Market Data 
Markets
Replies to post #11300 on SmallCap Trading Techniques
05/21/08 11:04 PM
OTC:BB Share Volume Leaders
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name Share Vol. ($) Vol. Last Net
MHII MARSHALL HOLDINGS INTERNAT 107,759,999 $6,155 1.0E-4
0
SMTR SMARTIRE SYSTEMS INC 65,146,035 $6,024 2.0E-4
0.0001
DLAV DEALERADVANCE INC 49,284,475 $18,710 4.0E-4
0
UDTT UNIVERSAL DETECTION TECHNO 48,430,000 $23,112 5.0E-4
0
GCOG GULF COAST OIL AND GAS INC 47,631,110 $227,678 0.0052
0.0017
GGLB GREEN GLOBE INTERNATIONAL 43,026,455 $44,610 0.0010
-0.0009
SYDI SYNDICATION INC 37,751,496 $7,482 2.0E-4
-0.0001
IVOI IVOICE INC 30,497,678 $11,782 4.0E-4
0.0001
CLXN CLX MEDICAL INC 29,961,000 $25,658 0.0011
0.0002
SWVC SEAWAY VALLEY CAPITAL CORP 27,568,616 $83,242 0.0030
-0.0003
DIAAF DIAMANT ART CORP 19,700,001 $9,635 4.0E-4
0
MBIR MOBICLEAR INC 19,127,239 $14,181 8.0E-4
0
FNIX FONIX CORP 18,714,750 $3,326 1.0E-4
-0.0001
CRGO CARGO CONNECTION LOG 18,331,197 $12,400 8.0E-4
0.0001
MMGP MM2 GROUP INC 17,774,560 $28,976 0.0011
-0.0007
AVWI ACTIONVIEW INTERNATIONAL I 13,635,224 $21,671 0.0016
0.0001
PMEDE PARADIGM MEDICAL INDUSTRIE 13,575,000 $5,480 4.0E-4
-0.0001
BHWF BLACKHAWK FUND 13,397,385 $8,060 7.0E-4
0
SSWC SPEECHSWITCH INC 13,150,000 $1,315 1.0E-4
0
GMFX GAMEZNFLIX INC 12,323,090 $1,928 2.0E-4
0
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name Share Vol. ($) Vol. Last Net
GSPG GOLDSPRING INC 15,964,772 $247,418 0.0153
-0.0011
VSPC VIASPACE INC 9,272,541 $410,590 0.045
0.008
XHUA XINHUA CHINA LTD 8,186,820 $105,063 0.011
-0.014
RSMI RIM SEMICONDUCTOR CO 7,051,513 $71,065 0.012
0.002
EBOF EARTH BIOFUELS INC 4,229,836 $116,107 0.0291
0.0042
SPNG SPONGETECH DELIVERY SYSTEM 3,903,600 $146,071 0.038
-0.001
FCNR FALCON RIDGE DEVELOPMENT I 3,081,252 $288,449 0.06
-0.035
NSOL NUCLEAR SOLUTIONS INC 3,065,197 $644,965 0.22
0.02
TNSX TRANSAX INTERNATIONAL LTD 2,933,601 $39,626 0.02
0.016
FSRT FREESTAR TECHNOLOGY CORPOR 2,919,714 $236,345 0.09
0.015
ADVR ADVANCED VIRAL RESEARCH CO 2,426,871 $34,336 0.016
0.002
DANKY DANKA BUSINESS SYSTEMS PLC 2,360,355 $203,223 0.09
-0.001
SLGLF SILVERADO GOLD MINES LTD 2,359,572 $115,292 0.0495
0.001
VOYT VOYANT INTERNATIONAL CORPO 2,329,668 $340,006 0.135
0.015
ACTC ADVANCED CELL TECHNOLOGY I 2,136,980 $175,397 0.083
-0.001
ARSC AMERICAN SECURITY RESOURCE 2,087,503 $65,425 0.031
0.003
ETLC E TELCHARGE COM INC 1,989,620 $111,843 0.06
0.015
VCSY VERTICAL COMPUTER SYSTEM I 1,615,321 $23,091 0.014
0
XDSL MPHASE TECHNOLOGIES INC 1,337,197 $120,473 0.089
-0.006
PRPL PARK PLACE ENERGY CORP 1,155,425 $107,280 0.096
0.006
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name Share Vol. ($) Vol. Last Net
CPTC COMPOSITE TECHNOLOGY 3,486,205 $3,833,743 1.13
0.12
ZAAP ZAP 2,526,483 $2,850,800 1.17
0.171
PTSEF POINTS INTERNATIONAL LTD 2,226,740 $3,723,839 1.65
-0.24
KYUS KENTUCKY USA ENERGY INC 2,148,032 $6,358,764 3.19
0.5
BSHF BIOSHAFT WATER TECHNOLOGY 1,664,016 $5,193,024 3.2
0.17
TPLM TRIANGLE PETROLEUM CORPORA 1,153,595 $2,043,110 1.93
0.28
BWEN BROADWIND ENERGY INC 1,091,054 $28,083,696 25.9
-0.16
HYBR HYBRID TECHNOLOGIES INC NE 689,082 $3,944,761 5.39
-0.91
AUSE AUSSIE SOLES GROUP INC 669,327 $1,591,816 2.4
0.08
NCEN NACEL ENERGY CORP 665,568 $3,135,391 4.51
-0.45
CAGC CHINA AGRITECH INC 621,897 $1,397,636 2.29
0.26
CNEH CHINA NORTH EAST PETROLEUM 580,708 $2,593,483 4.5
0.31
JYHW JAYHAWK ENERGY INC 511,856 $1,242,463 2.33
-0.16
FORC FORCE ENERGY CORP 492,557 $1,036,453 2.18
0.38
BSIC BASIC EARTH SCIENCE SYSTEM 489,670 $1,390,635 2.69
-0.01
PPBV PURPLE BEVERAGE COMPANY IN 478,215 $1,145,912 2.42
-0.14
TNRO TERRA NOSTRA RESOURCES COR 387,564 $839,483 2.25
0.3
KDKN KODIAK ENERGY INC 359,229 $1,011,206 2.8
-0.05
WAHCU WASHINGTON MUTUAL INC 358,775 $10,288,083 28.4
-0.85
IAQG INTERAMERICAN ACQUISITION 325,999 $2,424,254 7.45
0.08
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 433 47,631,110 0.0052
0.0017
SWVC SEAWAY VALLEY CAPITAL CORP 172 27,568,616 0.0030
-0.0003
DCFF DIET COFFEE INC 130 6,957,869 0.0070
-0.0005
GGLB GREEN GLOBE INTERNATIONAL 124 43,026,455 0.0010
-0.0009
AVWI ACTIONVIEW INTERNATIONAL I 76 13,635,224 0.0016
0.0001
CLXN CLX MEDICAL INC 69 29,961,000 0.0011
0.0002
MMGP MM2 GROUP INC 69 17,774,560 0.0011
-0.0007
CRGO CARGO CONNECTION LOG 61 18,331,197 8.0E-4
0.0001
IVOI IVOICE INC 56 30,497,678 4.0E-4
0.0001
ITRO ITRONICS INC 56 11,753,367 0.0051
-0.0001
WDAM WORLD AM INC 55 7,455,833 0.0010
0
UDTT UNIVERSAL DETECTION TECHNO 54 48,430,000 5.0E-4
0
QMNM QUEST MINERALS AND MINING 54 9,335,761 0.0016
-0.0002
ONEV ONE VOICE TECHNOLOGIES INC 53 3,009,218 0.0081
-0.0004
GLIF GRANT LIFE SCIENCES INC 47 11,649,208 0.0048
0.0005
EFCR EGPI FIRECREEK INC 45 5,118,554 0.0036
0.0009
DLAV DEALERADVANCE INC 42 49,284,475 4.0E-4
0
AWYI ARIEL WAY INC 41 5,446,384 0.0040
-0.0006
MOBL MOBILEPRO CORP 39 12,172,286 0.0016
-0.0004
DIAAF DIAMANT ART CORP 38 19,700,001 4.0E-4
0
From $0.01 – 1.00
Symbols Company Name #Trades Share Vol. Last Net
VSPC VIASPACE INC 498 9,272,541 0.045
0.008
SOEN SOLAR ENERTECH CORP 415 1,140,493 0.84
0.09
FCNR FALCON RIDGE DEVELOPMENT I 390 3,081,252 0.06
-0.035
WWAT WORLDWATER AND SOLAR TECHN 349 995,249 0.865
0.045
NSOL NUCLEAR SOLUTIONS INC 330 3,065,197 0.22
0.02
FEEC FAR EAST ENERGY CORP 268 1,003,022 0.75
0.14
LTUS LOTUS PHARMACEUTICALS INC 263 636,152 0.93
-0.27
JYTO JOYTOTO USA INC 258 557,425 0.82
-0.23
EBOF EARTH BIOFUELS INC 236 4,229,836 0.0291
0.0042
VOYT VOYANT INTERNATIONAL CORPO 205 2,329,668 0.135
0.015
USPR US PRECIOUS METALS INC 204 1,091,860 0.7
0.13
NTRZ NUTRACEA 194 820,333 0.741
-0.019
GSPG GOLDSPRING INC 189 15,964,772 0.0153
-0.0011
SKNY SKINNY NUTRITIONAL CORP 182 1,003,897 0.36
-0.04
CNOA CHINA ORGANIC AGRICULTURE 174 457,465 0.93
-0.011
XSNX XSUNX INC 165 701,553 0.445
0.005
XHUA XINHUA CHINA LTD 163 8,186,820 0.011
-0.014
PUDC PUDA COAL INC 144 356,706 0.54
-0.01
TNSX TRANSAX INTERNATIONAL LTD 142 2,933,601 0.02
0.016
NEOP NEOPROBE CORP 137 497,017 0.775
0.115
From $1.00 and Up
Symbols Company Name #Trades Share Vol. Last Net
BWEN BROADWIND ENERGY INC 2789 1,091,054 25.9
-0.16
KYUS KENTUCKY USA ENERGY INC 1831 2,148,032 3.19
0.5
BSHF BIOSHAFT WATER TECHNOLOGY 1293 1,664,016 3.2
0.17
CPTC COMPOSITE TECHNOLOGY 1180 3,486,205 1.13
0.12
ZAAP ZAP 1110 2,526,483 1.17
0.171
HYBR HYBRID TECHNOLOGIES INC NE 1018 689,082 5.39
-0.91
NCEN NACEL ENERGY CORP 918 665,568 4.51
-0.45
PTSEF POINTS INTERNATIONAL LTD 705 2,226,740 1.65
-0.24
CNEH CHINA NORTH EAST PETROLEUM 580 580,708 4.5
0.31
AUSE AUSSIE SOLES GROUP INC 564 669,327 2.4
0.08
PPBV PURPLE BEVERAGE COMPANY IN 531 478,215 2.42
-0.14
CAGC CHINA AGRITECH INC 488 621,897 2.29
0.26
FORC FORCE ENERGY CORP 488 492,557 2.18
0.38
BSIC BASIC EARTH SCIENCE SYSTEM 481 489,670 2.69
-0.01
JYHW JAYHAWK ENERGY INC 350 511,856 2.33
-0.16
KDKN KODIAK ENERGY INC 344 359,229 2.8
-0.05
GRDB GLOBAL RAMING DISTRIBUTION 322 286,090 4.22
-0.27
MMGW MASS MEGAWATTS WIND POWER 314 222,154 2.55
-0.45
MIGL MISCOR GROUP LTD NEW 285 219,646 14.9
0.65
TPLM TRIANGLE PETROLEUM CORPORA 278 1,153,595 1.93
0.28
OTC:BB Est($) 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 $227,678 47,631,110 0.0052
0.0017
SWVC SEAWAY VALLEY CAPITAL CORP $83,242 27,568,616 0.0030
-0.0003
ITRO ITRONICS INC $59,181 11,753,367 0.0051
-0.0001
GLIF GRANT LIFE SCIENCES INC $50,536 11,649,208 0.0048
0.0005
