Market Data 
Markets
Replies to post #11432 on SmallCap Trading Techniques
05/24/08 10:47 AM
OTC:BB Share Volume Leaders
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name Share Vol. ($) Vol. Last Net
SYDI SYNDICATION INC 271,558,166 $92,439 3.0E-4
0
SMTR SMARTIRE SYSTEMS INC 200,496,689 $18,181 1.0E-4
-0.0001
PMEDE PARADIGM MEDICAL INDUSTRIE 114,265,237 $29,619 3.0E-4
-0.0001
UDTT UNIVERSAL DETECTION TECHNO 105,317,000 $43,046 4.0E-4
0
CRGO CARGO CONNECTION LOG 104,565,252 $140,331 0.0014
0.0005
JUNI JUNIPER GROUP INC 63,886,166 $8,029 1.0E-4
-0.0001
IVOI IVOICE INC 50,736,312 $13,695 2.0E-4
-0.0001
UCOI UNICO INC 45,541,051 $28,357 7.0E-4
0.0001
IVCM IVI COMMUNICATIONS INC 34,130,000 $12,016 3.0E-4
-0.0002
CLXN CLX MEDICAL INC 33,911,079 $25,878 8.0E-4
-0.0002
FNIX FONIX CORP 22,575,014 $2,504 1.0E-4
0
SWVC SEAWAY VALLEY CAPITAL CORP 21,985,428 $52,022 0.0022
-0.0006
MBIR MOBICLEAR INC 21,340,215 $15,931 7.0E-4
-0.0001
AVWI ACTIONVIEW INTERNATIONAL I 21,169,700 $32,764 0.0017
0.0003
BHWF BLACKHAWK FUND 15,383,801 $10,234 7.0E-4
0
GMFX GAMEZNFLIX INC 15,374,155 $3,074 2.0E-4
0
AVTIE AVITAR INC 14,284,276 $5,049 5.0E-4
0.0001
AWYI ARIEL WAY INC 13,478,243 $53,297 0.0045
0.0003
GGLB GREEN GLOBE INTERNATIONAL 13,326,655 $9,940 8.0E-4
-0.0001
GCOG GULF COAST OIL AND GAS INC 12,510,274 $53,370 0.0044
0.0002
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name Share Vol. ($) Vol. Last Net
SPNG SPONGETECH DELIVERY SYSTEM 6,538,850 $283,628 0.0449
0.0004
GSPG GOLDSPRING INC 5,569,431 $85,410 0.0155
0.0005
SLGLF SILVERADO GOLD MINES LTD 3,612,953 $171,381 0.048
0
CBAI CORD BLOOD AMERICA INC 2,825,174 $29,124 0.01
-0.002
VSPC VIASPACE INC 2,664,990 $82,485 0.033
0.003
EBOF EARTH BIOFUELS INC 2,565,067 $102,048 0.039
0.001
CSAT CELSIA TECHNOLOGIES INC 2,244,590 $21,280 0.021
-0.003
TAOL TAO MINERALS LTD 2,193,480 $91,361 0.044
-0.001
ARSCE AMERICAN SECURITY RESOURCE 2,024,052 $69,186 0.036
0.003
XDSL MPHASE TECHNOLOGIES INC 1,703,359 $140,941 0.081
-0.006
XHUA XINHUA CHINA LTD 1,648,210 $17,069 0.01
0
PRTL PRIMUS TELECOMMUNICATIONS 1,631,883 $591,703 0.38
0.08
ZLST ZEALOUS TRADING GROUP INC 1,284,082 $39,504 0.03
0
ADVR ADVANCED VIRAL RESEARCH CO 1,195,517 $17,862 0.016
0.001
CNOA CHINA ORGANIC AGRICULTURE 1,192,912 $1,018,282 0.85
-0.06
ZAAP ZAP 1,099,237 $862,132 0.82
-0.05
CNUV CHINA NUVO SOLAR ENERGY IN 970,863 $32,494 0.04
0.01
SKNY SKINNY NUTRITIONAL CORP 888,321 $322,002 0.35
0.01
MBTG MILLENNIUM BIOTECHNOLOGIES 885,000 $73,978 0.095
0.001
VOYT VOYANT INTERNATIONAL CORPO 866,775 $156,245 0.17
0
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name Share Vol. ($) Vol. Last Net
KYUS KENTUCKY USA ENERGY INC 4,416,641 $18,300,338 3.96
0.13
CPTC COMPOSITE TECHNOLOGY 1,418,059 $1,433,741 1.02
-0.02
PTSEF POINTS INTERNATIONAL LTD 852,070 $1,420,189 1.635
-0.015
RMDXE REMOTEMDX INC 725,976 $1,135,077 1.62
-0.01
BWEN BROADWIND ENERGY INC 572,081 $11,802,346 21.25
-1.1
KDKN KODIAK ENERGY INC 391,026 $1,056,078 2.76
0.05
NCEN NACEL ENERGY CORP 371,091 $1,676,424 4.65
0.48
CHTL CHINA TEL GROUP INC 366,890 $995,260 2.85
0.3
LWLG LIGHTWAVE LOGIC INC 357,595 $561,815 1.72
-0.4
BSHF BIOSHAFT WATER TECHNOLOGY 352,745 $1,023,305 2.93
-0.1
PPBV PURPLE BEVERAGE COMPANY IN 320,860 $788,230 2.49
0.05
AYSI ALLOY STEEL INTERNATIONAL 308,295 $709,111 2.379
0.299
AUSE AUSSIE SOLES GROUP INC 304,510 $680,064 2.29
0.01
GTXO GTX CORP 280,787 $691,498 2.5
0.12
GRDB GLOBAL RAMING DISTRIBUTION 276,161 $415,428 1.28
-0.97
CHCG CHINA 3C GROUP 270,548 $430,275 1.6
-0.02
TNRO TERRA NOSTRA RESOURCES COR 265,822 $617,411 2.48
0.31
JYHW JAYHAWK ENERGY INC 243,592 $541,848 2.25
-0.01
MNEAF MINERA ANDES INC 232,498 $326,744 1.4
0.01
VTRQ VECTOR INTERSECT SECURITY 227,750 $1,685,387 7.4
-0.04
OTC:BB Most # of Trades
From $0.0001 – 0.01
Symbols Company Name #Trades Share Vol. Last Net
CRGO CARGO CONNECTION LOG 330 104,565,252 0.0014
0.0005
SYDI SYNDICATION INC 205 271,558,166 3.0E-4
0
SWVC SEAWAY VALLEY CAPITAL CORP 129 21,985,428 0.0022
-0.0006
AWYI ARIEL WAY INC 128 13,478,243 0.0045
0.0003
GCOG GULF COAST OIL AND GAS INC 126 12,510,274 0.0044
0.0002
DCFF DIET COFFEE INC 111 5,115,150 0.0080
0.0003
AVWI ACTIONVIEW INTERNATIONAL I 92 21,169,700 0.0017
0.0003
UDTT UNIVERSAL DETECTION TECHNO 76 105,317,000 4.0E-4
0
CLXN CLX MEDICAL INC 68 33,911,079 8.0E-4
-0.0002
SMTR SMARTIRE SYSTEMS INC 55 200,496,689 1.0E-4
-0.0001
PMEDE PARADIGM MEDICAL INDUSTRIE 54 114,265,237 3.0E-4
-0.0001
BHWF BLACKHAWK FUND 52 15,383,801 7.0E-4
0
GGLB GREEN GLOBE INTERNATIONAL 50 13,326,655 8.0E-4
-0.0001
RSMI RIM SEMICONDUCTOR CO 48 2,974,523 0.0090
-0.0005
IVOI IVOICE INC 44 50,736,312 2.0E-4
-0.0001
JUNI JUNIPER GROUP INC 39 63,886,166 1.0E-4
-0.0001
WFYW WHERIFY WIRELESS INC 39 4,876,675 0.0040
-0.003
ITRO ITRONICS INC 38 3,231,992 0.0046
-0.0002
UCOI UNICO INC 36 45,541,051 7.0E-4
0.0001
SFAD SAFE TECHNOLOGIES INTERNAT 33 16,420 3.0E-4
0
From $0.01 – 1.00
Symbols Company Name #Trades Share Vol. Last Net
ZAAP ZAP 516 1,099,237 0.82
-0.05
SPNG SPONGETECH DELIVERY SYSTEM 330 6,538,850 0.0449
0.0004
CNOA CHINA ORGANIC AGRICULTURE 322 1,192,912 0.85
-0.06
EBOF EARTH BIOFUELS INC 230 2,565,067 0.039
0.001
SYBD SYNTHETIC BLOOD INTERNATIO 222 772,852 0.9
0.0305
WWAT WORLDWATER AND SOLAR TECHN 204 574,546 0.85
-0.02
CGFI COLORADO GOLDFIELDS INC 187 571,306 0.289
-0.091
VSPC VIASPACE INC 176 2,664,990 0.033
0.003
PRTL PRIMUS TELECOMMUNICATIONS 165 1,631,883 0.38
0.08
DPDW DEEP DOWN INC 160 488,599 0.97
-0.01
SKNY SKINNY NUTRITIONAL CORP 146 888,321 0.35
0.01
NHPR NATIONAL HEALTH PARTNERS I 144 343,310 0.42
0.02
NTRZ NUTRACEA 134 598,311 0.76
0
NEOP NEOPROBE CORP 133 374,748 0.77
0.12
ESPH ECOSPHERE TECHNOLOGIES INC 130 726,609 0.43
0.09
VOYT VOYANT INTERNATIONAL CORPO 124 866,775 0.17
0
CBAI CORD BLOOD AMERICA INC 116 2,825,174 0.01
-0.002
XDSL MPHASE TECHNOLOGIES INC 112 1,703,359 0.081
-0.006
PUDC PUDA COAL INC 111 396,765 0.505
-0.015
JYTO JOYTOTO USA INC 111 303,231 0.82
-0.07
From $1.00 and Up
Symbols Company Name #Trades Share Vol. Last Net
KYUS KENTUCKY USA ENERGY INC 3776 4,416,641 3.96
0.13
BWEN BROADWIND ENERGY INC 1481 572,081 21.25
-1.1
CPTC COMPOSITE TECHNOLOGY 575 1,418,059 1.02
-0.02
NCEN NACEL ENERGY CORP 523 371,091 4.65
0.48
BSHF BIOSHAFT WATER TECHNOLOGY 418 352,745 2.93
-0.1
GTXO GTX CORP 317 280,787 2.5
0.12
GRDB GLOBAL RAMING DISTRIBUTION 295 276,161 1.28
-0.97
HYBR HYBRID TECHNOLOGIES INC NE 290 178,790 5.5
0.75
AYSI ALLOY STEEL INTERNATIONAL 279 308,295 2.379
0.299
LWLG LIGHTWAVE LOGIC INC 269 357,595 1.72
-0.4
CNEH CHINA NORTH EAST PETROLEUM 251 213,958 4.25
-0.18
PPBV PURPLE BEVERAGE COMPANY IN 244 320,860 2.49
0.05
AUSE AUSSIE SOLES GROUP INC 243 304,510 2.29
0.01
JYHW JAYHAWK ENERGY INC 196 243,592 2.25
-0.01
KDKN KODIAK ENERGY INC 185 391,026 2.76
0.05
TNRO TERRA NOSTRA RESOURCES COR 163 265,822 2.48
0.31
RMDXE REMOTEMDX INC 157 725,976 1.62
-0.01
CHCG CHINA 3C GROUP 153 270,548 1.6
