32 12,250 19.489
NGDAF New Gold Inc -0.1331
-6.07 10,000 2.061
FRTE Frontera Resources Corp -0.11
-4.68 43,000 2.24
KYSNF Keystone North America -0.0896
-1.38 10,800 6.3839
AZPN Aspen Technology Inc -0.08
-0.57 105,389 13.92
CRRP Corrpro Companies Inc -0.05
-3.7 12,950 1.3
SRTI Sunrise Telecom Inc -0.05
-3.7 88,500 1.3
MYSL My Screen Mobile Inc -0.05
-3.5 22,950 1.38
Pinksheet 52 weeks breakouts High
Symbols Company Name Last Net Share Vol. ($) Vol. 52H
TNOG TITAN OIL AND GAS INC 0.0070 0.0017
31,398,170 195703 0.0070
FDRNP FEDERAL NATIONAL MORTGAGE 53.5 2.75
2,374,750 125572464 54.1259
GWTR GLOBAL WATER TECHNOLOGIES 0.01 -0.0005
2,129,000 24128 0.013
JPMZP JP MORGAN CHASE AND CO 25.55 0.12
1,515,715 38650500 0.0
LGGMU LEGG MASON INC 49.7 0.2
903,550 45342712 0.0
EPLJ ESPION INTERNATIONAL INC 0.0030 0.001
541,000 2520 0.01
CNEX CANNON EXPLORATION INC 2.45 -4.8
237,913 1126940 7.7
HSYN HOMELAND SECURITY NETWORK 0.245 -0.005
198,470 48260 0.25
DMEC DOMESTIC ENERGY CORP 1.45 1.3
175,358 168764 1.49
XTGR XTRA GOLD RESOURCES CORP 1.52 0.02
146,800 220762 1.53
AEEI AMERICAN ENVIRONMENT 0.43 0.03
92,500 24266 0.55
CHKDG CHESAPEAKE ENERGY CORPORAT 162.797 0.125
75,000 12273975 165.365
DGRDP DIGITAL REALTY TRUST INC 27.42 0.3
67,500 1846125 27.42
GWLK GABRIEL TECHNOLOGIES CORPO 0.6 0.005
60,419 35428 0.6
APRJ AMERICAN CAPITAL PARTNERS 0.65 0.26
52,700 28935 0.65
CFMP CITIGROUP FDG INC 9.9 0.02
50,000 495000 9.9
GBRC GLOBAL RESOURCE CORPORATIO 2.78 -0.01
48,628 133240 2.79
VSGP VIASYSTEMS GROUP 10.0 0.5
27,940 279400 10.0
BPTH BIO PATH HOLDINGS INC 4.5 -1.24
20,281 110790 6.0
AUCX AUCXIS CORPORATION 0.01 0.003
20,000 200 0.01
Pinksheet 52 weeks breakouts Low
Symbols Company Name Last Net Share Vol. ($) Vol. 52L
QEDC QED CONNECT INC 3.0E-4 -0.0001
104,660,295 33510 2.0E-4
FMNJ FRANKLIN MINING INC 9.0E-4 0
40,269,932 36685 8.0E-4
GSHN GREENSTONE HOLDINGS INC 6.0E-4 -0.0001
16,364,780 8174 4.0E-4
DNAG DNAPRINT GENOMICS INC 5.0E-4 -0.0001
7,180,443 4178 5.0E-4
BCLN BIO CLEAN INTERNATIONAL IN 0.0215 -0.0425
5,094,924 182729 0.015
LYJN LYRIC JEANS INC 0.0040 -0.002
4,443,456 20053 0.0037
AGSI AEGIS ASSESSMENTS INC 0.0010 -0.0005
3,384,146 3593 0.0010
IVTH INOVA TECHNOLOGY INC 0.0040 -0.004
3,051,277 13194 0.0020
MXIM MAXIM INTEGRATED PRODUCTS 21.88 0.28
2,815,641 62004060 21.4
JPMZP JP MORGAN CHASE AND CO 25.55 0.12
1,515,715 38650500 24.51
BBAO BOMBAY COMPANY INC 0.01 0
1,288,771 12945 0.0090
ITGL IT GROUP HOLDINGS INC 0.0012 -0.0001
1,046,803 1376 0.0011
ETNL ETERNAL IMAGE INC NEW 0.017 -0.0005
942,600 15578 0.016
LGGMU LEGG MASON INC 49.7 0.2
903,550 45342712 49.0
BSKO BIG SKY ENERGY CORPORATION 0.014 -0.001
808,400 12593 0.011
JRCO JOURNAL REGISTER CO 0.17 -0.03
796,578 154446 0.165