DCFF DIET COFFEE INC $45,315 6,957,869 0.0070
-0.0005
GGLB GREEN GLOBE INTERNATIONAL $44,610 43,026,455 0.0010
-0.0009
MMGP MM2 GROUP INC $28,976 17,774,560 0.0011
-0.0007
CLXN CLX MEDICAL INC $25,658 29,961,000 0.0011
0.0002
ONEV ONE VOICE TECHNOLOGIES INC $24,620 3,009,218 0.0081
-0.0004
MYNG GOLDEN EAGLE INTERNATIONAL $24,175 3,846,811 0.0067
0.0007
UDTT UNIVERSAL DETECTION TECHNO $23,112 48,430,000 5.0E-4
0
AWYI ARIEL WAY INC $22,743 5,446,384 0.0040
-0.0006
AVWI ACTIONVIEW INTERNATIONAL I $21,671 13,635,224 0.0016
0.0001
CIRC CIRTRAN CORPORATION NEW $18,727 2,678,040 0.0065
0.0004
DLAV DEALERADVANCE INC $18,710 49,284,475 4.0E-4
0
MOBL MOBILEPRO CORP $18,565 12,172,286 0.0016
-0.0004
EFCR EGPI FIRECREEK INC $16,955 5,118,554 0.0036
0.0009
QMNM QUEST MINERALS AND MINING $15,576 9,335,761 0.0016
-0.0002
MBIR MOBICLEAR INC $14,181 19,127,239 8.0E-4
0
CRGO CARGO CONNECTION LOG $12,400 18,331,197 8.0E-4
0.0001
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
SOEN SOLAR ENERTECH CORP $952,254 1,140,493 0.84
0.09
WWAT WORLDWATER AND SOLAR TECHN $863,258 995,249 0.865
0.045
FEEC FAR EAST ENERGY CORP $693,818 1,003,022 0.75
0.14
NSOL NUCLEAR SOLUTIONS INC $644,965 3,065,197 0.22
0.02
NTRZ NUTRACEA $619,777 820,333 0.741
-0.019
LTUS LOTUS PHARMACEUTICALS INC $604,186 636,152 0.93
-0.27
USPR US PRECIOUS METALS INC $570,592 1,091,860 0.7
0.13
JYTO JOYTOTO USA INC $508,677 557,425 0.82
-0.23
CNOA CHINA ORGANIC AGRICULTURE $421,616 457,465 0.93
-0.011
VSPC VIASPACE INC $410,590 9,272,541 0.045
0.008
SKNY SKINNY NUTRITIONAL CORP $388,835 1,003,897 0.36
-0.04
NEOP NEOPROBE CORP $361,508 497,017 0.775
0.115
VOYT VOYANT INTERNATIONAL CORPO $340,006 2,329,668 0.135
0.015
THPW THORIUM POWER LTD $320,197 1,107,417 0.28
-0.01
XSNX XSUNX INC $311,712 701,553 0.445
0.005
FCNR FALCON RIDGE DEVELOPMENT I $288,449 3,081,252 0.06
-0.035
FGOC FIRSTGOLD CORP $283,235 359,034 0.785
0.085
SYBD SYNTHETIC BLOOD INTERNATIO $276,751 324,329 0.855
-0.004
ERHE ERHC ENERGY INC $257,349 479,303 0.53
-0.02
WSEG WESTERN STANDARD ENERGY CO $251,669 407,964 0.6
-0.07
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
BWEN BROADWIND ENERGY INC $28,083,696 1,091,054 25.9
-0.16
WAHCU WASHINGTON MUTUAL INC $10,288,083 358,775 28.4
-0.85
KYUS KENTUCKY USA ENERGY INC $6,358,764 2,148,032 3.19
0.5
BSHF BIOSHAFT WATER TECHNOLOGY $5,193,024 1,664,016 3.2
0.17
HYBR HYBRID TECHNOLOGIES INC NE $3,944,761 689,082 5.39
-0.91
CPTC COMPOSITE TECHNOLOGY $3,833,743 3,486,205 1.13
0.12
PTSEF POINTS INTERNATIONAL LTD $3,723,839 2,226,740 1.65
-0.24
MIGL MISCOR GROUP LTD NEW $3,276,873 219,646 14.9
0.65
NCEN NACEL ENERGY CORP $3,135,391 665,568 4.51
-0.45
ZAAP ZAP $2,850,800 2,526,483 1.17
0.171
CNEH CHINA NORTH EAST PETROLEUM $2,593,483 580,708 4.5
0.31
IAQG INTERAMERICAN ACQUISITION $2,424,254 325,999 7.45
0.08
TPLM TRIANGLE PETROLEUM CORPORA $2,043,110 1,153,595 1.93
0.28
AUSE AUSSIE SOLES GROUP INC $1,591,816 669,327 2.4
0.08
CAGC CHINA AGRITECH INC $1,397,636 621,897 2.29
0.26
BSIC BASIC EARTH SCIENCE SYSTEM $1,390,635 489,670 2.69
-0.01
GRDB GLOBAL RAMING DISTRIBUTION $1,265,305 286,090 4.22
-0.27
JYHW JAYHAWK ENERGY INC $1,242,463 511,856 2.33
-0.16
CXPO CRIMSON EXPLORATION INC $1,177,485 79,499 14.3
-0.4
PPBV PURPLE BEVERAGE COMPANY IN $1,145,912 478,215 2.42
-0.14
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
SMTR Smartire Systems Inc
100
0.0001 65,146,035 2.0E-4
GCOG Gulf Coast Oil and Gas Inc
48.57
0.0017 47,631,110 0.0052
NWTT NW Tech Capital Inc
36.36
0.0004 8,997,210 0.0015
EFCR EGPI Firecreek Inc
33.33
0.0009 5,118,554 0.0036
IVOI iVoice Inc
33.33
0.0001 30,497,678 4.0E-4
CLXN CLX Medical Inc
22.22
0.0002 29,961,000 0.0011
IVCM IVI Communications Inc
20
0.0001 8,376,383 6.0E-4
CRGO Cargo Connection Log
14.29
0.0001 18,331,197 8.0E-4
PAPO Pangea Petroleum Corporation
12.5
0.0005 1,136,000 0.0045
MYNG Golden Eagle International Inc
11.67
0.0007 3,846,811 0.0067
GLIF Grant Life Sciences Inc
11.63
0.0005 11,649,208 0.0048
CBPC China Biopharma Inc
11.11
0.0004 1,234,330 0.0040
TLPE Teleplus World Corp
9.09
0.0001 6,020,000 0.0012
AVWI Actionview International Inc
6.67
0.0001 13,635,224 0.0016
CIRC CirTran Corporation New
6.56
0.0004 2,678,040 0.0065
CROE CoroWare Inc
2.22
0.0001 2,179,332 0.0046
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
MBLV MobiVentures Inc New
500
0.1 105,000 0.12
TNSX Transax International Ltd
400
0.016 2,933,601 0.02
ISCR InstaCare Corp
300
0.03 315,397 0.04
IFRX InferX Corporation
180
0.09 38,700 0.14
VCMG Veracity Management Global Inc
150
0.03 15,368 0.05
IELE IElement Corporation
150
0.012 25,000 0.02
GSVI GSV Inc
100
0.2 62,165 0.4
CHWDE Chatsworth Data Solutions Inc
100
0.09 11,000 0.18
SSMG Systems Management Solutions Inc
100
0.005 10,000 0.01
LFXG Life Exchange Inc
94.12
0.16 195,598 0.33
FGAM Fortuna Gaming Corp
85.71
0.03 110,800 0.065
GMOS Giant Motorsports Inc
75
0.15 10,000 0.35
OCLG Oncologix Tech Inc
66.67
0.02 447,600 0.05
FRHV Fresh Harvest Products Inc
60
0.12 15,000 0.32
LFBG Left Behind Games Inc
60
0.006 378,111 0.016
BNXR Brinx Resources Ltd
59.26
0.16 32,730 0.43
IONN ION Networks Inc
59.09
0.026 128,350 0.07
IDCX iDcentrix Inc
56.36
0.31 21,900 0.86
IMOT Intermost Corporation
53.85
0.035 206,155 0.1
HYHY Hydrogen Hybrid Technologies Inc
50
0.17 12,300 0.51
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
ALOD Allied Resources Inc
64.29
0.45 26,000 1.15
IRLD Ireland Inc New
21.62
0.24 25,100 1.35
GOCH Geeks On Call Holdings Inc
21.34
0.299 12,100 1.7
FORC Force Energy Corp
21.11
0.38 492,557 2.18
KYUS Kentucky USA Energy Inc
18.59
0.5 2,148,032 3.19
ZAAP ZAP
17.12
0.171 2,526,483 1.17
TPLM Triangle Petroleum Corporation
16.97
0.28 1,153,595 1.93
TNRO Terra Nostra Resources Corp
15.38
0.3 387,564 2.25
NENA Neenah Enterprises Inc
13.49
0.29 32,960 2.44
PSTX Patient Safety Technologies Inc
13.04
0.15 278,305 1.3
CAGC China Agritech Inc
12.81
0.26 621,897 2.29
SLNH Splinternet Holdings Inc
12.59
0.17 71,300 1.52
FTRS Foothills Resources
12.37
0.12 215,830 1.09
CPTC Composite Technology
11.88
0.12 3,486,205 1.13
SSEY Southern Star Energy Inc New
11.46
0.11 88,073 1.07
HYDQW Hyde Park Acquistion Corp
10.71
0.15 61,300 1.55
PGSI Pegasi Energy Resources Corporation
10.64
0.25 31,400 2.6
CDYT China Display Technologies Inc
10.58
0.22 68,189 2.3
ASPN Aspen Exploration Corporation
9.49
0.26 118,300 3.0
BWMS Blackwater Midstream Corp
9.09
0.3 110,400 3.6
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
GCOG Gulf Coast Oil and Gas Inc
0.0017
48.57 47,631,110 0.0052
EFCR EGPI Firecreek Inc
0.0009
33.33 5,118,554 0.0036
MYNG Golden Eagle International Inc
0.0007
11.67 3,846,811 0.0067
GLIF Grant Life Sciences Inc
0.0005
11.63 11,649,208 0.0048
PAPO Pangea Petroleum Corporation
0.0005
12.5 1,136,000 0.0045
CIRC CirTran Corporation New
0.0004
6.56 2,678,040 0.0065
NWTT NW Tech Capital Inc
0.0004
36.36 8,997,210 0.0015
CBPC China Biopharma Inc
0.0004
11.11 1,234,330 0.0040
CLXN CLX Medical Inc
0.0002
22.22 29,961,000 0.0011
AVWI Actionview International Inc
0.0001
6.67 13,635,224 0.0016
CRGO Cargo Connection Log
0.0001
14.29 18,331,197 8.0E-4
IVOI iVoice Inc
0.0001
33.33 30,497,678 4.0E-4
CROE CoroWare Inc
0.0001
2.22 2,179,332 0.0046
TLPE Teleplus World Corp
0.0001
9.09 6,020,000 0.0012
SMTR Smartire Systems Inc
0.0001
100 65,146,035 2.0E-4
IVCM IVI Communications Inc