-0.02
CHTL CHINA TEL GROUP INC 150 366,890 2.85
0.3
TPLM TRIANGLE PETROLEUM CORPORA 150 203,560 1.88
-0.05
OTC:BB Est($) Volume Leaders
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
CRGO CARGO CONNECTION LOG $140,331 104,565,252 0.0014
0.0005
SYDI SYNDICATION INC $92,439 271,558,166 3.0E-4
0
GCOG GULF COAST OIL AND GAS INC $53,370 12,510,274 0.0044
0.0002
AWYI ARIEL WAY INC $53,297 13,478,243 0.0045
0.0003
SWVC SEAWAY VALLEY CAPITAL CORP $52,022 21,985,428 0.0022
-0.0006
UDTT UNIVERSAL DETECTION TECHNO $43,046 105,317,000 4.0E-4
0
DCFF DIET COFFEE INC $41,739 5,115,150 0.0080
0.0003
AVWI ACTIONVIEW INTERNATIONAL I $32,764 21,169,700 0.0017
0.0003
PMEDE PARADIGM MEDICAL INDUSTRIE $29,619 114,265,237 3.0E-4
-0.0001
UCOI UNICO INC $28,357 45,541,051 7.0E-4
0.0001
CLXN CLX MEDICAL INC $25,878 33,911,079 8.0E-4
-0.0002
RSMI RIM SEMICONDUCTOR CO $25,766 2,974,523 0.0090
-0.0005
WFYW WHERIFY WIRELESS INC $23,842 4,876,675 0.0040
-0.003
CROE COROWARE INC $20,406 6,451,177 0.0021
-0.0024
SMTR SMARTIRE SYSTEMS INC $18,181 200,496,689 1.0E-4
-0.0001
MBIR MOBICLEAR INC $15,931 21,340,215 7.0E-4
-0.0001
ITRO ITRONICS INC $15,606 3,231,992 0.0046
-0.0002
IVOI IVOICE INC $13,695 50,736,312 2.0E-4
-0.0001
NNSR NONOSENSORS INC $13,406 3,790,000 0.0040
0.0015
IGPG IGNIS PETROLEUM GROUP INC $13,033 3,322,557 0.0040
0.0005
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
CNOA CHINA ORGANIC AGRICULTURE $1,018,282 1,192,912 0.85
-0.06
ZAAP ZAP $862,132 1,099,237 0.82
-0.05
SYBD SYNTHETIC BLOOD INTERNATIO $701,826 772,852 0.9
0.0305
PRTL PRIMUS TELECOMMUNICATIONS $591,703 1,631,883 0.38
0.08
WWAT WORLDWATER AND SOLAR TECHN $487,771 574,546 0.85
-0.02
DPDW DEEP DOWN INC $483,076 488,599 0.97
-0.01
NTRZ NUTRACEA $449,918 598,311 0.76
0
DLKM DOUGLAS LAKE MINERALS INC $334,349 690,930 0.495
0.045
SKNY SKINNY NUTRITIONAL CORP $322,002 888,321 0.35
0.01
FEEC FAR EAST ENERGY CORP $314,061 457,945 0.65
-0.06
ESPH ECOSPHERE TECHNOLOGIES INC $288,536 726,609 0.43
0.09
SPNG SPONGETECH DELIVERY SYSTEM $283,628 6,538,850 0.0449
0.0004
NEOP NEOPROBE CORP $277,352 374,748 0.77
0.12
JYTO JOYTOTO USA INC $245,000 303,231 0.82
-0.07
SCEY SUN CAL ENERGY INC $231,195 634,311 0.37
-0.01
OPAI ORIENT PAPER INC $230,135 460,843 0.52
0.09
BOGA BASELINE OIL AND GAS CORP $216,541 388,915 0.57
0.075
GNOLF GENOIL INC $207,215 573,626 0.35
-0.03
PUDC PUDA COAL INC $200,340 396,765 0.505
-0.015
SOEN SOLAR ENERTECH CORP $191,952 226,231 0.86
0.01
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
KYUS KENTUCKY USA ENERGY INC $18,300,338 4,416,641 3.96
0.13
BWEN BROADWIND ENERGY INC $11,802,346 572,081 21.25
-1.1
WAHCU WASHINGTON MUTUAL INC $5,729,704 200,530 29.5
0.95
VTRQ VECTOR INTERSECT SECURITY $1,685,387 227,750 7.4
-0.04
NCEN NACEL ENERGY CORP $1,676,424 371,091 4.65
0.48
CPTC COMPOSITE TECHNOLOGY $1,433,741 1,418,059 1.02
-0.02
PTSEF POINTS INTERNATIONAL LTD $1,420,189 852,070 1.635
-0.015
WWYWB WILLIAM WRIGLEY JR COMPANY $1,331,132 17,275 77.25
0.1
RMDXE REMOTEMDX INC $1,135,077 725,976 1.62
-0.01
GRBS GREER BANCSHARES INC $1,097,831 98,080 11.35
-1.65
STTA STONE TAN CHINA ACQUISITIO $1,064,650 145,500 7.33
0.03
KDKN KODIAK ENERGY INC $1,056,078 391,026 2.76
0.05
BSHF BIOSHAFT WATER TECHNOLOGY $1,023,305 352,745 2.93
-0.1
CHTL CHINA TEL GROUP INC $995,260 366,890 2.85
0.3
HYBR HYBRID TECHNOLOGIES INC NE $942,981 178,790 5.5
0.75
CNEH CHINA NORTH EAST PETROLEUM $935,210 213,958 4.25
-0.18
PPBV PURPLE BEVERAGE COMPANY IN $788,230 320,860 2.49
0.05
CHNG CHINA NATURAL GAS INC $735,949 110,079 6.52
-0.43
AYSI ALLOY STEEL INTERNATIONAL $709,111 308,295 2.379
0.299
GTXO GTX CORP $691,498 280,787 2.5
0.12
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
NNSR Nonosensors Inc
60
0.0015 3,790,000 0.0040
CRGO Cargo Connection Log
55.56
0.0005 104,565,252 0.0014
BNYN Banyan Corp
50
0.0001 3,808,000 3.0E-4
SLON Salon City Inc
27.27
0.0006 1,243,500 0.0028
AVTIE Avitar Inc
25
0.0001 14,284,276 5.0E-4
AVWI Actionview International Inc
21.43
0.0003 21,169,700 0.0017
QMNM Quest Minerals and Mining Ltd New
18.75
0.0003 7,280,416 0.0019
NEOM NeoMedia Technologies Inc
17.86
0.0005 3,973,760 0.0033
CXAC Cross Atlantic Commodities Inc
16.67
0.0002 2,180,000 0.0014
UCOI Unico Inc
16.67
0.0001 45,541,051 7.0E-4
IGPG Ignis Petroleum Group Inc
14.29
0.0005 3,322,557 0.0040
IVOT Ivoice Technology Inc
10
0.0001 1,605,489 0.0011
AWYI Ariel Way Inc
7.14
0.0003 13,478,243 0.0045
GCOG Gulf Coast Oil and Gas Inc
4.76
0.0002 12,510,274 0.0044
DCFF Diet Coffee Inc
3.9
0.0003 5,115,150 0.0080
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
CMIZ Contact Minerals Corp
375
0.75 15,000 0.95
SKYI Skye International Inc New
200
0.2 22,587 0.3
ATCI Anticus International Corporation
140
0.014 19,000 0.024
ASWD American Southwest Music Distribution Inc
100
0.015 159,665 0.03
HYHY Hydrogen Hybrid Technologies Inc
92.5
0.37 85,175 0.77
PGRM Pengram Corporation
66.67
0.08 40,000 0.2
UITA Utilicraft Aerospace Industries Inc
60
0.03 54,000 0.08
HTECE Hydron Technologies Inc
60
0.03 12,020 0.08
VSUL Visualant Incorporated
56.25
0.09 15,000 0.25
CKRU Ckrush Inc New
51.52
0.068 17,500 0.2
TAGOF TAG Oil Ltd
50
0.056 148,680 0.168
AFDG ABC Funding Inc
44.23
0.23 160,000 0.75
WPEC Western Power and Equipment Co
42.86
0.009 69,500 0.03
RNWF Renewal Fuels Inc
42.86
0.003 255,900 0.01
CLRA Clearant Inc
38.46
0.05 11,407 0.18
AKVA Arkanova Energy Corporation
35.14
0.13 24,500 0.5
EVSF Envirosafe Corporation New
35
0.07 10,761 0.27
FNMM Finmetal Mining Ltd
34.62
0.018 29,590 0.07
SMYD Samoyed Energy Corp
33.96
0.18 56,650 0.71
AROX Alderox Inc
33.33
0.05 63,108 0.2
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
IGLB Intrepid Global Imaging 3D Inc
57.53
0.42 34,200 1.15
NENA Neenah Enterprises Inc
42.04
1.03 104,805 3.48
BDYT BodyTel Scientific Inc
38.89
0.28 94,875 1.0
CYXN China Yongxin Pharmaceuticals Inc
20.93
0.18 93,705 1.04
PPRG Patient Portal Technologies Inc
18.18
0.2 28,478 1.3
BRCO Beard Company
17.5
0.35 19,087 2.35
NDGT Nutech Digital Inc
16.67
2 12,002 14.0
ECTE Echo Therapeutics
16.67
0.25 50,850 1.75
HYBR Hybrid Technologies Inc New
15.79
0.75 178,790 5.5
AYSI Alloy Steel International Inc
14.38
0.299 308,295 2.379
TNRO Terra Nostra Resources Corp
14.29
0.31 265,822 2.48
CHTL China Tel Group Inc
11.76
0.3 366,890 2.85
WNEAE Wind Energy America Inc
11.71
0.13 33,766 1.24
NCEN Nacel Energy Corp
11.51
0.48 371,091 4.65
IDCX iDcentrix Inc
9.52
0.1 15,650 1.15
LKAI LKA International Inc
9.52
0.1 13,568 1.15
NROM Noble Romans Inc
9.24
0.11 132,450 1.3
SDEV Security Devices International Inc
9.09
0.2 13,500 2.4
AUSI Aura Systems Inc New
8.91
0.09 14,767 1.1
GFRE Gulf Resources Inc
8.89
0.2 47,161 2.45
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
NNSR Nonosensors Inc
0.0015
60 3,790,000 0.0040
SLON Salon City Inc
0.0006
27.27 1,243,500 0.0028
CRGO Cargo Connection Log
0.0005