PWTC POWER TECH INC 4.0E-4 0.0001
681,609 282 3.0E-4
CMTN COMEDIA CORPORATION 0.0020 0
645,000 809 0.0011
TCHL TECHLABS INC 0.0080 -0.007
621,718 6053 0.0070
BELM BELL MICROPRODUCTS INC 2.85 0.28
501,434 1433172 2.58
Pinksheet Quoted Foreign Stocks
Share Volume Leaders **Foreign stocks are identified by fifth letter 'F'
Symbols Company Name Share Vol. ($) Vol. Last Net
GLRAF GLR RESOURCES INC 30,000 $11,395 0.3795 -0.0045
BUGDF BUMRUNGRAD HOSPITAL PUBLIC 26,600 $29,286 1.11 -0.03
ESPZF ESPERANZA SILVER CORP 25,700 $26,907 1.0265 -0.041
KINBF KINBAURI GOLD CORP 15,000 $12,360 0.842 0.0991
POLVF POALIM INVESTMENTS LTD 14,040 $165,857 11.8132 0
GBAGF GLOBAL AGRIBUSINESS TRUST 13,000 $9,205 0.685 0.0334
KYSNF KEYSTONE NORTH AMERICA 10,800 $69,282 6.3839 -0.0896
JAARF JAZZ AIR INCOME FUND 10,300 $75,599 7.3345 -0.0385
NGDAF NEW GOLD INC 10,000 $21,689 2.061 -0.1331
QBRWF QUEBECOR WORLD INC 8,225 $1,848 0.2315 0.0015
NHAWF NORTH ARROW MINERALS INC 5,000 $927 0.1854 0.0039
ETMSF ETF METAL SECURITIES LTD 4,100 $173,850 42.4 -1.6
QDMGF QUADRA MNG LTD 2,500 $22,494 8.9803 -0.9927
HXWTF HYFLUX WATER TRUST 2,000 $1,080 0.54 -0.015
CERTF CERTICOM CORP 1,100 $2,257 2.0449 -0.0001
PMNHF PELE MOUNTAIN RESOURCES IN 1,000 $245 0.245 -0.0143
MRCMF MERCATOR MINERALS LTD 500 $4,525 9.05 0.6459
CHOVF CHINA OVERSEAS LAND AND IN 500 $210 0.42 -0.02
RHDGF RETAIL HOLDINGS NV 273 $2,323 8.51 0
PRYNF PARLAY ENTERTAINMENT INC 200 $122 0.6133 0.0003
Pinksheet Bankrupt Companies
Share Volume Leaders ** Bankrupt companies are identified by fifth letter 'Q'
Symbols Company Name Share Vol. ($) Vol. Last Net
MOVIQ MOVIE GALLERY INC 1,767,442 $5,073 0.0033 0.0008
VRSOQ VERSO TECHNOLOGIES INC 1,426,854 $8,247 0.0079 -0.0006
DPHIQ DELPHI CORP 1,269,294 $123,406 0.0975 -0.0025
NEWCQ NEW CENTURY FINANCIAL CORP 566,703 $39,433 0.065 -0.005
AHMIQ AMERICAN HOME MORTGAGE INV 468,589 $28,873 0.0595 -0.0005
FRNTQ FRONTIER AIRLINES HOLDINGS 287,703 $130,144 0.45 0.01
SHRPQ SHARPER IMAGE CORP 210,900 $42,836 0.205 0.015
SBLUQ SONICBLUE INC 202,334 $140 3.0E-4 0
HTVNQ HISPANIC TELEVISION NETWOR 200,100 $120 6.0E-4 0
DEEPQ SUPERIOR OFFSHORE INTERNAT 196,690 $29,123 0.14 -0.02
EGHDQ EGGHEAD COM INC 101,141 $20 2.0E-4 0
HMGCQ HMG WORLDWIDE CORPORATION 79,300 $7 1.0E-4 0
WOLVQ NETWOLVES CORPORATION 77,000 $3,805 0.05 0.005
IBCIQ INTERSTATE BAKERIES CORP 76,540 $5,473 0.071 0.001
EPYSQ EMPLOYEE SOLUTIONS INC 75,000 $112 0.0015 -0.0003
PPRBQ PRB ENERGY INC 60,500 $1,325 0.03 0.02
AMPXQ AMPEX CORP 57,486 $9,530 0.15 -0.03
AICIQ ACCEPTANCE INSURANCE COMPA 56,850 $61 0.0010 -0.001
DRRAQ DURA AUTOMOTIVE SYSTEMS IN 50,200 $552 0.01 0.001
WRTLQ WEIRTON STEEL CORPORATION 50,000 $30 6.0E-4 0
05/20/08 2:08 PM
06/25/08 4:25 PM
AI