0.0001
20 8,376,383 6.0E-4
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
IDCX iDcentrix Inc
0.31
56.36 21,900 0.86
JDOG John D Oil and Gas Company
0.28
49.12 19,330 0.85
IGLB Intrepid Global Imaging 3D Inc
0.2
28.57 54,200 0.9
GSVI GSV Inc
0.2
100 62,165 0.4
OOGI Odyssey Oil and Gas Inc
0.2
29.85 21,600 0.87
HYHY Hydrogen Hybrid Technologies Inc
0.17
50 12,300 0.51
LFXG Life Exchange Inc
0.16
94.12 195,598 0.33
BNXR Brinx Resources Ltd
0.16
59.26 32,730 0.43
NPHS NextPhase Wireless Inc
0.15
27.27 35,600 0.7
GMOS Giant Motorsports Inc
0.15
75 10,000 0.35
FEEC Far East Energy Corp
0.14
22.95 1,003,022 0.75
USPR US Precious Metals Inc
0.13
22.81 1,091,860 0.7
NFTI NoFire Technologies Inc
0.13
50 11,400 0.39
PPFP Pacific Copper Corp
0.12
25.53 112,300 0.59
FRHV Fresh Harvest Products Inc
0.12
60 15,000 0.32
NEOP Neoprobe Corp
0.115
17.42 497,017 0.775
RDIAF Rockwell Diamonds Inc
0.113
28.25 10,000 0.513
LITS Little Squaw Gold Mining Corp
0.1
22.22 35,450 0.55
ADTI Advance Display Technologies Inc
0.1
28.57 27,620 0.45
MBLV MobiVentures Inc New
0.1
500 105,000 0.12
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
MIGL Miscor Group Ltd New
0.65
4.56 219,646 14.9
MXFD MaxLife Fund Corp
0.65
3.5 14,966 19.2
CSKI China Sky One Medical Inc
0.52
4.33 71,363 12.52
KYUS Kentucky USA Energy Inc
0.5
18.59 2,148,032 3.19
CWDKE China Water and Drinks Inc
0.5
5.88 47,120 9.0
ALOD Allied Resources Inc
0.45
64.29 26,000 1.15
FORC Force Energy Corp
0.38
21.11 492,557 2.18
CRTP China Ritar Power Corp
0.35
7.78 48,683 4.85
CIWT China Industrial Waste Management Inc
0.33
8.99 37,892 4.0
CNEH China North East Petroleum Holdings Limited
0.31
7.4 580,708 4.5
TNRO Terra Nostra Resources Corp
0.3
15.38 387,564 2.25
BWMS Blackwater Midstream Corp
0.3
9.09 110,400 3.6
TVOC Texas Vanguard Oil Company
0.3
1.97 14,715 15.49
NCFT First Trust Bank
0.3
2.39 11,622 12.85
GOCH Geeks On Call Holdings Inc
0.299
21.34 12,100 1.7
NENA Neenah Enterprises Inc
0.29
13.49 32,960 2.44
TPLM Triangle Petroleum Corporation
0.28
16.97 1,153,595 1.93
CAGC China Agritech Inc
0.26
12.81 621,897 2.29
ASPN Aspen Exploration Corporation
0.26
9.49 118,300 3.0
FSWA First Sound Bank
0.25
1.98 48,003 12.85
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
FNIX Fonix Corp
-50
-0.0001
18,714,750 1.0E-4
GGLB Green Globe International Inc
-47.37
-0.0009
43,026,455 0.0010
MMGP MM2 Group Inc
-38.89
-0.0007
17,774,560 0.0011
SYDI Syndication Inc
-33.33
-0.0001
37,751,496 2.0E-4
SMWF Seamless Wi Fi Inc
-26.19
-0.0011
1,575,068 0.0031
CXAC Cross Atlantic Commodities Inc
-25
-0.0005
1,425,600 0.0015
MTTG Material Technologies Inc
-23.33
-0.0014
2,097,186 0.0046
WLSI Wellstar International Inc
-22.73
-0.0005
3,586,160 0.0017
MOBL Mobilepro Corp
-20
-0.0004
12,172,286 0.0016
PMEDE Paradigm Medical Industries Inc
-20
-0.0001
13,575,000 4.0E-4
POPN Pop N Go Inc
-16.67
-0.0005
2,808,709 0.0025
IVIT Invicta Group Inc New
-16.67
-0.0001
5,199,389 5.0E-4
AWYI Ariel Way Inc
-13.04
-0.0006
5,446,384 0.0040
QMNM Quest Minerals and Mining Ltd New
-11.11
-0.0002
9,335,761 0.0016
SWVC Seaway Valley Capital Corporation Inc
-9.09
-0.0003
27,568,616 0.0030
RDYM Remote Dynamics Inc
-9.09
-0.0001
4,624,300 0.0010
DCFF Diet Coffee Inc
-6.67
-0.0005
6,957,869 0.0070
ONEV One Voice Technologies Inc
-4.71
-0.0004
3,009,218 0.0081
WNYN Warp 9 Inc
-4.55
-0.0001
4,532,878 0.0021
ITRO Itronics Inc
-1.92
-0.0001
11,753,367 0.0051
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
ZPCM ZAP COM Corp
-75.6
-0.189
12,002 0.061
ASTTY ASAT Holdings Limited
-65
-0.39
15,466 0.21
MODM Modern Medical Modalities Corp
-58.33
-0.07
10,000 0.05
XHUA Xinhua China Ltd
-56
-0.014
8,186,820 0.011
AWLL Applied Wellness Corporation
-50
-0.08
15,102 0.08
TMSH Timeshare Holdings Inc
-48.89
-0.088
79,900 0.092
HSTH HS3 Technologies Inc
-44
-0.0088
60,886 0.0112
PFCE Pacific Fuel Cell Corp
-42.86
-0.03
425,020 0.04
XOHOW XO Holdings Inc
-40
-0.02
10,000 0.03
LANPF Plaintree Systems Inc
-37.14
-0.013
79,350 0.022
FCNR Falcon Ridge Development Inc
-36.84
-0.035
3,081,252 0.06
ADOV Andover Medical Inc
-35.85
-0.095
16,000 0.17
TTNC Tecton Corp
-33.33
-0.06
10,500 0.12
EEVT Entech Environment Technologies Inc
-33.33
-0.005
291,300 0.01
AVRO Averion International Corp
-27.78
-0.025
63,775 0.065
SNMB Sona Mobile Holdings
-25.37
-0.051
504,656 0.15
OCEX Oceanic Exploration Corp
-25
-0.03
25,500 0.09
TAGOF TAG Oil Ltd
-24.49
-0.036
67,005 0.111
ARGA Auriga Laboratories Inc
-23.75
-0.0038
1,032,300 0.0122
DLTM Delta Mutual Inc
-23.73
-0.014
144,110 0.045
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
BDYT BodyTel Scientific Inc
-38.89
-0.98
144,576 1.54
PLGC Playlogic Entertainment Inc
-16.11
-0.24
31,000 1.25
MMGW Mass Megawatts Wind Power Inc
-15
-0.45
222,154 2.55
HYBR Hybrid Technologies Inc New
-14.44
-0.91
689,082 5.39
IXMO IXI Mobile Inc
-14.14
-0.28
12,905 1.7
HMBT Hemobiotech Inc
-13.85
-0.18
19,010 1.12
POCC Penn Octane Corporation
-13.79
-0.24
11,525 1.5
WNEA Wind Energy America Inc
-13.79
-0.2
62,304 1.25
FKWL Franklin Wireless Corporation
-13.31
-0.33
10,426 2.15
LEGE Legend Media Inc
-12.72
-0.59
51,310 4.05
PTSEF Points International Ltd
-12.7
-0.24
2,226,740 1.65
AXSI Axcess International Inc
-10.83
-0.13
122,575 1.07
NCEN Nacel Energy Corp
-9.07
-0.45
665,568 4.51
UFFC UFood Restaurant Group Inc
-8.85
-0.17
39,300 1.75
NSATF Norsat International Inc
-8.61
-0.13
10,190 1.38
CSBR Champions Biotechnology Inc
-8.33
-0.1
16,200 1.1
CWSI China Wind Systems Inc
-8.18
-0.45
67,115 5.05
CHGS China Geng Sheng Minerals Inc
-8
-0.2
22,700 2.3
CSSV Caspian Services Inc
-7.94
-0.17
67,912 1.97
HNNA Hennessy Advisors Inc
-7.69
-0.5
171,158 6.0
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
MTTG Material Technologies Inc
-0.0014
-23.33 2,097,186 0.0046
SMWF Seamless Wi Fi Inc
-0.0011
-26.19 1,575,068 0.0031
GGLB Green Globe International Inc
-0.0009
-47.37 43,026,455 0.0010
MMGP MM2 Group Inc
-0.0007
-38.89 17,774,560 0.0011
AWYI Ariel Way Inc
-0.0006
-13.04 5,446,384 0.0040
CXAC Cross Atlantic Commodities Inc
-0.0005
-25 1,425,600 0.0015
WLSI Wellstar International Inc
-0.0005
-22.73 3,586,160 0.0017
POPN Pop N Go Inc
-0.0005
-16.67 2,808,709 0.0025
DCFF Diet Coffee Inc
-0.0005
-6.67 6,957,869 0.0070
MOBL Mobilepro Corp
-0.0004
-20 12,172,286 0.0016
ONEV One Voice Technologies Inc
-0.0004
-4.71 3,009,218 0.0081
SWVC Seaway Valley Capital Corporation Inc
-0.0003
-9.09 27,568,616 0.0030
QMNM Quest Minerals and Mining Ltd New
-0.0002
-11.11 9,335,761 0.0016
FNIX Fonix Corp
-0.0001
-50 18,714,750 1.0E-4
SYDI Syndication Inc
-0.0001
-33.33 37,751,496 2.0E-4
PMEDE Paradigm Medical Industries Inc
-0.0001
-20 13,575,000 4.0E-4
IVIT Invicta Group Inc New
-0.0001
-16.67 5,199,389 5.0E-4
RDYM Remote Dynamics Inc
-0.0001
-9.09 4,624,300 0.0010
WNYN Warp 9 Inc
-0.0001
-4.55 4,532,878 0.0021
ITRO Itronics Inc
-0.0001
-1.92 11,753,367 0.0051
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
ASTTY ASAT Holdings Limited
-0.39
-65 15,466 0.21
LTUS Lotus Pharmaceuticals Inc
-0.27
-22.5 636,152 0.93
JYTO Joytoto USA Inc
-0.23
-21.9 557,425 0.82
RYMM Royal Mines and Minerals Corp
-0.2
-21.05 38,087 0.75
ZPCM ZAP COM Corp
-0.189
-75.6 12,002 0.061
RYQG Royal Quantum Group Inc
-0.1165
-21.18 67,470 0.4335
SEYE Signature Eyewear Inc
-0.1089
-15.58 17,800 0.5901
CAGTF China Agro Technology Holdings Ltd