55.56 104,565,252 0.0014
IGPG Ignis Petroleum Group Inc
0.0005
14.29 3,322,557 0.0040
NEOM NeoMedia Technologies Inc
0.0005
17.86 3,973,760 0.0033
AWYI Ariel Way Inc
0.0003
7.14 13,478,243 0.0045
DCFF Diet Coffee Inc
0.0003
3.9 5,115,150 0.0080
AVWI Actionview International Inc
0.0003
21.43 21,169,700 0.0017
QMNM Quest Minerals and Mining Ltd New
0.0003
18.75 7,280,416 0.0019
GCOG Gulf Coast Oil and Gas Inc
0.0002
4.76 12,510,274 0.0044
CXAC Cross Atlantic Commodities Inc
0.0002
16.67 2,180,000 0.0014
UCOI Unico Inc
0.0001
16.67 45,541,051 7.0E-4
AVTIE Avitar Inc
0.0001
25 14,284,276 5.0E-4
IVOT Ivoice Technology Inc
0.0001
10 1,605,489 0.0011
BNYN Banyan Corp
0.0001
50 3,808,000 3.0E-4
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
CMIZ Contact Minerals Corp
0.75
375 15,000 0.95
HYHY Hydrogen Hybrid Technologies Inc
0.37
92.5 85,175 0.77
AFDG ABC Funding Inc
0.23
44.23 160,000 0.75
EVOGF Evolving Gold Corp
0.22
31.43 12,500 0.92
SKYI Skye International Inc New
0.2
200 22,587 0.3
SMYD Samoyed Energy Corp
0.18
33.96 56,650 0.71
AKVA Arkanova Energy Corporation
0.13
35.14 24,500 0.5
NEOP Neoprobe Corp
0.12
18.46 374,748 0.77
YCKM Yellowcake Mining Inc
0.11
22.45 37,350 0.6
PTCH Patch International Inc
0.095
27.94 210,714 0.435
ESPH Ecosphere Technologies Inc
0.09
26.47 726,609 0.43
OPAI Orient Paper Inc
0.09
20.93 460,843 0.52
VSUL Visualant Incorporated
0.09
56.25 15,000 0.25
PRTL Primus Telecommunications Group Inc
0.08
26.67 1,631,883 0.38
BMSN Bio Matrix Scientific Group Inc
0.08
15.38 48,800 0.6
AFPC AFP Imaging
0.08
25 52,450 0.4
PGRM Pengram Corporation
0.08
66.67 40,000 0.2
HKRS Hankersen International Corp
0.08
32 19,240 0.33
FCTOA Fact Corp
0.08
29.63 10,500 0.35
BOGA Baseline Oil and Gas Corp
0.075
15.15 388,915 0.57
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
NDGT Nutech Digital Inc
2
16.67 12,002 14.0
NENA Neenah Enterprises Inc
1.03
42.04 104,805 3.48
FMAO Farmers and Merchants Bancorp Inc
1
4.88 17,652 21.5
WAHCU Washington Mutual Inc
0.95
3.33 200,530 29.5
HYBR Hybrid Technologies Inc New
0.75
15.79 178,790 5.5
NCEN Nacel Energy Corp
0.48
11.51 371,091 4.65
FRBA First Bank
0.45
8.49 11,600 5.75
IGLB Intrepid Global Imaging 3D Inc
0.42
57.53 34,200 1.15
LYBC Lyons Bancorp Inc
0.4
1.35 13,412 29.95
CIWT China Industrial Waste Management Inc
0.35
8.54 21,765 4.45
BRCO Beard Company
0.35
17.5 19,087 2.35
TNRO Terra Nostra Resources Corp
0.31
14.29 265,822 2.48
CHTL China Tel Group Inc
0.3
11.76 366,890 2.85
CSKI China Sky One Medical Inc
0.3
2.44 33,240 12.6
AYSI Alloy Steel International Inc
0.299
14.38 308,295 2.379
BDYT BodyTel Scientific Inc
0.28
38.89 94,875 1.0
FTAR Footstar Inc
0.25
6.02 81,603 4.4
ECTE Echo Therapeutics
0.25
16.67 50,850 1.75
MYEC MyEcheck Inc
0.21
6.98 17,550 3.22
GFRE Gulf Resources Inc
0.2
8.89 47,161 2.45
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
CROE CoroWare Inc
-53.33
-0.0024
6,451,177 0.0021
JUNI Juniper Group Inc
-50
-0.0001
63,886,166 1.0E-4
SMTR Smartire Systems Inc
-50
-0.0001
200,496,689 1.0E-4
WFYW Wherify Wireless Inc
-42.86
-0.003
4,876,675 0.0040
IVCM IVI Communications Inc
-40
-0.0002
34,130,000 3.0E-4
IVOI iVoice Inc
-33.33
-0.0001
50,736,312 2.0E-4
PMEDE Paradigm Medical Industries Inc
-25
-0.0001
114,265,237 3.0E-4
SWVC Seaway Valley Capital Corporation Inc
-21.43
-0.0006
21,985,428 0.0022
WLSI Wellstar International Inc
-20
-0.0003
2,716,211 0.0012
INBG International Building Technologies Group Inc
-20
-0.0003
2,760,000 0.0012
CLXN CLX Medical Inc
-20
-0.0002
33,911,079 8.0E-4
DIAAF Diamant Art Corp
-20
-0.0001
5,075,000 4.0E-4
MODI Metro One Development Inc
-15
-0.0009
1,381,301 0.0051
GRMU GREM USA New
-14.29
-0.0001
10,692,000 6.0E-4
MBIR Mobiclear Inc
-12.5
-0.0001
21,340,215 7.0E-4
GGLB Green Globe International Inc
-11.11
-0.0001
13,326,655 8.0E-4
GTHAE GeneThera Inc
-6.67
-0.0005
1,338,700 0.0070
RSMI Rim Semiconductor Co
-5.26
-0.0005
2,974,523 0.0090
ITRO Itronics Inc
-4.17
-0.0002
3,231,992 0.0046
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
OLDW Oldwebsites com Inc
-60
-0.15
35,100 0.1
AVNI Arvana Inc
-46.67
-0.035
10,000 0.04
UFOG Universal Fog Inc
-44.44
-0.008
83,700 0.01
MBLV MobiVentures Inc New
-40
-0.02
100,000 0.03
AAIRW Avantair Inc
-38.46
-0.05
113,500 0.08
MSHI MSTI Holdings Inc
-37.5
-0.15
85,331 0.25
BRCR Brooke Credit Corporation
-35.86
-0.52
39,500 0.93
AFMIW Affinity Media International Corp
-33.33
-0.1
234,300 0.2
SGBL Sunrise Global Inc
-33.33
-0.05
40,000 0.1
STTK Smart Tek Solutions Inc
-33.33
-0.01
16,953 0.02
PXTE Paxton Energy Inc
-32
-0.08
21,850 0.17
BJGLE Beijing Logistic Inc
-31.94
-0.115
181,300 0.245
AAAE AAA Energy Inc
-30.77
-0.04
152,609 0.09
ETGMF Entourage Mining Ltd
-28.57
-0.02
34,343 0.05
CYGX Cytogenix Inc
-27.54
-0.019
36,750 0.05
TTDSE Triton Distribution Systems Inc
-27.27
-0.03
35,400 0.08
ITNS Itonis Inc
-27.08
-0.013
86,230 0.035
ITDN Interdyne Company
-26.67
-0.004
177,365 0.011
CWNOF ChineseWorldNet com Inc
-25
-0.25
21,500 0.75
LEVC Levcor International Inc
-25
-0.05
99,216 0.15
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
GRDB Global Raming Distribution Inc
-43.11
-0.97
276,161 1.28
LWLG Lightwave Logic Inc
-18.87
-0.4
357,595 1.72
MCKE Morgan Creek Energy Corp
-16.67
-0.25
69,700 1.25
GRBS Greer Bancshares Inc
-12.69
-1.65
98,080 11.35
CDYT China Display Technologies Inc
-12.2
-0.25
25,239 1.8
AGMS Angstrom Microsystems Corp
-9.77
-0.13
13,300 1.2
CBPO China Biologic Products Inc
-9.09
-0.3
12,500 3.0
ENXTF Energy Exploration Technologies
-8.7
-0.3
35,741 3.15
IAQGW InterAmerican Acquisition Group Inc
-8.11
-0.15
59,000 1.7
PTQMF Petaquilla Minerals Ltd
-7.69
-0.169
47,150 2.03
MNAP Manas Petroleum Corporation
-7.69
-0.09
78,827 1.08
FXPT Fox Petroleum Inc
-7.45
-0.33
72,601 4.1
IRLD Ireland Inc New
-7.41
-0.1
24,900 1.25
OCTL Octillion Corp
-6.96
-0.11
101,069 1.47
CWDK China Water and Drinks Inc
-6.67
-0.5
18,972 7.0
WGBS WaferGen Bio Systems Inc
-6.52
-0.15
25,304 2.15
CHNG China Natural Gas Inc
-6.19
-0.43
110,079 6.52
NILR Nilam Resources Inc New
-5.83
-0.07
50,685 1.13
CAGC China Agritech Inc
-5.67
-0.14
126,283 2.33
CSGH China Sun Group High Tech Co
-5.22
-0.06
104,731 1.09
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
WFYW Wherify Wireless Inc
-0.003
-42.86 4,876,675 0.0040
CROE CoroWare Inc
-0.0024
-53.33 6,451,177 0.0021
MODI Metro One Development Inc
-0.0009
-15 1,381,301 0.0051
SWVC Seaway Valley Capital Corporation Inc
-0.0006
-21.43 21,985,428 0.0022
GTHAE GeneThera Inc
-0.0005
-6.67 1,338,700 0.0070
RSMI Rim Semiconductor Co
-0.0005
-5.26 2,974,523 0.0090
WLSI Wellstar International Inc
-0.0003
-20 2,716,211 0.0012
INBG International Building Technologies Group Inc
-0.0003
-20 2,760,000 0.0012
IVCM IVI Communications Inc
-0.0002
-40 34,130,000 3.0E-4
CLXN CLX Medical Inc
-0.0002
-20 33,911,079 8.0E-4
ITRO Itronics Inc
-0.0002
-4.17 3,231,992 0.0046
JUNI Juniper Group Inc
-0.0001
-50 63,886,166 1.0E-4
SMTR Smartire Systems Inc
-0.0001
-50 200,496,689 1.0E-4
IVOI iVoice Inc
-0.0001
-33.33 50,736,312 2.0E-4
PMEDE Paradigm Medical Industries Inc
-0.0001
-25 114,265,237 3.0E-4
DIAAF Diamant Art Corp
-0.0001
-20 5,075,000 4.0E-4
GRMU GREM USA New
-0.0001
-14.29 10,692,000 6.0E-4
MBIR Mobiclear Inc
-0.0001
-12.5 21,340,215 7.0E-4
GGLB Green Globe International Inc
-0.0001
-11.11 13,326,655 8.0E-4
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
BRCR Brooke Credit Corporation
-0.52
-35.86 39,500 0.93
CWNOF ChineseWorldNet com Inc
-0.25
-25 21,500 0.75
OLDW Oldwebsites com Inc
-0.15
-60 35,100 0.1
MSHI MSTI Holdings Inc
-0.15
-37.5 85,331 0.25
AIDA AIDA Pharmaceuticals Inc
-0.15
-15.79 34,200 0.8
BCFT Bancroft Uranium Inc
-0.15
-15 79,317 0.85
NSSI Network-1 Security Solutions, Inc. Common Stock
-0.15
-13.39 144,299 0.97
PNGB Panglobal Brands Inc
-0.12
-14.63 120,500 0.7
BJGLE Beijing Logistic Inc
-0.115
-31.94 181,300 0.245
AFMIW Affinity Media International Corp
-0.1
-33.33 234,300 0.2
MSGI MSGI Security Solutions Inc
-0.1
-23.81 453,262 0.32
LBTI Liberty Alliance Inc
-0.1
-16.67 10,450 0.5
DGNG Diguang International Development Co Ltd
-0.1
-10.53 58,900 0.85
CGFI Colorado Goldfields Inc
-0.091
-23.95 571,306 0.289
RVTI Rival Technologies Inc
-0.09
-18 45,600 0.41
PXTE Paxton Energy Inc
-0.08
-32 21,850 0.17
UOMO UOMO Media Inc
-0.08
-16.33 119,441 0.41
CHCR Comprehensive Care Corp
-0.08
-16 22,086 0.42
FLRP FLO Corporation
-0.08
-13.79 15,513 0.5
JYTO Joytoto USA Inc
-0.07
-7.87 303,231 0.82
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
GRBS Greer Bancshares Inc
-1.65
-12.69 98,080 11.35
BWEN Broadwind Energy Inc
-1.1
-4.92 572,081 21.25
GRDB Global Raming Distribution Inc
-0.97
-43.11 276,161 1.28
CWDK China Water and Drinks Inc
-0.5
-6.67 18,972 7.0
CHNG China Natural Gas Inc
-0.43
-6.19 110,079 6.52
LWLG Lightwave Logic Inc
-0.4
-18.87 357,595 1.72
FXPT Fox Petroleum Inc
-0.33
-7.45 72,601 4.1
MIGL Miscor Group Ltd New
-0.31
-2.18 19,518 13.89
CBPO China Biologic Products Inc
-0.3
-9.09 12,500 3.0
ENXTF Energy Exploration Technologies
-0.3
-8.7 35,741 3.15
CXPO Crimson Exploration Inc
-0.3
-2.15 48,810 13.65
MCKE Morgan Creek Energy Corp
-0.25
-16.67 69,700 1.25
CDYT China Display Technologies Inc
-0.25
-12.2 25,239 1.8
CNEH China North East Petroleum Holdings Limited
-0.18
-4.06 213,958 4.25
GORO Gold Resource Corporation
-0.17
-2.85 92,709 5.79
PTQMF Petaquilla Minerals Ltd
-0.169
-7.69 47,150 2.03
IAQGW InterAmerican Acquisition Group Inc
-0.15
-8.11 59,000 1.7
WGBS WaferGen Bio Systems Inc
-0.15
-6.52 25,304 2.15
CAGC China Agritech Inc
-0.14
-5.67 126,283 2.33
AGMS Angstrom Microsystems Corp
-0.13
-9.77 13,300 1.2
OTC:BB 52 weeks breakouts High
Symbols Company Name Last Net Share Vol. ($) Vol. 52H
AVTIE AVITAR INC 5.0E-4
0.0001
14,284,276 5049 6.0E-4
KYUS KENTUCKY USA ENERGY INC 3.96
0.13
4,416,641 18300338 4.47
ESPH ECOSPHERE TECHNOLOGIES INC 0.43
0.09
726,609 288536 0.43
CHTL CHINA TEL GROUP INC 2.85
0.3
366,890 995260 2.85
AYSI ALLOY STEEL INTERNATIONAL 2.379
0.299
308,295 709111 2.45
AFDG ABC FUNDING INC 0.75
0.23
160,000 100300 0.75
OTOD O2 DIESEL CORPORATION 0.1935
0.0135
123,720 23343 0.1935
CYXN CHINA YONGXIN PHARMACEUTIC 1.04
0.18
93,705 92722 1.09
VXGN VAXGEN INC 0.59
0.04
88,500 51756 0.6
GSPA GLOBAL SERVICES PARTNERS A 2.34
0.14
80,084 182866 2.35
PGOG PERF GO GREEN HOLDINGS INC 1.9
0.09
59,052 108450 1.9
OLDW OLDWEBSITES COM INC 0.1
-0.15
35,100 5875 0.0
IMTSE INTERACTIVE MOTORSPORTS AN 0.0070
0
22,800 159 0.0076
RPSDW RHAPSODY ACQUISITION CORP 3.03
0.11
21,100 63080 3.05
APXRE APEX RESOURCES GROUP INC 0.045
0.01
20,930 812 0.045
HKRS HANKERSEN INTERNATIONAL CO 0.33
0.08
19,240 5688 0.33
ATCI ANTICUS INTERNATIONAL CORP 0.024
0.014
19,000 408 0.024
CMIZ CONTACT MINERALS CORP 0.95
0.75
15,000 14750 1.0
JADA JADE ART GROUP INC 5.25
0.15
14,700 75882 5.25
CLYVE CLYVIA INC 0.25
0.04
13,390 3347 0.25
OTC:BB 52 weeks breakouts Low
Symbols Company Name Last Net Share Vol. ($) Vol. 52L
PMEDE PARADIGM MEDICAL INDUSTRIE 3.0E-4
-0.0001
114,265,237 29619 2.0E-4
CROE COROWARE INC 0.0021
-0.0024
6,451,177 20406 0.0021
RDYM REMOTE DYNAMICS INC 8.0E-4
0
2,355,000 1940 7.0E-4
CSAT CELSIA TECHNOLOGIES INC 0.021
-0.003
2,244,590 21280 0.0050
TAOL TAO MINERALS LTD 0.044
-0.001
2,193,480 91361 0.037
MODI METRO ONE DEVELOPMENT INC 0.0051
-0.0009
1,381,301 8564 0.0051
USSUE USA SUPERIOR ENERGY HOLDIN 0.12
-0.015
781,545 98259 0.1
CGFI COLORADO GOLDFIELDS INC 0.289
-0.091
571,306 179739 0.27
SDRG SILVER DRAGON RESOURCES IN 0.15
-0.02
530,300 77806 0.13
MSGI MSGI SECURITY SOLUTIONS IN 0.32
-0.1
453,262 142860 0.23
ACTCE ADVANCED CELL TECHNOLOGY I 0.082
-0.002
453,141 36444 0.08
TVLSE TRAVELSTAR INC 0.14
-0.0275
399,322 48822 0.115
AVPI AVP INC 0.508
-0.042
209,000 104641 0.4
BJGLE BEIJING LOGISTIC INC 0.245
-0.115
181,300 34497 0.101
AAAE AAA ENERGY INC 0.09
-0.04
152,609 15909 0.09
FFDH FORTIFIED HOLDINGS CORP 0.18
-0.015
149,650 25048 0.16
UTUC UTAH URANIUM CORP 0.35
-0.03
131,467 46303 0.31
AULO AURELIO RESOURCE CORPORATI 0.18
-0.02
123,092 23126 0.17
IWSY IMAGEWARE SYSTEMS INCORPOR 0.54
-0.02
101,300 55500 0.54
HBRFW HIGHBURY FINANCIAL INC 0.13
-0.01
100,243 13355 0.13
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 5,075,000 $2,437 4.0E-4
-0.0001
SLGLF SILVERADO GOLD MINES LTD 3,612,953 $171,381 0.048
0
PTSEF POINTS INTERNATIONAL LTD 852,070 $1,420,189 1.635
-0.015
GNOLF GENOIL INC 573,626 $207,215 0.35
-0.03
CALVF CALEDONIA MINING CORPORATI 457,833 $83,555 0.186
0.001
GEECF GLOBAL ENVIRONMENTAL ENERG 319,837 $125,209 0.39
0.02
MNEAF MINERA ANDES INC 232,498 $326,744 1.4
0.01
DYMTF DYNAMOTIVE ENERGY SYSTEMS 208,956 $94,813 0.469
0.039
SRFDF STARFIELD RESOURCES INC 194,500 $221,263 1.09
0.02
DNYFF DYNASTY GAMING INC 166,000 $19,400 0.11
-0.009
TAGOF TAG OIL LTD 148,680 $23,784 0.168
0.056
SGIHF SUNGOLD INTERNATIONAL HOLD 141,680 $9,885 0.07
0
TMBXF TOMBSTONE EXPLORATION CORP 105,775 $35,180 0.32
-0.015
CRTCF CURRENT TECHNOLOGY CORP 99,344 $44,074 0.42
-0.01
MRDAF MERIDAN COMPANY LTD 93,100 $107,539 1.11
-0.04
MGWSF MEGAWEST ENERGY CORP 86,130 $55,015 0.63
-0.01
CRSVF CAPITAL RESERVE CANADA LTD 86,000 $1,290 0.015
-0.005
FRLLF FARALLON RESOURCES LTD NEW 83,981 $68,332 0.805
-0.005
VCTPF VALCENT PRODUCTS INC 83,611 $54,291 0.65
0.01
BBVVF BBV VIETNAM SEA ACQUISITIO 80,000 $572,000 7.15
-0.01
OTC:BB Bankrupt Companies
Share Volume Leaders ** Bankrupt companies are identified by fifth letter 'Q'
Symbols Company Name Share Vol. ($) Vol. Last Net
AGWTQ ATMOSPHERIC GLOW TECHNOLOG 50,000 $115 0.0020
-0.001
NSTLQ NATIONAL STEEL CORP 33,350 $776 0.022
0
WMANQ WELLMAN INC 33,250 $397 0.012
0
NRDCQ NATURADE INC 21,849 $2,366 0.09
0
OTC:BB Issues: Delinquent in Filings
Share Volume Leaders **Delinquent stocks are identified by fifth letter 'E'
Symbols Company Name Share Vol. ($) Vol. Last Net