-0.1
-22.22 18,650 0.35
ECNI EnterConnect Inc
-0.1
-18.18 33,000 0.45
LGHL Logica Holdings Inc
-0.1
-13.89 10,000 0.62
GNAU General Automotive Company
-0.1
-11.76 13,100 0.75
ADOV Andover Medical Inc
-0.095
-35.85 16,000 0.17
NNUP Nocopi Technologies Inc
-0.094
-21.17 29,100 0.35
OSIIF OSI Geospatial Inc
-0.0919
-18.38 40,000 0.4081
GGSIF Giant Oil and Gas Inc
-0.09
-11.69 26,409 0.68
EXNT EnXnet Inc
-0.0899
-13.03 40,990 0.6
TMSH Timeshare Holdings Inc
-0.088
-48.89 79,900 0.092
AWLL Applied Wellness Corporation
-0.08
-50 15,102 0.08
AFMIW Affinity Media International Corp
-0.08
-21.05 40,000 0.3
NHPR National Health Partners Inc
-0.08
-17.02 228,305 0.39
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
BDYT BodyTel Scientific Inc
-0.98
-38.89 144,576 1.54
HYBR Hybrid Technologies Inc New
-0.91
-14.44 689,082 5.39
WAHCU Washington Mutual Inc
-0.85
-2.91 358,775 28.4
LEGE Legend Media Inc
-0.59
-12.72 51,310 4.05
HNNA Hennessy Advisors Inc
-0.5
-7.69 171,158 6.0
MMGW Mass Megawatts Wind Power Inc
-0.45
-15 222,154 2.55
NCEN Nacel Energy Corp
-0.45
-9.07 665,568 4.51
CWSI China Wind Systems Inc
-0.45
-8.18 67,115 5.05
CXPO Crimson Exploration Inc
-0.4
-2.72 79,499 14.3
GSCB Greater Sacramento Bancorp
-0.35
-2.59 10,191 13.15
FKWL Franklin Wireless Corporation
-0.33
-13.31 10,426 2.15
IXMO IXI Mobile Inc
-0.28
-14.14 12,905 1.7
GRDB Global Raming Distribution Inc
-0.27
-6.01 286,090 4.22
PLGC Playlogic Entertainment Inc
-0.24
-16.11 31,000 1.25
POCC Penn Octane Corporation
-0.24
-13.79 11,525 1.5
PTSEF Points International Ltd
-0.24
-12.7 2,226,740 1.65
WNEA Wind Energy America Inc
-0.2
-13.79 62,304 1.25
CHGS China Geng Sheng Minerals Inc
-0.2
-8 22,700 2.3
BOBS Brazil Fast Food Corp
-0.2
-3.64 30,505 5.3
GORO Gold Resource Corporation
-0.19
-3.28 110,909 5.6
OTC:BB 52 weeks breakouts High
Symbols Company Name Last Net Share Vol. ($) Vol. 52H
ZAAP ZAP 1.17
0.171
2,526,483 2850800 1.19
KYUS KENTUCKY USA ENERGY INC 3.19
0.5
2,148,032 6358764 3.209
BSHF BIOSHAFT WATER TECHNOLOGY 3.2
0.17
1,664,016 5193024 3.21
BWEN BROADWIND ENERGY INC 25.9
-0.16
1,091,054 28083696 27.85
HYBR HYBRID TECHNOLOGIES INC NE 5.39
-0.91
689,082 3944761 6.45
AUSE AUSSIE SOLES GROUP INC 2.4
0.08
669,327 1591816 2.42
CNEH CHINA NORTH EAST PETROLEUM 4.5
0.31
580,708 2593483 4.64
NEOP NEOPROBE CORP 0.775
0.115
497,017 361508 0.78
BSIC BASIC EARTH SCIENCE SYSTEM 2.69
-0.01
489,670 1390635 3.04
LTWVE LITEWAVE CORP 0.065
-0.005
280,400 19714 0.08
MMGW MASS MEGAWATTS WIND POWER 2.55
-0.45
222,154 632490 3.44
LFXG LIFE EXCHANGE INC 0.33
0.16
195,598 63284 0.55
NSTLQ NATIONAL STEEL CORP 0.022
0.005
190,200 4490 0.025
VXGN VAXGEN INC 0.57
0.05
163,234 87674 0.57
OTOD O2 DIESEL CORPORATION 0.17
0.005
131,474 22179 0.18
BWMS BLACKWATER MIDSTREAM CORP 3.6
0.3
110,400 390545 3.6
CLAI CLAIMSNET COM INC 0.2
0.01
93,500 18304 0.21
NWCI NEWCARDIO INC 3.37
0.04
66,525 223054 3.4
CADM CARDIMA INC 0.65
0.03
49,072 32982 0.73
SLGI SECURELOGIC CORP 0.25
0.07
42,300 8599 0.25
OTC:BB 52 weeks breakouts Low
Symbols Company Name Last Net Share Vol. ($) Vol. 52L
GGLB GREEN GLOBE INTERNATIONAL 0.0010
-0.0009
43,026,455 44610 8.0E-4
MOBL MOBILEPRO CORP 0.0016
-0.0004
12,172,286 18565 0.0015
RSMI RIM SEMICONDUCTOR CO 0.012
0.002
7,051,513 71065 0.0085
RDYM REMOTE DYNAMICS INC 0.0010
-0.0001
4,624,300 4840 0.0010
ONEV ONE VOICE TECHNOLOGIES INC 0.0081
-0.0004
3,009,218 24620 0.0075
DANKY DANKA BUSINESS SYSTEMS PLC 0.09
-0.001
2,360,355 203223 0.085
VTSI VIRTRA SYSTEMS INC 0.0090
0
1,323,606 9610 0.0060
CBMC CALYPTE BIOMEDICAL CORPORA 0.054
-0.006
1,095,604 59282 0.05
MODI METRO ONE DEVELOPMENT INC 0.0080
-0.002
694,600 6001 0.0080
USVO USA VIDEO INTERACTIVE CORP 0.09
-0.0041
664,220 60226 0.081
MCET MULTICELL TECHNOLOGIES INC 0.0060
-0.002
618,133 4130 0.0060
SNMB SONA MOBILE HOLDINGS 0.15
-0.051
504,656 76470 0.14
PFCE PACIFIC FUEL CELL CORP 0.04
-0.03
425,020 18424 0.036
SPBU SPARE BACKUP INC 0.26
-0.01
276,248 72657 0.25
STKPQ STEAKHOUSE PARTNERS INC 0.017
-0.003
260,633 4975 0.017
ISON ISONICS CORPORATION NEW 0.029
0.005
240,750 6327 0.023
TRES THERETIREMENTSOLUTION COM 0.15
-0.005
198,784 29796 0.145
IRBL INROB TECH LTD 0.0079
-0.0001
185,000 1500 0.0079
EMED MEDCOM USA INC 0.098
0.003
146,218 13375 0.085
BDYT BODYTEL SCIENTIFIC INC 1.54
-0.98
144,576 245210 1.35
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 19,700,001 $9,635 4.0E-4
0
SLGLF SILVERADO GOLD MINES LTD 2,359,572 $115,292 0.0495
0.001
PTSEF POINTS INTERNATIONAL LTD 2,226,740 $3,723,839 1.65
-0.24
CALVF CALEDONIA MINING CORPORATI 551,501 $104,348 0.188
-0.002
CRSVF CAPITAL RESERVE CANADA LTD 480,000 $10,612 0.02
-0.002
DYMTF DYNAMOTIVE ENERGY SYSTEMS 258,268 $127,452 0.49
-0.01
GNOLF GENOIL INC 253,700 $101,253 0.3706
-0.0294
GEECF GLOBAL ENVIRONMENTAL ENERG 227,548 $90,793 0.39
-0.01
SGIHF SUNGOLD INTERNATIONAL HOLD 175,720 $12,030 0.07
0.005
MNEAF MINERA ANDES INC 131,925 $183,052 1.36
-0.03
CWBYF CARTHEW BAY TECHNOLOGIES I 131,700 $5,368 0.04
0.002
CVVUF CANALASKA URANIUM LTD 122,450 $38,035 0.308
0.003
MGWSF MEGAWEST ENERGY CORP 119,464 $77,105 0.67
0.09
IBTGF INTERNATIONAL BARRIER TECH 118,800 $21,228 0.19
0.0135
BDMHF BLACK DIAMOND BRANDS CORPO 100,000 $17,250 0.18
0.03
FECOF FEC RESOURCES INC 100,000 $1,990 0.0199
0
VCTPF VALCENT PRODUCTS INC 89,400 $56,367 0.64
0.01
KMNFF KOLA MINING CORP 87,000 $26,043 0.3
0.002
CRTCF CURRENT TECHNOLOGY CORP 86,020 $35,083 0.43
0.03
CPPXF CONTINENTAL ENERGY CORP 85,670 $18,153 0.21
0.005
OTC:BB Bankrupt Companies
Share Volume Leaders ** Bankrupt companies are identified by fifth letter 'Q'
Symbols Company Name Share Vol. ($) Vol. Last Net
STKPQ STEAKHOUSE PARTNERS INC 260,633 $4,975 0.017
-0.003
NSTLQ NATIONAL STEEL CORP 190,200 $4,490 0.022
0.005
AGWTQ ATMOSPHERIC GLOW TECHNOLOG 87,000 $900 0.01
-0.003
WMANQ WELLMAN INC 32,267 $384 0.012
0
OTC:BB Issues: Delinquent in Filings
Share Volume Leaders **Delinquent stocks are identified by fifth letter 'E'
Symbols Company Name Share Vol. ($) Vol. Last Net
PMEDE PARADIGM MEDICAL INDUSTRIE 13,575,000 $5,480 4.0E-4
-0.0001
AVTIE AVITAR INC 380,000 $190 5.0E-4
-0.0002
NNBPE NANOBAC PHARMACEUTICALS IN 368,100 $7,831 0.024
0.003
LTWVE LITEWAVE CORP 280,400 $19,714 0.065
-0.005
PCLIE PROTOCALL TECHNOLOGIES INC 266,600 $1,325 0.0050
-0.002
USSUE USA SUPERIOR ENERGY HOLDIN 265,400 $41,128 0.165
0.017
CPNEE COMMERCEPLANET INC 256,041 $14,223 0.05
-0.005
SYTEE SITESTAR CORP 195,813 $18,483 0.105
-0.006
NXHLE NEXIA HOLDINGS INC 120,000 $12 1.0E-4
0
AGDIE AULTRA GOLD INC 85,000 $22,210 0.25
0
DAVNE DAVI SKIN INC 58,997 $2,623 0.05
0.01
CWDKE CHINA WATER AND DRINKS INC 47,120 $421,237 9.0
0.5
TLVAE TELAVA NETWORKS INC 23,169 $2,280 0.1
0.01
IMTSE INTERACTIVE MOTORSPORTS AN 20,000 $140 0.0070
0.001
ELANE ELANDIA INTERNATIONAL INC 12,709 $41,642 3.3
0.1
CHWDE CHATSWORTH DATA SOLUTIONS 11,000 $971 0.18
0.09
ISACE I C ISAACS AND COMPANY INC 4,000 $800 0.2
0
EVSPE ENVIRONMENTAL SERVICE PROF 3,250 $585 0.18
0.03
MNDLE MANDALAY MEDIA INC 2,442 $12,210 5.0
0
MDXGE MIMEDX GROUP INC 2,400 $12,360 5.15
0.15
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 676,908,596 $67,692 1.0E-4
0
ITLV INTELECTIVE COMMUNICATIONS 242,786,198 $32,753 1.0E-4
0
MNTY MARKET 99 LTD 153,456,617 $14,730 1.0E-4
0
PRMO PROM RESOURCES INC 146,657,000 $29,646 3.0E-4
0.0001
QEDC QED CONNECT INC 135,207,407 $41,370 3.0E-4