PMEDE PARADIGM MEDICAL INDUSTRIE 114,265,237 $29,619 3.0E-4
-0.0001
AVTIE AVITAR INC 14,284,276 $5,049 5.0E-4
0.0001
ARSCE AMERICAN SECURITY RESOURCE 2,024,052 $69,186 0.036
0.003
GTHAE GENETHERA INC 1,338,700 $9,729 0.0070
-0.0005
USSUE USA SUPERIOR ENERGY HOLDIN 781,545 $98,259 0.12
-0.015
RMDXE REMOTEMDX INC 725,976 $1,135,077 1.62
-0.01
ACTCE ADVANCED CELL TECHNOLOGY I 453,141 $36,444 0.082
-0.002
TVLSE TRAVELSTAR INC 399,322 $48,822 0.14
-0.0275
SMANE STANDARD MANAGEMENT CORPOR 297,500 $595 0.0020
-0.001
PCLIE PROTOCALL TECHNOLOGIES INC 203,300 $1,290 0.0060
-0.0004
CPNEE COMMERCEPLANET INC 185,450 $11,156 0.06
0.005
BJGLE BEIJING LOGISTIC INC 181,300 $34,497 0.245
-0.115
NPWSE NEAH POWER SYSTEMS INC 119,400 $4,578 0.04
0
NNBPE NANOBAC PHARMACEUTICALS IN 101,600 $2,466 0.024
-0.001
ECOOE ECO2 PLASTICS INC 97,500 $3,932 0.04
-0.001
DLTME DELTA MUTUAL INC 91,000 $4,278 0.05
0.005
AITXE AIRTRAX INC 80,300 $1,791 0.03
0.005
TRBDE TURBODYNE TECHNOLOGIES INC 64,443 $1,589 0.025
0.0029
CVBTE CARDIOVASCULAR BIOTHERAPEU 59,100 $43,155 0.75
0.03
VVITE VISTA INTERNATIONAL TECHNO 40,185 $2,407 0.06
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
QEDC QED CONNECT INC 390,994,264 $79,741 2.0E-4
-0.0001
ADTJ ALADDIN TRADING AND COMPAN 130,484,501 $15,298 2.0E-4
0
CIRT CARDIO INFRARED TECHNOLOGI 93,863,414 $116,127 0.0013
-0.0001
PRMO PROM RESOURCES INC 87,650,000 $11,605 2.0E-4
-0.0001
ENCS ENCORE ENERGY SYSTEMS INC 76,130,550 $22,033 4.0E-4
0.0001
HCPC HERITAGE CAPITAL CREDIT CO 72,929,408 $15,438 3.0E-4
0
FFGO FORTRESS FINANCIAL GROUP I 63,898,474 $6,389 1.0E-4
0
PHGI PERIHELION GLOBAL INC 63,374,400 $6,349 2.0E-4
0.0001
TSSP TRENDSETTER SOLAR PRODUCTS 62,499,999 $7,649 1.0E-4
-0.0001
WRNW WELL RENEWAL INC 51,801,185 $14,695 4.0E-4
0.0003
SPRL STRAT PETROLEUM LTD NEW 49,124,753 $54,957 0.0011
-0.0003
LTDI LATITUDE INDUSTRIES INC 44,625,223 $30,394 7.0E-4
0
WEHI WGL ENTERTAINMENT HOLDINGS 38,050,000 $7,610 2.0E-4
-0.0001
FMNJ FRANKLIN MINING INC 32,844,864 $28,526 8.0E-4
-0.0002
MMTE MAMMOTH ENERGY GROUP INC 32,391,428 $56,255 0.0023
0.0009
CWRM COTTON AND WESTERN MINING 29,117,100 $5,819 1.0E-4
-0.0001
ADCS ADVANCED CONTENT SERVICES 26,575,512 $30,482 0.0016
0.0006
IMJX IMAGEXPRESS CORPORATION 23,825,000 $2,405 2.0E-4
0.0001
MNTY MARKET 99 LTD 23,778,928 $2,365 1.0E-4
0
PINR PINE RIDGE HOLDINGS INC 22,583,606 $27,872 0.0013
0.0002
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name Share Vol. ($) Vol. Last Net
ADPAS ADELPHIA RECOVERY TRUST 20,600,000 $1,491,250 0.07
0.0025
HGLC HUNT GOLD CORPORATION 11,256,665 $113,805 0.01
0
GLCC GOOD LIFE CHINA CORP 6,521,874 $89,284 0.017
0.01
BLDV BLUE DIAMOND VENTURES INC 4,137,630 $47,291 0.011
-0.001
SRSR SARISSA RESOURCES INC 2,884,002 $109,770 0.048
0.013
UMNG UMINING RESOURCES INC 2,602,200 $25,967 0.01
0.004
SSTP SUSTAINABLE POWER CORP 2,562,897 $75,655 0.031
0.004
SDVI SIGNATURE DEVICES INC 2,554,603 $41,087 0.017
0.002
BCLN BIO CLEAN INTERNATIONAL IN 2,335,454 $24,075 0.012
0.0005
PAVC PAIVIS CORP 2,005,800 $24,025 0.012
0
BLLN BRILLIANT TECHNOLOGIES COR 1,942,600 $86,995 0.044
0
BZTG BUZZ TECHNOLOGIES INC 1,862,516 $38,087 0.0215
0.0025
FNAT FIRST NATIONAL ENTERTAINME 1,837,319 $25,247 0.012
-0.001
AKYI ACCESSKEY IP INC 1,821,000 $19,244 0.012
0
MDMN MEDINAH MINING INC 1,775,900 $46,099 0.025
-0.001
GWTR GLOBAL WATER TECHNOLOGIES 1,775,000 $17,150 0.01
0
SYMW SYMPOWERCO CORPORATION 1,689,315 $69,684 0.04
0.018
PSPM PURESPECTRUM INC 1,656,005 $30,442 0.018
-0.002
RUNU RUDY NUTRITION 1,625,358 $180,167 0.105
-0.005
PSED POSEIDIS INC 1,601,800 $16,741 0.01
0
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 2,431,440 $60,167,748 24.95
0.18
MXIM MAXIM INTEGRATED PRODUCTS 1,530,198 $31,682,348 20.73
-0.12
ENVI ENVIRORESOLUTIONS INC 687,109 $1,572,819 2.36
0.15
SCEDN SOUTHERN CALIFORNIA EDISON 560,000 $54,845,000 98.0
0.25
AZPN ASPEN TECHNOLOGY INC 520,821 $7,221,124 13.74
-0.22
NAVZ NAVISTAR INTERNATIONAL COR 482,397 $34,370,164 71.1
-0.45
FDRNP FEDERAL NATIONAL MORTGAGE 459,120 $23,170,680 51.0
0.5
CMVT COMVERSE TECHNOLOGY INC 443,245 $8,294,610 19.0
0.2
FNMLP FEDERAL NATIONAL MORTGAGE 212,247 $5,311,159 25.0
0.03
CHKDG CHESAPEAKE ENERGY CORPORAT 200,000 $30,248,300 148.822
-1.9626
GETG GREEN EARTH TECHNOLOGIES I 168,717 $211,110 1.38
0.08
FRTE FRONTERA RESOURCES CORP 154,000 $377,198 2.37
0.27
XTGR XTRA GOLD RESOURCES CORP 113,100 $198,949 1.775
0.025
GBRC GLOBAL RESOURCE CORPORATIO 98,290 $265,761 2.67
-0.03
PHOS PHOSPHATE HOLDINGS INC 96,008 $4,067,190 45.0
3
MSVP MERITOR SAVINGS BANK 93,049 $359,686 3.85
0.03
MMAB MUNICIPAL MORTGAGE AND EQU 90,087 $290,585 3.13
-0.13
SOVW SOVEREIGN WEALTH CORP 70,200 $352,754 5.05
0
HKFIQ HANCOCK FABRICS INC 69,200 $88,805 1.29
0
ATAR ATARI INC 60,834 $99,219 1.63
0
Pinksheet Most # of Trades
From $0.0001 – 0.01
Symbols Company Name #Trades Share Vol. Last Net
CIRT CARDIO INFRARED TECHNOLOGI 222 93,863,414 0.0013
-0.0001
QEDC QED CONNECT INC 174 390,994,264 2.0E-4
-0.0001
SPRL STRAT PETROLEUM LTD NEW 169 49,124,753 0.0011
-0.0003
LTDI LATITUDE INDUSTRIES INC 130 44,625,223 7.0E-4
0
MMTE MAMMOTH ENERGY GROUP INC 110 32,391,428 0.0023
0.0009
ADCS ADVANCED CONTENT SERVICES 110 26,575,512 0.0016
0.0006
RCCH RCC HOLDINGS CORPORATION 91 14,956,277 0.0022
-0.0001
ENCS ENCORE ENERGY SYSTEMS INC 83 76,130,550 4.0E-4
0.0001
WRNW WELL RENEWAL INC 77 51,801,185 4.0E-4
0.0003
PINR PINE RIDGE HOLDINGS INC 76 22,583,606 0.0013
0.0002
EESO ENZYME ENVIRONMENTAL SOLUT 68 9,860,498 0.0028
0.0004
ECCI ECOLOCLEAN INDUSTRIES INC 67 14,588,657 0.0016
0.0003
TNOG TITAN OIL AND GAS INC 67 3,490,533 0.0060
0
SIVC S3 INVESTMENT COMPANY INC 64 4,708,382 0.0060
0
HFBV HALL OF FAME BEVERAGES INC 63 4,433,510 0.0075
-0.0004
TXMC TIREX CORPORATION 56 5,091,600 0.0080
0.001
XYNG XYNERGY CORP 52 5,495,174 0.0040
-0.0002
GBDX GLOBAL DIAMOND EXCHANGE IN 50 7,769,300 0.0013
-0.0004
EXPH EXPO HOLDING INC 49 7,737,400 0.0038
0.0002
FMNJ FRANKLIN MINING INC 47 32,844,864 8.0E-4
-0.0002
From $0.01 – 1.00
Symbols Company Name #Trades Share Vol. Last Net
FRNTQ FRONTIER AIRLINES HOLDINGS 293 1,526,353 0.32
-0.04
RUNU RUDY NUTRITION 264 1,625,358 0.105
-0.005
CPNCW CALPINE CORPORATION 192 427,990 0.92
0
GLCC GOOD LIFE CHINA CORP 185 6,521,874 0.017
0.01
SRSR SARISSA RESOURCES INC 177 2,884,002 0.048
0.013
FMNT FREMONT GENERAL CORP 161 1,422,080 0.09
-0.005
GFET GULF ETHANOL CORP 115 229,565 0.32
0.01
BLDV BLUE DIAMOND VENTURES INC 101 4,137,630 0.011
-0.001
PSRZ POP STARZ INC 93 439,352 0.08
-0.017
DPHIQ DELPHI CORP 88 434,938 0.1
-0.005
GSPI GREEN STAR PRODUCTS INC 85 950,665 0.057
0.004
SYMW SYMPOWERCO CORPORATION 84 1,689,315 0.04
0.018
SDVI SIGNATURE DEVICES INC 82 2,554,603 0.017
0.002
BCLN BIO CLEAN INTERNATIONAL IN 80 2,335,454 0.012
0.0005
FNAT FIRST NATIONAL ENTERTAINME 73 1,837,319 0.012
-0.001
HMGP HEMI ENERGY GROUP INC 72 605,246 0.076
-0.013
MEDT MEDIATECHNICS CORPORATION 71 390,830 0.075