-0.0001
PINR PINE RIDGE HOLDINGS INC 129,390,904 $116,166 0.0010
-0.0005
SPRL STRAT PETROLEUM LTD NEW 95,962,399 $117,474 0.0015
0.0006
TCLT TECHALT INC 94,246,551 $45,366 4.0E-4
0.0001
TSSP TRENDSETTER SOLAR PRODUCTS 64,454,999 $8,465 2.0E-4
0
PYCT PAYCHEST INC 57,370,333 $6,242 2.0E-4
0.0001
FMNJ FRANKLIN MINING INC 54,090,016 $54,291 0.0012
0.0004
CWRM COTTON AND WESTERN MINING 49,417,000 $9,883 2.0E-4
0
ADCS ADVANCED CONTENT SERVICES 47,530,584 $61,657 0.0011
-0.0009
WTVN WI FI TV INC NEW 39,216,000 $2,503 2.0E-4
0
LTDI LATITUDE INDUSTRIES INC 38,737,839 $32,121 9.0E-4
-0.0001
ENCS ENCORE ENERGY SYSTEMS INC 35,123,277 $7,475 3.0E-4
0
MTPW META POWER INTERNATIONAL I 35,023,150 $6,123 2.0E-4
0
HCPC HERITAGE CAPITAL CREDIT CO 33,502,537 $7,363 2.0E-4
-0.0001
EESO ENZYME ENVIRONMENTAL SOLUT 30,070,682 $74,678 0.0025
-0.0001
AGLV ACTIS GLOBAL VENTURES INC 27,231,700 $5,444 2.0E-4
0
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name Share Vol. ($) Vol. Last Net
HGLC HUNT GOLD CORPORATION 10,382,400 $119,100 0.014
-0.001
RUNU RUDY NUTRITION 9,798,274 $1,198,597 0.09
-0.115
FNAT FIRST NATIONAL ENTERTAINME 3,118,288 $48,311 0.016
-0.0005
AKYI ACCESSKEY IP INC 3,112,696 $27,021 0.011
0.0035
SRSR SARISSA RESOURCES INC 3,038,162 $139,683 0.047
-0.003
AQUI AQUAGOLD INTERNATIONAL INC 2,651,684 $49,147 0.017
-0.003
WNBD WINNING BRANDS CORP 2,523,625 $36,443 0.016
0.001
SSTP SUSTAINABLE POWER CORP 2,520,150 $70,444 0.029
0
CSLI CRITAL SOLUTIONS INC 2,450,960 $247,842 0.05
-0.04
GWTR GLOBAL WATER TECHNOLOGIES 2,408,328 $22,318 0.01
0
PSRZ POP STARZ INC 2,051,918 $184,832 0.095
0.024
PAVC PAIVIS CORP 2,023,699 $22,557 0.01
-0.0025
BCLN BIO CLEAN INTERNATIONAL IN 2,022,550 $23,616 0.012
0.002
SDVI SIGNATURE DEVICES INC 1,708,528 $30,606 0.016
-0.004
UDHC ULYSSES DIVERSIFIED HOLDIN 1,703,128 $109,559 0.065
-0.005
MGLG MAGELLAN ENERGY LTD NEW 1,426,106 $24,494 0.017
-0.003
NXCO NEXICON INC 1,257,566 $57,995 0.049
0.0025
IBCIQ INTERSTATE BAKERIES CORP 1,183,850 $43,823 0.04
-0.027
SMKG SMART CARD MARKETING SYSTE 1,056,922 $10,711 0.011
0
BDGR BLACK DRAGON RESOURCE COMP 1,000,850 $45,865 0.044
-0.006
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name Share Vol. ($) Vol. Last Net
BAKMP BANK OF AMERICA CORP 7,299,054 $182,123,152 25.0
0
MXIM MAXIM INTEGRATED PRODUCTS 2,213,066 $47,686,112 21.36
-0.41
CMVT COMVERSE TECHNOLOGY INC 1,544,971 $29,474,116 18.88
-0.28
CIRFP CONTINENTAL AIRLINES FINAN 860,000 $15,744,000 18.45
-5.05
NAVZ NAVISTAR INTERNATIONAL COR 745,686 $52,693,544 70.41
1.71
FDRNP FEDERAL NATIONAL MORTGAGE 686,379 $34,406,916 50.25
-0.6
ENVI ENVIRORESOLUTIONS INC 526,514 $1,092,276 2.1
0.07
FNMLP FEDERAL NATIONAL MORTGAGE 398,343 $9,967,457 24.97
-0.13
LGGMU LEGG MASON INC 284,800 $13,858,190 48.61
-1.282
GETG GREEN EARTH TECHNOLOGIES I 267,906 $443,378 1.55
-0.3
AITP AMERICAN ITALIAN PASTA CO 171,282 $1,535,729 9.0
0.15
AZPN ASPEN TECHNOLOGY INC 154,223 $2,120,411 13.73
-0.02
UFEFF URANIUM FOCUSED ENERGY FUN 147,900 $935,248 6.3276
0.3916
PHOS PHOSPHATE HOLDINGS INC 135,830 $5,723,167 42.03
-0.47
ATAR ATARI INC 133,517 $217,477 1.64
0.01
CNPZP CENTERPOINT ENERGY INC 126,440 $3,775,635 28.0
-1.9715
HKFIQ HANCOCK FABRICS INC 111,600 $129,825 1.18
0.13
GBRC GLOBAL RESOURCE CORPORATIO 102,482 $298,179 2.89
0.07
MMAB MUNICIPAL MORTGAGE AND EQU 101,657 $332,329 3.3
-0.02
PBSO POINT BLANK SOLUTIONS INC 87,178 $270,453 3.1
-0.1
Pinksheet Most # of Trades
From $0.0001 – 0.01
Symbols Company Name #Trades Share Vol. Last Net
SPRL STRAT PETROLEUM LTD NEW 340 95,962,399 0.0015
0.0006
PINR PINE RIDGE HOLDINGS INC 268 129,390,904 0.0010
-0.0005
ADCS ADVANCED CONTENT SERVICES 220 47,530,584 0.0011
-0.0009
EESO ENZYME ENVIRONMENTAL SOLUT 157 30,070,682 0.0025
-0.0001
BIHC BIH CORPORATION 157 16,952,848 0.0017
-0.0005
TCLT TECHALT INC 150 94,246,551 4.0E-4
0.0001
SIVC S3 INVESTMENT COMPANY INC 118 10,709,392 0.0060
-0.0004
GLCC GOOD LIFE CHINA CORP 115 6,332,483 0.0060
0.001
FFGO FORTRESS FINANCIAL GROUP I 109 676,908,596 1.0E-4
0
TNOG TITAN OIL AND GAS INC 108 7,934,578 0.0065
0
QEDC QED CONNECT INC 97 135,207,407 3.0E-4
-0.0001
FMNJ FRANKLIN MINING INC 92 54,090,016 0.0012
0.0004
BLDV BLUE DIAMOND VENTURES INC 90 4,390,080 0.0095
0
ITLV INTELECTIVE COMMUNICATIONS 87 242,786,198 1.0E-4
0
LTDI LATITUDE INDUSTRIES INC 84 38,737,839 9.0E-4
-0.0001
EXPH EXPO HOLDING INC 75 13,368,000 0.0026
0
XYNG XYNERGY CORP 66 6,345,371 0.0045
-0.0005
HFBV HALL OF FAME BEVERAGES INC 64 4,212,082 0.0080
0.0004
PRMO PROM RESOURCES INC 63 146,657,000 3.0E-4
0.0001
SPZI SPOOZ INC 60 26,552,752 8.0E-4
0.0002
From $0.01 – 1.00
Symbols Company Name #Trades Share Vol. Last Net
RUNU RUDY NUTRITION 1106 9,798,274 0.09
-0.115
PSRZ POP STARZ INC 261 2,051,918 0.095
0.024
GFET GULF ETHANOL CORP 162 249,531 0.39
-0.05
CSLI CRITAL SOLUTIONS INC 133 2,450,960 0.05
-0.04
DPHIQ DELPHI CORP 128 877,092 0.105
0.01
SRSR SARISSA RESOURCES INC 108 3,038,162 0.047
-0.003
FNAT FIRST NATIONAL ENTERTAINME 98 3,118,288 0.016
-0.0005
UDHC ULYSSES DIVERSIFIED HOLDIN 91 1,703,128 0.065
-0.005
FRNTQ FRONTIER AIRLINES HOLDINGS 91 339,300 0.36
-0.005
IDGI INCA DESIGNS INC NEW 91 324,405 0.855
0.045
BCLN BIO CLEAN INTERNATIONAL IN 90 2,022,550 0.012
0.002
SSTP SUSTAINABLE POWER CORP 88 2,520,150 0.029
0
IBCIQ INTERSTATE BAKERIES CORP 87 1,183,850 0.04
-0.027
AQUI AQUAGOLD INTERNATIONAL INC 84 2,651,684 0.017
-0.003
FMNT FREMONT GENERAL CORP 77 494,691 0.11
0
INTK INDUSTRIAL NANOTECH INC 76 560,931 0.13
0
CJGH CHINA JIANGSU GOLDEN HORSE 75 604,989 0.0825
-0.0075
HSOA HOME SOLUTIONS OF AMERICA 71 332,867 0.62
0.04
MGLG MAGELLAN ENERGY LTD NEW 68 1,426,106 0.017
-0.003
HMGP HEMI ENERGY GROUP INC 68 678,280 0.1
0.01
From $1.00 and Up
Symbols Company Name #Trades Share Vol. Last Net
NAVZ NAVISTAR INTERNATIONAL COR 1593 745,686 70.41
1.71
MXIM MAXIM INTEGRATED PRODUCTS 705 2,213,066 21.36
-0.41
BAKMP BANK OF AMERICA CORP 545 7,299,054 25.0
0
CMVT COMVERSE TECHNOLOGY INC 486 1,544,971 18.88
-0.28
ENVI ENVIRORESOLUTIONS INC 356 526,514 2.1
0.07
GETG GREEN EARTH TECHNOLOGIES I 273 267,906 1.55
-0.3
FNMLP FEDERAL NATIONAL MORTGAGE 255 398,343 24.97
-0.13
UFEFF URANIUM FOCUSED ENERGY FUN 227 147,900 6.3276
0.3916
GBRC GLOBAL RESOURCE CORPORATIO 136 102,482 2.89
0.07
MMAB MUNICIPAL MORTGAGE AND EQU 133 101,657 3.3
-0.02
VRNT VERINT SYSTEMS INC 67 66,888 22.5
0.33
CNEX CANNON EXPLORATION INC 66 26,951 3.9
0.03
AVTC AVT INC 60 42,280 1.0
-0.01
EFGU EMPIRE FILM GROUP INC 53 38,227 1.45
-0.2
BELM BELL MICROPRODUCTS INC 52 73,350 2.6
-0.05
AFLYY AIR FRANCE ADS 50 16,298 29.05
-0.95
AZPN ASPEN TECHNOLOGY INC 48 154,223 13.73
-0.02
AITP AMERICAN ITALIAN PASTA CO 44 171,282 9.0
0.15
FNMFN FEDERAL NATIONAL MORTGAGE 43 49,277 48.5
0.9
PBSO POINT BLANK SOLUTIONS INC 36 87,178 3.1
-0.1
Pinksheet Est($) Volume Leaders
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
SPRL STRAT PETROLEUM LTD NEW $117,474 95,962,399 0.0015
0.0006
PINR PINE RIDGE HOLDINGS INC $116,166 129,390,904 0.0010
-0.0005
EESO ENZYME ENVIRONMENTAL SOLUT $74,678 30,070,682 0.0025
-0.0001
FFGO FORTRESS FINANCIAL GROUP I $67,692 676,908,596 1.0E-4
0
SIVC S3 INVESTMENT COMPANY INC $66,132 10,709,392 0.0060
-0.0004
ADCS ADVANCED CONTENT SERVICES $61,657 47,530,584 0.0011
-0.0009
FMNJ FRANKLIN MINING INC $54,291 54,090,016 0.0012
0.0004
TNOG TITAN OIL AND GAS INC $51,380 7,934,578 0.0065