0.005
UDHC ULYSSES DIVERSIFIED HOLDIN 67 593,580 0.06
-0.006
BZTG BUZZ TECHNOLOGIES INC 65 1,862,516 0.0215
0.0025
INIX IFINIX CORPORATION 65 1,123,400 0.02
-0.0183
From $1.00 and Up
Symbols Company Name #Trades Share Vol. Last Net
BAKMP BANK OF AMERICA CORP 687 2,431,440 24.95
0.18
NAVZ NAVISTAR INTERNATIONAL COR 521 482,397 71.1
-0.45
MXIM MAXIM INTEGRATED PRODUCTS 406 1,530,198 20.73
-0.12
ENVI ENVIRORESOLUTIONS INC 377 687,109 2.36
0.15
FNMLP FEDERAL NATIONAL MORTGAGE 171 212,247 25.0
0.03
CMVT COMVERSE TECHNOLOGY INC 161 443,245 19.0
0.2
GETG GREEN EARTH TECHNOLOGIES I 157 168,717 1.38
0.08
AZPN ASPEN TECHNOLOGY INC 122 520,821 13.74
-0.22
MMAB MUNICIPAL MORTGAGE AND EQU 117 90,087 3.13
-0.13
GBRC GLOBAL RESOURCE CORPORATIO 99 98,290 2.67
-0.03
CNEX CANNON EXPLORATION INC 80 43,158 3.1
-0.55
AFLYY AIR FRANCE ADS 72 29,644 26.23
-0.22
VRNT VERINT SYSTEMS INC 69 25,048 22.0
-0.04
PHOS PHOSPHATE HOLDINGS INC 68 96,008 45.0
3
FRTE FRONTERA RESOURCES CORP 57 154,000 2.37
0.27
FNMFN FEDERAL NATIONAL MORTGAGE 55 54,050 48.0
-0.25
EGTS ELLEIPSIS GLOBAL TRAVEL SO 53 47,272 1.0
-0.1
FDRNP FEDERAL NATIONAL MORTGAGE 48 459,120 51.0
0.5
IPXL IMPAX LABORATORIES INC 42 47,885 9.0
0.3
BWEL JG BOSWELL COMPANY 40 443 982.0
-3
Pinksheet Est($) Volume Leaders
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
CIRT CARDIO INFRARED TECHNOLOGI $116,127 93,863,414 0.0013
-0.0001
QEDC QED CONNECT INC $79,741 390,994,264 2.0E-4
-0.0001
MMTE MAMMOTH ENERGY GROUP INC $56,255 32,391,428 0.0023
0.0009
SPRL STRAT PETROLEUM LTD NEW $54,957 49,124,753 0.0011
-0.0003
TXMC TIREX CORPORATION $44,404 5,091,600 0.0080
0.001
HFBV HALL OF FAME BEVERAGES INC $32,939 4,433,510 0.0075
-0.0004
RCCH RCC HOLDINGS CORPORATION $32,396 14,956,277 0.0022
-0.0001
ADCS ADVANCED CONTENT SERVICES $30,482 26,575,512 0.0016
0.0006
LTDI LATITUDE INDUSTRIES INC $30,394 44,625,223 7.0E-4
0
SIVC S3 INVESTMENT COMPANY INC $29,793 4,708,382 0.0060
0
EXPH EXPO HOLDING INC $29,393 7,737,400 0.0038
0.0002
FMNJ FRANKLIN MINING INC $28,526 32,844,864 8.0E-4
-0.0002
PINR PINE RIDGE HOLDINGS INC $27,872 22,583,606 0.0013
0.0002
ECCI ECOLOCLEAN INDUSTRIES INC $22,760 14,588,657 0.0016
0.0003
XYNG XYNERGY CORP $22,649 5,495,174 0.0040
-0.0002
EESO ENZYME ENVIRONMENTAL SOLUT $22,385 9,860,498 0.0028
0.0004
ENCS ENCORE ENERGY SYSTEMS INC $22,033 76,130,550 4.0E-4
0.0001
TNOG TITAN OIL AND GAS INC $19,922 3,490,533 0.0060
0
HCPC HERITAGE CAPITAL CREDIT CO $15,438 72,929,408 3.0E-4
0
ADTJ ALADDIN TRADING AND COMPAN $15,298 130,484,501 2.0E-4
0
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
ADPAS ADELPHIA RECOVERY TRUST $1,491,250 20,600,000 0.07
0.0025
FRNTQ FRONTIER AIRLINES HOLDINGS $456,966 1,526,353 0.32
-0.04
CPNCW CALPINE CORPORATION $404,270 427,990 0.92
0
TISDZ TREASURE ISLAND $318,673 350,316 0.9
0.03
RUNU RUDY NUTRITION $180,167 1,625,358 0.105
-0.005
HSYN HOMELAND SECURITY NETWORK $158,456 553,286 0.29
-0.01
FMNT FREMONT GENERAL CORP $124,850 1,422,080 0.09
-0.005
ADTR ALLIANCE DISTRIBUTORS HOLD $122,517 409,429 0.33
0.04
ECSC ECHO SATELLITE COMMUNICATI $120,334 169,682 0.74
0.1
HGLC HUNT GOLD CORPORATION $113,805 11,256,665 0.01
0
IDGI INCA DESIGNS INC NEW $112,264 132,596 0.87
0.05
SRSR SARISSA RESOURCES INC $109,770 2,884,002 0.048
0.013
VTSS VITESSE SEMICONDUCTOR CORP $90,023 142,142 0.645
0.01
GLCC GOOD LIFE CHINA CORP $89,284 6,521,874 0.017
0.01
BLLN BRILLIANT TECHNOLOGIES COR $86,995 1,942,600 0.044
0
TRGD TARA GOLD RESOURCES CORP $76,568 245,939 0.32
-0.01
JAGH JAG MEDIA HOLDINGS INC $76,083 117,503 0.63
-0.01
SSTP SUSTAINABLE POWER CORP $75,655 2,562,897 0.031
0.004
GFET GULF ETHANOL CORP $73,569 229,565 0.32
0.01
DCBR DC BRANDS INTERNATIONAL IN $69,764 358,547 0.19
-0.06
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 $60,167,748 2,431,440 24.95
0.18
SCEDN SOUTHERN CALIFORNIA EDISON $54,845,000 560,000 98.0
0.25
NAVZ NAVISTAR INTERNATIONAL COR $34,370,164 482,397 71.1
-0.45
MXIM MAXIM INTEGRATED PRODUCTS $31,682,348 1,530,198 20.73
-0.12
CHKDG CHESAPEAKE ENERGY CORPORAT $30,248,300 200,000 148.822
-1.9626
SLMVP SLM CORPORATION $25,851,174 22,100 1183.76
40.3562
FDRNP FEDERAL NATIONAL MORTGAGE $23,170,680 459,120 51.0
0.5
HUBSP HUNTINGTON BANCSHARES INC $22,867,160 23,408 978.896
-7.104
CMVT COMVERSE TECHNOLOGY INC $8,294,610 443,245 19.0
0.2
AZPN ASPEN TECHNOLOGY INC $7,221,124 520,821 13.74
-0.22
FNMLP FEDERAL NATIONAL MORTGAGE $5,311,159 212,247 25.0
0.03
PHOS PHOSPHATE HOLDINGS INC $4,067,190 96,008 45.0
3
FNMFN FEDERAL NATIONAL MORTGAGE $2,575,999 54,050 48.0
-0.25
ENVI ENVIRORESOLUTIONS INC $1,572,819 687,109 2.36
0.15
LGGMU LEGG MASON INC $1,288,650 26,300 48.95
0.1836
ALAWP ALABAMA POWER COMPANY $1,098,000 45,000 24.4
0
AFLYY AIR FRANCE ADS $779,838 29,644 26.23
-0.22
VRNT VERINT SYSTEMS INC $554,346 25,048 22.0
-0.04
AITP AMERICAN ITALIAN PASTA CO $507,070 54,500 9.5
0.2
CIGHM CITIGROUP GLOBAL MARKETS $473,770 49,000 9.59
-0.14
Pinksheet Biggest % Gainers
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
WLKNQ Waterlink Inc
400
0.0004 1,754,090 5.0E-4
WRNW Well Renewal Inc
300
0.0003 51,801,185 4.0E-4
PHGI Perihelion Global Inc
100
0.0001 63,374,400 2.0E-4
IMJX Imagexpress Corporation
100
0.0001 23,825,000 2.0E-4
EYII EYI Industries Inc
100
0.0001 2,540,100 2.0E-4
WRII Waste Recovery Inc
100
0.0001 1,005,000 2.0E-4
QTEK Quintek Technologies Inc
80
0.0008 2,200,000 0.0018
MMTE Mammoth Energy Group Inc
64.29
0.0009 32,391,428 0.0023
ADCS Advanced Content Services Inc
60
0.0006 26,575,512 0.0016
NSEO NS8 Corp
50
0.0004 1,000,000 0.0012
VRED Virtual Ed Linc Inc
40
0.0008 1,302,480 0.0028
ENCS Encore Energy Systems Inc
33.33
0.0001 76,130,550 4.0E-4
VRSOQ Verso Technologies Inc
32.5
0.0013 1,315,382 0.0053
PGPM Pilgrim Petroleum Corporation
31.58
0.0006 5,329,996 0.0025
OLNK OneLink Corporation
25
0.0002 1,738,900 0.0010
TCLT Techalt Inc
25
0.0001 18,017,340 5.0E-4
GSHN Greenstone Holdings Inc
25
0.0001 5,803,442 5.0E-4
MIHS Medical Institutional Services Holdings Inc
25
0.0001 1,085,542 5.0E-4
ECCI Ecoloclean Industries Inc
23.08
0.0003 14,588,657 0.0016
PODM Podium Venture Group Inc
20
0.0001 1,552,188 6.0E-4
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
CWTE C Watre International Inc
400
0.04 20,144 0.05
SSII Scenario Systems International Inc
340
0.17 12,000 0.22
SDSR Standard Silver Corp New
217.65
0.37 12,000 0.54
CGMI Competitive Games International Inc New
159.26
0.043 115,700 0.07
GLCC Good Life China Corp
142.86
0.01 6,521,874 0.017
ESYG Esynergies Inc
100
0.05 20,000 0.1
RLAB Real American Brands Inc
100
0.01 22,637 0.02
GOYL Gargoyles Inc
100
0.005 58,000 0.01
DCPT Docuport Inc
90
0.045 72,000 0.095
SYMW Sympowerco Corporation
81.82
0.018 1,689,315 0.04
EFFI EffTec International Inc
81.82
0.009 90,000 0.02
XPGH Xcelplus Global Holdings Inc
80
0.04 100,300 0.09
FTMM Fortune Market Media Inc
71.43
0.075 28,000 0.18
HMCO HIMC Corporation
66.67
0.08 40,000 0.2
DMTN D Mecatronics Inc
66.67
0.008 150,500 0.02
UMNG UMining Resources Inc
66.67
0.004 2,602,200 0.01
AFFN Affinity Networks Inc
60
0.03 170,300 0.08
SHGY SearchGuy com Inc
60
0.03 18,850 0.08
TEVI The Estate Vault Inc
60
0.009 125,500 0.024
IMGR Infinity Medical Group Inc
55.56
0.05 37,500 0.14
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
LFLS Loans4Less com Inc
34.67
0.26 13,500 1.01
FRTE Frontera Resources Corp
12.86
0.27 154,000 2.37
RMGX Ram Gold and Exploration Inc
11.97
0.14 51,100 1.31
EFGU Empire Film Group Inc
10.29
0.14 15,785 1.5
PHOS Phosphate Holdings Inc
7.14
3 96,008 45.0
ENVI EnviroResolutions Inc
6.79
0.15 687,109 2.36
GETG Green Earth Technologies Inc
6.15
0.08 168,717 1.38
GLPW Global Power Equipment Group Inc
5.93
0.07 10,000 1.25
BNCC Bnccorp Inc
5.77
0.6 15,100 11.0
MEDQ MedQuist Inc
4.12
0.35 16,403 8.85
WIRX Wireless Xcessories Group Inc
3.92
0.04 24,000 1.06
SLMVP SLM Corporation
3.53
40.3562 22,100 1183.76
IPXL Impax Laboratories Inc
3.45
0.3 47,885 9.0
RGFC R and G Financial Corporation
2.22
0.03 10,638 1.38
AITP American Italian Pasta Co
2.15
0.2 54,500 9.5
KYSNF Keystone North America
1.74
0.1002 19,300 5.8692
CNRD Conrad Industries Inc
1.69
0.2 28,531 12.0
PEGX Pacific Energy Resources Ltd
1.5
0.0255 40,700 1.7208
XTGR Xtra Gold Resources Corp
1.43
0.025 113,100 1.775
CMVT Comverse Technology Inc
1.06
0.2 443,245 19.0
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
VRSOQ Verso Technologies Inc
0.0013
32.5 1,315,382 0.0053
TXMC Tirex Corporation
0.001
14.29 5,091,600 0.0080
MMTE Mammoth Energy Group Inc
0.0009
64.29 32,391,428 0.0023
QTEK Quintek Technologies Inc
0.0008
80 2,200,000 0.0018
VRED Virtual Ed Linc Inc
0.0008
40 1,302,480 0.0028
ADCS Advanced Content Services Inc
0.0006
60 26,575,512 0.0016
PGPM Pilgrim Petroleum Corporation
0.0006
31.58 5,329,996 0.0025
EESO Enzyme Environmental Solutions Inc
0.0004
16.67 9,860,498 0.0028
NSEO NS8 Corp
0.0004
50 1,000,000 0.0012
WLKNQ Waterlink Inc
0.0004
400 1,754,090 5.0E-4
ECCI Ecoloclean Industries Inc
0.0003
23.08 14,588,657 0.0016
WRNW Well Renewal Inc
0.0003
300 51,801,185 4.0E-4
DKGR Drake Gold Resources Inc
0.0003
10 1,377,000 0.0033
EXPH Expo Holding Inc
0.0002
5.56 7,737,400 0.0038
PINR Pine Ridge Holdings Inc
0.0002
18.18 22,583,606 0.0013
XKEM Xechem International Inc
0.0002
13.33 5,988,550 0.0017
XLPI Xcelplus International Inc
0.0002
8.7 3,544,500 0.0025
CDIN Cascadia Investments Inc
0.0002
18.18 1,824,250 0.0013
CSNY City Network Inc
0.0002
11.11 1,130,000 0.0020
OLNK OneLink Corporation
0.0002
25 1,738,900 0.0010
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
SDSR Standard Silver Corp New
0.37
217.65 12,000 0.54
LBMH Liberator Medical Holdings Inc
0.2
27.4 18,400 0.93
DYAI Dyadic International Inc
0.18
40 16,550 0.63
SSII Scenario Systems International Inc
0.17
340 12,000 0.22
FLMP Flame Seal Products Inc
0.13
25 93,578 0.65
GNGI Granite Energy Inc
0.12
16.44 10,000 0.85
ECSC Echo Satellite Communications Inc
0.1
15.63 169,682 0.74
CTYX Connectyx Technologies Holdings Group Inc
0.1
33.33 64,000 0.4
AETE Alternative Energy Technology Center Inc
0.1
20 10,796 0.6
ECOI ecoSolutions International
0.09
20 52,000 0.54
HMCO HIMC Corporation
0.08
66.67 40,000 0.2
NNRI NNRF Inc
0.079
26.33 183,310 0.379
FTMM Fortune Market Media Inc
0.075
71.43 28,000 0.18
HYII Hybred International Inc
0.07
46.67 64,803 0.22
ITYC Integrity Bancshares Inc
0.07
17.5 33,990 0.47
MMRK Mile Marker International Inc New
0.06
10.17 37,500 0.65
WFWL Wifi Wireless Inc
0.06
33.33 105,422 0.24
EMNC Emonee com Inc
0.06
31.58 70,500 0.25
IDGI Inca Designs Inc New
0.05
6.1 132,596 0.87
IMGR Infinity Medical Group Inc
0.05
55.56 37,500 0.14
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
SLMVP SLM Corporation
40.3562
3.53 22,100 1183.76
PHOS Phosphate Holdings Inc
3
7.14 96,008 45.0
BNCC Bnccorp Inc
0.6
5.77 15,100 11.0
FDRNP Federal National Mortgage Association
0.5
0.99 459,120 51.0
MEDQ MedQuist Inc
0.35
4.12 16,403 8.85
IPXL Impax Laboratories Inc
0.3
3.45 47,885 9.0
FRTE Frontera Resources Corp
0.27
12.86 154,000 2.37
LFLS Loans4Less com Inc
0.26
34.67 13,500 1.01
SCEDN Southern California Edison Company
0.25
0.26 560,000 98.0
CMVT Comverse Technology Inc
0.2
1.06 443,245 19.0
AITP American Italian Pasta Co
0.2
2.15 54,500 9.5
CNRD Conrad Industries Inc
0.2
1.69 28,531 12.0
LGGMU Legg Mason Inc
0.1836
0.38 26,300 48.95
BAKMP Bank of America Corp
0.18
0.73 2,431,440 24.95
ENVI EnviroResolutions Inc
0.15
6.79 687,109 2.36
RMGX Ram Gold and Exploration Inc
0.14
11.97 51,100 1.31
EFGU Empire Film Group Inc
0.14
10.29 15,785 1.5
KYSNF Keystone North America
0.1002
1.74 19,300 5.8692
GETG Green Earth Technologies Inc
0.08
6.15 168,717 1.38
GLPW Global Power Equipment Group Inc
0.07
5.93 10,000 1.25
Pinksheet Biggest % Losers
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
TGLI Titan Global Entertainment Inc
-50
-0.0001
5,000,000 1.0E-4
CWRM Cotton and Western Mining Inc
-50
-0.0001
29,117,100 1.0E-4
TSSP Trendsetter Solar Products Inc
-50
-0.0001
62,499,999 1.0E-4
MODC Modern Technology Corp
-40
-0.0006
3,435,000 9.0E-4
WEHI WGL Entertainment Holdings Inc New
-33.33
-0.0001
38,050,000 2.0E-4
PRMO Prom Resources Inc
-33.33
-0.0001
87,650,000 2.0E-4
QEDC QED Connect Inc
-33.33
-0.0001
390,994,264 2.0E-4
RENG Radial Energy Inc
-31.82
-0.0014
1,374,895 0.0030
BNPD Bionic Products Inc
-30
-0.0003
7,755,103 7.0E-4
XTPT Xtra Petroleum
-28.57
-0.0002
1,122,136 5.0E-4
PWTC Power Tech Inc
-25
-0.0001
9,252,000 3.0E-4
DNAG DNAPrint Genomics Inc
-25
-0.0001
19,006,500 3.0E-4
GBDX Global Diamond Exchange Inc
-23.53
-0.0004
7,769,300 0.0013
SPRL Strat Petroleum Ltd New
-21.43
-0.0003
49,124,753 0.0011
FMNJ Franklin Mining Inc
-20
-0.0002
32,844,864 8.0E-4
XXIS XXIS Corp
-20
-0.0001
13,373,777 4.0E-4
PBLS Phoenix Associates Land Syndicate
-16.67
-0.0002
1,228,064 0.0010
MRDY Mobile Ready Entertainment Corp New
-16.67
-0.0001
2,147,500 5.0E-4
NMCX NMC Inc
-15
-0.0003
1,998,600 0.0017
EXPT Expert Group Inc
-14.29
-0.0002
4,591,700 0.0012
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
GLMN Global Media Networkds Inc
-78
-0.039
100,000 0.011
ATEL American Telecom Services Inc
-75
-0.03
181,850 0.01
AMGG American Green Group Inc
-71.43
-0.25
55,200 0.1
DIGG Digital Gas Inc
-66.67
-0.02
50,014 0.01
IMPN Imperia Entertainment Inc New
-50
-0.25
12,600 0.25
MOAT Castleguard Energy Inc
-48.72
-0.019
25,000 0.02
INIX Ifinix Corporation
-47.78
-0.0183
1,123,400 0.02
TEXG Terax Energy Inc New
-46.67
-0.07
14,400 0.08
VCII ViviCells International Inc
-40.91
-0.09
11,563 0.13
VRTC Veritec Inc
-40
-0.12
54,400 0.18
HSXI HealthSonix Inc
-40
-0.02
19,000 0.03
ALPN Alpine Management Systems Inc
-40
-0.02
83,300 0.03
HMCP Heritage Media Corp
-37.5
-0.015
176,200 0.025
CADD Caddo International Inc
-33.33
-0.02
26,850 0.04
REDEQ RedEnvelope Inc.