0
TCLT TECHALT INC $45,366 94,246,551 4.0E-4
0.0001
GLCC GOOD LIFE CHINA CORP $44,011 6,332,483 0.0060
0.001
QEDC QED CONNECT INC $41,370 135,207,407 3.0E-4
-0.0001
BLDV BLUE DIAMOND VENTURES INC $39,568 4,390,080 0.0095
0
BIHC BIH CORPORATION $34,565 16,952,848 0.0017
-0.0005
EXPH EXPO HOLDING INC $33,309 13,368,000 0.0026
0
ITLV INTELECTIVE COMMUNICATIONS $32,753 242,786,198 1.0E-4
0
LTDI LATITUDE INDUSTRIES INC $32,121 38,737,839 9.0E-4
-0.0001
HFBV HALL OF FAME BEVERAGES INC $32,091 4,212,082 0.0080
0.0004
XYNG XYNERGY CORP $29,961 6,345,371 0.0045
-0.0005
PRMO PROM RESOURCES INC $29,646 146,657,000 3.0E-4
0.0001
SWPC SOLARBROOK WATER AND POWER $24,354 8,155,000 0.0030
-0.0001
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
RUNU RUDY NUTRITION $1,198,597 9,798,274 0.09
-0.115
IDGI INCA DESIGNS INC NEW $272,998 324,405 0.855
0.045
CSLI CRITAL SOLUTIONS INC $247,842 2,450,960 0.05
-0.04
HSOA HOME SOLUTIONS OF AMERICA $202,740 332,867 0.62
0.04
PSRZ POP STARZ INC $184,832 2,051,918 0.095
0.024
VTSS VITESSE SEMICONDUCTOR CORP $145,110 224,229 0.64
-0.02
SRSR SARISSA RESOURCES INC $139,683 3,038,162 0.047
-0.003
FRNTQ FRONTIER AIRLINES HOLDINGS $121,816 339,300 0.36
-0.005
GWLK GABRIEL TECHNOLOGIES CORPO $121,379 224,086 0.558
-0.052
HGLC HUNT GOLD CORPORATION $119,100 10,382,400 0.014
-0.001
HSYN HOMELAND SECURITY NETWORK $117,229 454,253 0.26
0.01
TISDZ TREASURE ISLAND $114,377 125,666 0.9
0
UDHC ULYSSES DIVERSIFIED HOLDIN $109,559 1,703,128 0.065
-0.005
JAGH JAG MEDIA HOLDINGS INC $108,974 174,305 0.62
-0.01
ALJJ ALJ REGIONAL HOLDINGS INC $103,998 177,023 0.6
0.06
GFET GULF ETHANOL CORP $97,061 249,531 0.39
-0.05
DPHIQ DELPHI CORP $86,542 877,092 0.105
0.01
FLMP FLAME SEAL PRODUCTS INC $78,203 138,561 0.57
0.16
SUTM SUN TIMES MEDIA GROUP INC $77,989 183,942 0.43
0
INTK INDUSTRIAL NANOTECH INC $77,513 560,931 0.13
0
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
BAKMP BANK OF AMERICA CORP $182,123,152 7,299,054 25.0
0
NAVZ NAVISTAR INTERNATIONAL COR $52,693,544 745,686 70.41
1.71
MXIM MAXIM INTEGRATED PRODUCTS $47,686,112 2,213,066 21.36
-0.41
UVVZP UNIVERSAL CORPORATION $43,813,684 30,000 1462.5
-5.655
FDRNP FEDERAL NATIONAL MORTGAGE $34,406,916 686,379 50.25
-0.6
LUTHP LUCENT TECHNOLOGIES CAPITA $31,663,454 38,677 820.0
10
CMVT COMVERSE TECHNOLOGY INC $29,474,116 1,544,971 18.88
-0.28
CIRFP CONTINENTAL AIRLINES FINAN $15,744,000 860,000 18.45
-5.05
HUBSP HUNTINGTON BANCSHARES INC $14,718,745 15,070 965.4518
-14.5482
LGGMU LEGG MASON INC $13,858,190 284,800 48.61
-1.282
FNMLP FEDERAL NATIONAL MORTGAGE $9,967,457 398,343 24.97
-0.13
PHOS PHOSPHATE HOLDINGS INC $5,723,167 135,830 42.03
-0.47
CNPZP CENTERPOINT ENERGY INC $3,775,635 126,440 28.0
-1.9715
FNMFN FEDERAL NATIONAL MORTGAGE $2,347,345 49,277 48.5
0.9
AZPN ASPEN TECHNOLOGY INC $2,120,411 154,223 13.73
-0.02
AITP AMERICAN ITALIAN PASTA CO $1,535,729 171,282 9.0
0.15
VRNT VERINT SYSTEMS INC $1,512,068 66,888 22.5
0.33
ENVI ENVIRORESOLUTIONS INC $1,092,276 526,514 2.1
0.07
UFEFF URANIUM FOCUSED ENERGY FUN $935,248 147,900 6.3276
0.3916
AFLYY AIR FRANCE ADS $474,798 16,298 29.05
-0.95
Pinksheet Biggest % Gainers
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
ADSPQ Ariel Corporation
7900
0.0079 2,012,355 0.0080
WHKA World Hockey Association Corp
100
0.0003 4,554,956 6.0E-4
PYCT Paychest Inc
100
0.0001 57,370,333 2.0E-4
TGLI Titan Global Entertainment Inc
100
0.0001 3,203,999 2.0E-4
SPRL Strat Petroleum Ltd New
66.67
0.0006 95,962,399 0.0015
QTEK Quintek Technologies Inc
50
0.0005 1,665,500 0.0015
FMNJ Franklin Mining Inc
50
0.0004 54,090,016 0.0012
PRMO Prom Resources Inc
50
0.0001 146,657,000 3.0E-4
CSNY City Network Inc
36.36
0.0004 1,530,000 0.0015
SSPE Sun Sports and Entertainment Inc
33.33
0.001 1,163,201 0.0040
XLPI Xcelplus International Inc
33.33
0.0005 1,520,555 0.0020
SPZI Spooz Inc
33.33
0.0002 26,552,752 8.0E-4
TCLT Techalt Inc
33.33
0.0001 94,246,551 4.0E-4
RRLB Red Reef Laboratories International Inc New
25
0.0005 1,163,800 0.0025
AOOR Apollo Resources International Inc
24
0.0006 1,066,800 0.0031
GLCC Good Life China Corp
20
0.001 6,332,483 0.0060
ERUC ER Urgent Care Holdings Inc
20
0.0001 12,219,023 6.0E-4
ATWT Atwec Technologies Inc
20
0.0001 5,653,866 6.0E-4
PLFM Platforms Wireless International Corp
16.67
0.001 1,250,000 0.0070
XKEM Xechem International Inc
15.38
0.0002 1,230,000 0.0015
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
TGVN TGC Ventures International Inc New
1400
0.14 15,000 0.15
OHAQ Oracle Healthcare Acquisition Corp
525
0.105 11,799 0.125
ESYG Esynergies Inc
400
0.04 235,000 0.05
NHVP Northeast Dev Corp Inc
300
0.015 34,500 0.02
PALTQ Pallet Management Systems Inc
200
0.02 10,000 0.03
AETE Alternative Energy Technology Center Inc
140
0.35 43,950 0.6
GCKO Gecko Systems International Corp
130
0.13 13,000 0.23
FMLE Family Entertainment Corporation
125
0.025 176,803 0.045
EUGD Eurasia Gold Fields Inc
92
0.23 25,800 0.48
TRDM Trend Mining Company
75
0.006 19,300 0.014
TBCO Tobacco One Inc
66.67
0.1 22,061 0.25
INPC InPhonic Inc
66.67
0.006 317,256 0.015
ECSC Echo Satellite Communications Inc
63.89
0.23 123,625 0.59
LOGE Long E International Inc
60
0.06 122,200 0.16
ASIC Asiana Corporation
59.2
0.0296 50,298 0.0796
GYSN Greyson International Inc
50
0.18 64,027 0.54
BVRG Beverage Creations Inc
50
0.04 48,800 0.12
EDFY Edentify Inc
50
0.03 35,000 0.09
CRFE Carefree Group Inc
50
0.02 49,000 0.06
PPRBQ PRB Energy Inc
50
0.01 76,460 0.03
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
AEEI American Environment
23.81
0.25 30,880 1.3
LANZ Lancer Orthodontics Inc
23.53
0.2 18,700 1.05
NGDAF New Gold Inc
19.06
0.4385 13,000 2.7395
HKFIQ Hancock Fabrics Inc
12.38
0.13 111,600 1.18
LGCU Luna Gold Corp
10.17
0.1116 20,700 1.2094
UFEFF Uranium Focused Energy Fund
6.6
0.3916 147,900 6.3276
MCIO MineCore International Inc
6.15
0.2 14,700 3.45
MYSL My Screen Mobile Inc
4.12
0.07 24,546 1.77
ENVI EnviroResolutions Inc
3.45
0.07 526,514 2.1
MOTV Motive Inc
3.45
0.05 26,505 1.5
XTGR Xtra Gold Resources Corp
3.12
0.05 53,750 1.65
NAVZ Navistar International Corp
2.49
1.71 745,686 70.41
GBRC Global Resource Corporation
2.48
0.07 102,482 2.89
FNMFN Federal National Mortgage Association
1.89
0.9 49,277 48.5
AITP American Italian Pasta Co
1.69
0.15 171,282 9.0
VRNT Verint Systems Inc
1.49
0.33 66,888 22.5
LUTHP Lucent Technologies Capital Trust I
1.23
10 38,677 820.0
SOVW Sovereign Wealth Corp
1
0.05 40,000 5.05
ESPZF Esperanza Silver Corp
0.79
0.0085 11,800 1.0865
CNEX Cannon Exploration Inc
0.78
0.03 26,951 3.9
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
ADSPQ Ariel Corporation
0.0079
7900 2,012,355 0.0080
GLCC Good Life China Corp
0.001
20 6,332,483 0.0060
ARET Arete Industries Inc
0.001
14.29 1,274,350 0.0080
PLFM Platforms Wireless International Corp
0.001
16.67 1,250,000 0.0070
SSPE Sun Sports and Entertainment Inc
0.001
33.33 1,163,201 0.0040
SPRL Strat Petroleum Ltd New
0.0006
66.67 95,962,399 0.0015
AOOR Apollo Resources International Inc
0.0006
24 1,066,800 0.0031
XLPI Xcelplus International Inc
0.0005
33.33 1,520,555 0.0020
RRLB Red Reef Laboratories International Inc New
0.0005
25 1,163,800 0.0025
QTEK Quintek Technologies Inc
0.0005
50 1,665,500 0.0015
FMNJ Franklin Mining Inc
0.0004
50 54,090,016 0.0012
HFBV Hall of Fame Beverages Inc
0.0004
5.26 4,212,082 0.0080
FTXN First Texas Natural Gas Company Inc
0.0004
6.67 1,118,034 0.0064
CSNY City Network Inc
0.0004
36.36 1,530,000 0.0015
WHKA World Hockey Association Corp
0.0003
100 4,554,956 6.0E-4
SPZI Spooz Inc
0.0002
33.33 26,552,752 8.0E-4
BLLB Bell Buckle Holdings Inc
0.0002
10 3,910,072 0.0022
HKBV Hat Trick Beverage Inc
0.0002
7.14 1,234,260 0.0030
XKEM Xechem International Inc
0.0002
15.38 1,230,000 0.0015
TCLT Techalt Inc
0.0001
33.33 94,246,551 4.0E-4
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
AETE Alternative Energy Technology Center Inc
0.35
140 43,950 0.6
ECSC Echo Satellite Communications Inc
0.23
63.89 123,625 0.59
EUGD Eurasia Gold Fields Inc
0.23
92 25,800 0.48
GYSN Greyson International Inc
0.18
50 64,027 0.54
FLMP Flame Seal Products Inc
0.16
39.02 138,561 0.57
IDND International Dispensing Corporation
0.16
35.56 12,800 0.61
ERGN Ergo Science Corporation New
0.15
18.75 31,330 0.95
TGVN TGC Ventures International Inc New
0.14
1400 15,000 0.15
GCKO Gecko Systems International Corp
0.13
130 13,000 0.23
SOHAF South Amern Silver Corp
0.1205
24.87 10,000 0.605
KNEC Knight Energy Corp
0.11
14.47 52,500 0.87
OHAQ Oracle Healthcare Acquisition Corp
0.105
525 11,799 0.125
CGMX Cigma Metals Corporation
0.1
28.57 20,499 0.45
BUTL Butler International Inc
0.1
15.38 12,656 0.75
TBCO Tobacco One Inc
0.1
66.67 22,061 0.25
CFRI Conforce International Inc
0.09
45 33,055 0.29
MMRK Mile Marker International Inc New
0.09
18 10,000 0.59
MNDS Mundus Group Inc
0.07
41.18 17,000 0.24
ALJJ ALJ Regional Holdings Inc
0.06
11.11 177,023 0.6
LOGE Long E International Inc
0.06
60 122,200 0.16
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
LUTHP Lucent Technologies Capital Trust I
10
1.23 38,677 820.0
NAVZ Navistar International Corp
1.71
2.49 745,686 70.41
FNMFN Federal National Mortgage Association
0.9
1.89 49,277 48.5
NGDAF New Gold Inc
0.4385
19.06 13,000 2.7395
UFEFF Uranium Focused Energy Fund
0.3916
6.6 147,900 6.3276
VRNT Verint Systems Inc
0.33
1.49 66,888 22.5
AEEI American Environment
0.25
23.81 30,880 1.3
MCIO MineCore International Inc
0.2
6.15 14,700 3.45
LANZ Lancer Orthodontics Inc
0.2
23.53 18,700 1.05
AITP American Italian Pasta Co
0.15
1.69 171,282 9.0
HKFIQ Hancock Fabrics Inc
0.13
12.38 111,600 1.18
LGCU Luna Gold Corp
0.1116
10.17 20,700 1.2094
ENVI EnviroResolutions Inc
0.07
3.45 526,514 2.1
GBRC Global Resource Corporation
0.07
2.48 102,482 2.89
MYSL My Screen Mobile Inc
0.07
4.12 24,546 1.77
SOVW Sovereign Wealth Corp
0.05
1 40,000 5.05
XTGR Xtra Gold Resources Corp
0.05
3.12 53,750 1.65
MOTV Motive Inc
0.05
3.45 26,505 1.5
CNEX Cannon Exploration Inc
0.03
0.78 26,951 3.9
ASBXL Citigroup Global Mkts Hldgs Inc
0.03
0.33 10,000 9.1
Pinksheet Biggest % Losers
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
MIHS Medical Institutional Services Holdings Inc
-66.67
-0.0002
1,305,000 1.0E-4
POPT Pop3 Media Corp
-50
-0.0002
8,583,197 2.0E-4
NUBV Nutripure Beverages Inc
-50
-0.0001
4,000,000 1.0E-4
ADCS Advanced Content Services Inc
-45
-0.0009
47,530,584 0.0011
PODM Podium Venture Group Inc
-44.44
-0.0004
9,005,000 5.0E-4
NSEO NS8 Corp
-40
-0.0004
1,090,349 6.0E-4
GLCP Global Links Corporation New
-40
-0.0002
18,583,515 3.0E-4
PINR Pine Ridge Holdings Inc
-33.33
-0.0005
129,390,904 0.0010
IPMG International Precious Minerals Group Inc
-33.33
-0.0003
1,282,222 6.0E-4
DNAG DNAPrint Genomics Inc
-33.33
-0.0002
22,783,093 4.0E-4
HCPC Heritage Capital Credit Corp
-33.33
-0.0001
33,502,537 2.0E-4
MSTF Monarch Staffing Inc
-30
-0.0006
7,832,000 0.0014
BNPD Bionic Products Inc
-29.41
-0.0005
12,083,503 0.0012
QEDC QED Connect Inc
-25
-0.0001
135,207,407 3.0E-4
LYJN Lyric Jeans Inc
-23.08
-0.0015
1,651,205 0.0050
BIHC BIH Corporation
-22.73
-0.0005
16,952,848 0.0017
CSTC Castle Technologies Inc
-22.22
-0.0002
6,378,280 7.0E-4
CMTN Comedia Corporation
-20
-0.0005
2,158,366 0.0020
GBMR Global Matrechs Inc
-20
-0.0003
1,331,750 0.0012
GSHN Greenstone Holdings Inc
-20
-0.0001
13,423,200 4.0E-4
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
EIGH 8000 Inc
-65.52
-0.019
498,000 0.01
RLAB Real American Brands Inc
-62.5
-0.025
146,440 0.015
RUNU Rudy Nutrition
-56.1
-0.115
9,798,274 0.09
CLSC Cobalis Corporation New
-50
-0.04
51,400 0.04
GAXIQ Galaxy Energy Corporation
-50
-0.015
14,500 0.015
ECSL Ecare Solutions Inc
-46.15
-0.06
24,185 0.07
WPKS World Poker Store Inc
-45.45
-0.05
120,500 0.06
CSLI Crital Solutions Inc
-44.44
-0.04
2,450,960 0.05
FLNA FuelNation Inc
-41.82
-0.023
429,500 0.032
IBCIQ Interstate Bakeries Corp
-40.3
-0.027
1,183,850 0.04
WSRA Western Sierra Mining Corp
-40
-0.01
54,820 0.015
EMNC Emonee com Inc
-38.1
-0.08
11,500 0.13
WNRC Wenr Corporation
-37.5
-0.045
174,300 0.075
LXRS Lexington Resources Inc
-37.5
-0.0075
83,000 0.0125
ALHI Allarae Healthcare Inc
-36
-0.09
30,000 0.16
ISDV Integrated Software Development Inc New
-33.85
-0.22
30,100 0.43
UVSS Universal Systems Inc Washington
-33.33
-0.02
112,500 0.04
EXSA Exosphere Aircraft Company Inc
-33.33
-0.015
50,000 0.03
IMGW Image Worldwide Inc
-33.33
-0.005
996,131 0.01
SGUS Shiming US Inc
-31.43
-0.11
20,571 0.24
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
CIRFP Continental Airlines Finance Trust II
-21.49
-5.05
860,000 18.45
GETG Green Earth Technologies Inc
-16.22
-0.3
267,906 1.55
EFGU Empire Film Group Inc
-12.12
-0.2
38,227 1.45
STMF Stamford Industrial Group Inc
-9.63
-0.13
10,955 1.22
GLPW Global Power Equipment Group Inc
-7.81
-0.1
20,092 1.18
BLZE Blaze Energy Corp
-7.78
-0.21
34,650 2.49
FTMVF First Majestic Silver Corp
-6.61
-0.076
10,000 1.073
CNPZP Centerpoint Energy Inc
-6.58
-1.9715
126,440 28.0
RGFC R and G Financial Corporation
-5.59
-0.08
59,100 1.35
CCTC Clean Coal Technologies Inc
-4.92
-0.15
11,113 2.9
AXGC Axis Energy Corporation
-4.17
-0.05
19,700 1.15
AFLYY Air France ADS
-3.17
-0.95
16,298 29.05
PBSO Point Blank Solutions Inc
-3.13
-0.1
87,178 3.1
LGGMU Legg Mason Inc
-2.57
-1.282
284,800 48.61
DIIB Dorel Industries Inc
-2.14
-0.6678
10,200 30.5935
PREA Pure Earth Inc
-2.01
-0.05
13,000 2.44
WSDT WisdomTree Investments Inc
-1.96
-0.05
23,880 2.5
BELM Bell Microproducts Inc
-1.89
-0.05
73,350 2.6
MXIM Maxim Integrated Products Inc
-1.88
-0.41
2,213,066 21.36
NOVS NovaStar Financial Inc
-1.82
-0.03
34,887 1.62
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
LYJN Lyric Jeans Inc
-0.0015
-23.08 1,651,205 0.0050
USGA US Global Nanospace Inc
-0.001
-16.67 1,833,918 0.0050
FNLH Fineline Holdings Inc
-0.001
-11.11 1,053,300 0.0080
BDRR Bederra Corp
-0.001
-11.11 1,370,938 0.0080
ADCS Advanced Content Services Inc
-0.0009
-45 47,530,584 0.0011
RCCH RCC Holdings Corporation
-0.0007
-17.5 2,289,911 0.0033
MSTF Monarch Staffing Inc
-0.0006
-30 7,832,000 0.0014
PINR Pine Ridge Holdings Inc
-0.0005
-33.33 129,390,904 0.0010
BNPD Bionic Products Inc
-0.0005
-29.41 12,083,503 0.0012
BIHC BIH Corporation
-0.0005
-22.73 16,952,848 0.0017
CMTN Comedia Corporation
-0.0005
-20 2,158,366 0.0020
PPTL Premium Petroleum Corporation
-0.0005
-11.11 1,974,988 0.0040
XYNG Xynergy Corp
-0.0005
-10 6,345,371 0.0045
NVST NavStar Technologies Inc
-0.0005
-9.09 1,704,500 0.0050
PODM Podium Venture Group Inc
-0.0004
-44.44 9,005,000 5.0E-4
NSEO NS8 Corp
-0.0004
-40 1,090,349 6.0E-4
PGPM Pilgrim Petroleum Corporation
-0.0004
-16.67 9,220,219 0.0020
SIVC S3 Investment Company Inc New
-0.0004
-6.25 10,709,392 0.0060
IPMG International Precious Minerals Group Inc
-0.0003
-33.33 1,282,222 6.0E-4
GBMR Global Matrechs Inc
-0.0003
-20 1,331,750 0.0012
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
ISDV Integrated Software Development Inc New
-0.22
-33.85 30,100 0.43
VINS Vindicator Silver Lead Mining
-0.17
-28.33 25,000 0.43
DMEC Domestic Energy Corp
-0.13
-14.44 34,151 0.77
EGTS Elleipsis Global Travel Solutions Inc
-0.13
-12.38 78,384 0.92
BKBO Bakbone Software Inc
-0.12
-13.04 10,350 0.8
RUNU Rudy Nutrition
-0.115
-56.1 9,798,274 0.09
SGUS Shiming US Inc
-0.11
-31.43 20,571 0.24
ALHI Allarae Healthcare Inc
-0.09
-36 30,000 0.16
EMNC Emonee com Inc
-0.08
-38.1 11,500 0.13
ETAD Entrade Inc
-0.08
-25 26,000 0.24
CVSC Cardiovascular Sciences Inc
-0.07
-12.07 107,765 0.51
ECSL Ecare Solutions Inc
-0.06
-46.15 24,185 0.07
SEMIQ All American Semiconductor Inc
-0.06
-30 11,000 0.14
AGGI Allied Energy Group Inc
-0.06
-22.22 109,150 0.21
GWLK Gabriel Technologies Corporation
-0.052
-8.52 224,086 0.558
WPKS World Poker Store Inc
-0.05
-45.45 120,500 0.06
METW Metropolitan Worldwide Inc
-0.05
-25 13,000 0.15
EGVI Eagle Ventures International Inc
-0.05
-14.29 15,000 0.3
QRVS Quality Restaurant Ventures Inc New
-0.05
-12.5 30,000 0.35
GFET Gulf Ethanol Corp
-0.05
-11.36 249,531 0.39
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
HUBSP Huntington Bancshares Inc
-14.5482
-1.48 15,070 965.4518
UVVZP Universal Corporation
-5.655
-0.39 30,000 1462.5
CIRFP Continental Airlines Finance Trust II
-5.05
-21.49 860,000 18.45
CNPZP Centerpoint Energy Inc
-1.9715
-6.58 126,440 28.0
LGGMU Legg Mason Inc
-1.282
-2.57 284,800 48.61
AFLYY Air France ADS
-0.95
-3.17 16,298 29.05
DIIB Dorel Industries Inc
-0.6678
-2.14 10,200 30.5935
FDRNP Federal National Mortgage Association
-0.6
-1.18 686,379 50.25
PHOS Phosphate Holdings Inc
-0.47
-1.11 135,830 42.03
MXIM Maxim Integrated Products Inc
-0.41
-1.88 2,213,066 21.36
GETG Green Earth Technologies Inc
-0.3
-16.22 267,906 1.55
CMVT Comverse Technology Inc
-0.28
-1.46 1,544,971 18.88
BLZE Blaze Energy Corp
-0.21
-7.78 34,650 2.49
EFGU Empire Film Group Inc
-0.2
-12.12 38,227 1.45
CCTC Clean Coal Technologies Inc
-0.15
-4.92 11,113 2.9
STMF Stamford Industrial Group Inc
-0.13
-9.63 10,955 1.22
FNMLP Federal National Mortgage Association
-0.13
-0.52 398,343 24.97
GLPW Global Power Equipment Group Inc
-0.1
-7.81 20,092 1.18
PBSO Point Blank Solutions Inc
-0.1
-3.13 87,178 3.1
BLMC Biloxi Marsh Lands Corp
-0.0886
-0.42 18,700 21.0114
Pinksheet 52 weeks breakouts High
Symbols Company Name Last Net Share Vol. ($) Vol. 52H
CSLI CRITAL SOLUTIONS INC 0.05
-0.04
2,450,960 247842 0.0
HSYN HOMELAND SECURITY NETWORK 0.26
0.01
454,253 117229 0.27
FLMP FLAME SEAL PRODUCTS INC 0.57
0.16
138,561 78203 0.7
CFON C PHONE CORPORATION 0.025
0.002
68,091 1401 0.025
PPDC PREPAID CARD HOLDINGS INC 0.125
0.025
65,000 7825 0.135
HDLM HANDLEMAN COMPANY 1.19
-0.01
60,427 74176 1.29
XTGR XTRA GOLD RESOURCES CORP 1.65
0.05
53,750 87907 1.65
ERGN ERGO SCIENCE CORPORATION N 0.95
0.15
31,330 30013 0.96
AEEI AMERICAN ENVIRONMENT 1.3
0.25
30,880 37185 1.3
LGCU LUNA GOLD CORP 1.2094
0.1116
20,700 24476 1.2094
LANZ LANCER ORTHODONTICS INC 1.05
0.2
18,700 17115 1.75
NGDAF NEW GOLD INC 2.7395
0.4385
13,000 37271 3.3523
CYDY CYTODYN INC 0.96
-0.02
7,100 4031 0.96
CRHLA CHURCHILL CORP 23.1323
0.4315
6,400 148378 23.3025
PLUS EPLUS INC 11.92
-0.08
5,500 65588 12.0
SEEFF SEAMILES LIMITED SHARES 2.195
0.2449
5,400 11583 2.195
ADTR ALLIANCE DISTRIBUTORS HOLD 0.28
0.03
5,000 1400 0.28
Pinksheet 52 weeks breakouts Low
Symbols Company Name Last Net Share Vol. ($) Vol. 52L
DNAG DNAPRINT GENOMICS INC 4.0E-4
-0.0002
22,783,093 10424 4.0E-4
CIRT CARDIO INFRARED TECHNOLOGI 7.0E-4
0
12,867,001 9670 6.0E-4
RUNU RUDY NUTRITION 0.09
-0.115
9,798,274 1198597 0.084
HNSO HEALTHNOSTICS INC NEW 0.0032
-0.0003
5,231,416 15521 0.0020
DCNM DNC MULTIMEDIA CORP 0.0011
0.0001
2,981,600 3111 9.0E-4
CSLI CRITAL SOLUTIONS INC 0.05
-0.04
2,450,960 247842 0.025
MXIM MAXIM INTEGRATED PRODUCTS 21.36
-0.41
2,213,066 47686112 21.05
UDHC ULYSSES DIVERSIFIED HOLDIN 0.065
-0.005
1,703,128 109559 0.06
MGLG MAGELLAN ENERGY LTD NEW 0.017
-0.003
1,426,106 24494 0.016
XKEM XECHEM INTERNATIONAL INC 0.0015
0.0002
1,230,000 1812 0.0013
CIRFP CONTINENTAL AIRLINES FINAN 18.45
-5.05
860,000 15744000 18.0563
IVTH INOVA TECHNOLOGY INC 0.0030
-0.001
733,000 2205 0.0030
EFTI EARTHFIRST TECHNOLOGIES IN 0.01
0
645,000 6445 0.0090
ARGY ALTERNATE ENERGY CORPORATI 0.01
0
587,950 4975 0.0050
HMBNQ HOMEBANC CORPORATION 0.0060
-0.001
572,669 3540 0.0050
IQMC IQ MICRO INC 9.0E-4
-0.0006
505,000 496 9.0E-4
NNLX NANOLOGIX INC 0.06
-0.01
452,860 27222 0.051
SNRN SONORAN ENERGY INC 0.065
0.005
362,325 19465 0.05
CTHH CATCHER HOLDINGS INC 0.0025
-0.0035
289,400 829 0.0020
LGGMU LEGG MASON INC 48.61
-1.282
284,800 13858190 48.61
Pinksheet Quoted Foreign Stocks
Share Volume Leaders **Foreign stocks are identified by fifth letter 'F'
Symbols Company Name Share Vol. ($) Vol. Last Net
PEKGF PEAK GOLD LTD 220,000 $40,328 0.1879
0.0299
UFEFF URANIUM FOCUSED ENERGY FUN 147,900 $935,248 6.3276
0.3916
PMNHF PELE MOUNTAIN RESOURCES IN 37,000 $9,134 0.248
0.001
QBRWF QUEBECOR WORLD INC 24,588 $5,753 0.225
-0.005
NGDAF NEW GOLD INC 13,000 $37,271 2.7395
0.4385
ESPZF ESPERANZA SILVER CORP 11,800 $12,811 1.0865
0.0085
SOHAF SOUTH AMERN SILVER CORP 10,000 $6,049 0.605
0.1205
FTMVF FIRST MAJESTIC SILVER CORP 10,000 $10,730 1.073
-0.076
KYSNF KEYSTONE NORTH AMERICA 9,900 $57,600 5.9
-0.0055
MEGUF MEGA URANIUM LTD 7,500 $5,586 0.7977
0.0666
CERTF CERTICOM CORP 7,320 $17,332 2.3365
-0.0021
SEEFF SEAMILES LIMITED SHARES 5,400 $11,583 2.195
0.2449
QDMGF QUADRA MNG LTD 5,000 $44,716 8.9433
-0.4495
NHAWF NORTH ARROW MINERALS INC 5,000 $941 0.1883
0.0015
GLRAF GLR RESOURCES INC 3,000 $1,173 0.391
0.0005
CHOVF CHINA OVERSEAS LAND AND IN 1,166 $401 0.28
-0.07
IXEUF IMPAX ENERGY SERVICES INCO 1,000 $2,150 2.15
-0.076
YMAGF YAMANA GOLD INC 900 $3,485 3.8733
0.252
SLWBF SILVER WHEATON CORP 600 $5,161 8.6033
0.2098
JAARF JAZZ AIR INCOME FUND 100 $737 7.3703
-0.0082
Pinksheet Bankrupt Companies
Share Volume Leaders ** Bankrupt companies are identified by fifth letter 'Q'
Symbols Company Name Share Vol. ($) Vol. Last Net
ADSPQ ARIEL CORPORATION 2,012,355 $17,961 0.0080
0.0079
IBCIQ INTERSTATE BAKERIES CORP 1,183,850 $43,823 0.04
-0.027
DPHIQ DELPHI CORP 877,092 $86,542 0.105
0.01
SQUMQ SEQUIAM CORP 706,000 $494 7.0E-4
-0.0003
LTVCQ LTV CORP 661,000 $743 3.0E-4
-0.0004
HMBNQ HOMEBANC CORPORATION 572,669 $3,540 0.0060
-0.001
CGYNQ CAPCO ENERGY INC 389,600 $1,290 0.0050
-0.006
FRNTQ FRONTIER AIRLINES HOLDINGS 339,300 $121,816 0.36
-0.005
TFSIQ THREE FIVE SYSTEM 201,500 $5,257 0.026
-0.004
DEEPQ SUPERIOR OFFSHORE INTERNAT 196,950 $17,185 0.09
0
NEWCQ NEW CENTURY FINANCIAL CORP 142,920 $9,661 0.07
0.005
STRXQ STAR TELECOMMUNICATIONS IN 117,563 $211 0.0018
0
PWREQ OCEAN POWER CORPORATION 115,000 $702 0.0063
0.0013
HKFIQ HANCOCK FABRICS INC 111,600 $129,825 1.18
0.13
ANCJQ ANC RENTAL CORP 107,000 $107 0.0010
0.0007
PMCOQ PROMEDCO MANAGEMENT CO 100,000 $470 0.0050
0.0048
WRTLQ WEIRTON STEEL CORPORATION 100,000 $120 0.0012
0.0002
ITMUQ ITEMUS INC 100,000 $50 5.0E-4
0.0003
JOREQ JORE CORPORATION 90,000 $320 0.0040
0.001
TOUSQ TOUSA INC 89,092 $17,492 0.19
-0.02
05/22/08 12:57 PM
05/24/08 10:13 AM
AI