-33.33
-0.006
109,702 0.012
ZCMN Zcom Networks Inc
-31.03
-0.009
31,000 0.02
VGPR Vega Promotional Systems Inc New
-31
-0.031
27,100 0.069
GWOW Genesis Worldwide Inc
-30
-0.03
15,714 0.07
VGWA Visiongateway Inc
-28.57
-0.1
39,640 0.25
COIB Computerized Thermal Imaging Inc
-28.57
-0.004
45,796 0.01
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
CNEX Cannon Exploration Inc
-15.07
-0.55
43,158 3.1
EGTS Elleipsis Global Travel Solutions Inc
-9.09
-0.1
47,272 1.0
CCTC Clean Coal Technologies Inc
-7.14
-0.2
30,080 2.6
LGCU Luna Gold Corp
-4.39
-0.054
16,000 1.175
TENG Trans Energy Inc
-4
-0.05
11,300 1.2
MMAB Municipal Mortgage and Equity LLC
-3.99
-0.13
90,087 3.13
PLUS ePlus inc
-3.52
-0.42
25,190 11.5
STMF Stamford Industrial Group Inc
-3.36
-0.05
10,100 1.44
MYSL My Screen Mobile Inc
-1.67
-0.03
17,450 1.77
QDLC Quadlogic Controls Corp
-1.6
-0.02
10,000 1.23
AZPN Aspen Technology Inc
-1.58
-0.22
520,821 13.74
CIGHM Citigroup Global Markets
-1.44
-0.14
49,000 9.59
CHKDG Chesapeake Energy Corporation
-1.3
-1.9626
200,000 148.822
GBRC Global Resource Corporation
-1.11
-0.03
98,290 2.67
GIFD Global Income Fund Inc
-0.99
-0.04
10,903 4.0
HDLM Handleman Company
-0.87
-0.01
44,948 1.14
AFLYY Air France ADS
-0.83
-0.22
29,644 26.23
HUBSP Huntington Bancshares Inc
-0.72
-7.104
23,408 978.896
NAVZ Navistar International Corp
-0.63
-0.45
482,397 71.1
MXIM Maxim Integrated Products Inc
-0.58
-0.12
1,530,198 20.73
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
RENG Radial Energy Inc
-0.0014
-31.82 1,374,895 0.0030
MODC Modern Technology Corp
-0.0006
-40 3,435,000 9.0E-4
GBDX Global Diamond Exchange Inc
-0.0004
-23.53 7,769,300 0.0013
HFBV Hall of Fame Beverages Inc
-0.0004
-5.06 4,433,510 0.0075
BNPD Bionic Products Inc
-0.0003
-30 7,755,103 7.0E-4
SPRL Strat Petroleum Ltd New
-0.0003
-21.43 49,124,753 0.0011
NMCX NMC Inc
-0.0003
-15 1,998,600 0.0017
XTPT Xtra Petroleum
-0.0002
-28.57 1,122,136 5.0E-4
FMNJ Franklin Mining Inc
-0.0002
-20 32,844,864 8.0E-4
PBLS Phoenix Associates Land Syndicate
-0.0002
-16.67 1,228,064 0.0010
EXPT Expert Group Inc
-0.0002
-14.29 4,591,700 0.0012
XYNG Xynergy Corp
-0.0002
-4.76 5,495,174 0.0040
TGLI Titan Global Entertainment Inc
-0.0001
-50 5,000,000 1.0E-4
CWRM Cotton and Western Mining Inc
-0.0001
-50 29,117,100 1.0E-4
TSSP Trendsetter Solar Products Inc
-0.0001
-50 62,499,999 1.0E-4
WEHI WGL Entertainment Holdings Inc New
-0.0001
-33.33 38,050,000 2.0E-4
PRMO Prom Resources Inc
-0.0001
-33.33 87,650,000 2.0E-4
QEDC QED Connect Inc
-0.0001
-33.33 390,994,264 2.0E-4
PWTC Power Tech Inc
-0.0001
-25 9,252,000 3.0E-4
DNAG DNAPrint Genomics Inc
-0.0001
-25 19,006,500 3.0E-4
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
AMGG American Green Group Inc
-0.25
-71.43 55,200 0.1
IMPN Imperia Entertainment Inc New
-0.25
-50 12,600 0.25
VRTC Veritec Inc
-0.12
-40 54,400 0.18
UCSO United Consortium Ltd
-0.11
-12.09 37,500 0.8
VGWA Visiongateway Inc
-0.1
-28.57 39,640 0.25
VCII ViviCells International Inc
-0.09
-40.91 11,563 0.13
VKSC Viskase Companies Inc New
-0.08
-15.09 20,700 0.45
TEXG Terax Energy Inc New
-0.07
-46.67 14,400 0.08
DCBR DC Brands International Inc
-0.06
-24 358,547 0.19
LMWW LMWW Holdings Inc
-0.06
-17.65 13,500 0.28
APRJ American Capital Partners Ltd
-0.06
-6.59 14,218 0.85
CFCM Chief Consolidated Mining Co
-0.05
-16.67 55,177 0.25
CNHC China Health Management Corp New
-0.05
-11.63 10,000 0.38
PSPO Prospero Minerals Corp
-0.05
-11.11 10,300 0.4
FMXL Foamex International Inc New
-0.05
-8.33 14,630 0.55
CLWY Calloways Nursery Inc
-0.05
-5.56 12,000 0.85
DATX Data Translation Inc
-0.05
-5 28,285 0.95
QUIN Quintessence Holdings Inc New
-0.04
-18.18 11,000 0.18
FEGR Friendly Energy Exploration
-0.04
-11.11 14,900 0.32
FRNTQ Frontier Airlines Holdings Inc
-0.04
-11.11 1,526,353 0.32
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
HUBSP Huntington Bancshares Inc
-7.104
-0.72 23,408 978.896
CHKDG Chesapeake Energy Corporation
-1.9626
-1.3 200,000 148.822
CNEX Cannon Exploration Inc
-0.55
-15.07 43,158 3.1
NAVZ Navistar International Corp
-0.45
-0.63 482,397 71.1
PLUS ePlus inc
-0.42
-3.52 25,190 11.5
FNMFN Federal National Mortgage Association
-0.25
-0.52 54,050 48.0
AZPN Aspen Technology Inc
-0.22
-1.58 520,821 13.74
AFLYY Air France ADS
-0.22
-0.83 29,644 26.23
CCTC Clean Coal Technologies Inc
-0.2
-7.14 30,080 2.6
CIGHM Citigroup Global Markets
-0.14
-1.44 49,000 9.59
MMAB Municipal Mortgage and Equity LLC
-0.13
-3.99 90,087 3.13
MXIM Maxim Integrated Products Inc
-0.12
-0.58 1,530,198 20.73
EGTS Elleipsis Global Travel Solutions Inc
-0.1
-9.09 47,272 1.0
LGCU Luna Gold Corp
-0.054
-4.39 16,000 1.175
TENG Trans Energy Inc
-0.05
-4 11,300 1.2
STMF Stamford Industrial Group Inc
-0.05
-3.36 10,100 1.44
GIFD Global Income Fund Inc
-0.04
-0.99 10,903 4.0
VRNT Verint Systems Inc
-0.04
-0.18 25,048 22.0
UFEFF Uranium Focused Energy Fund
-0.0324
-0.51 20,300 6.297
MYSL My Screen Mobile Inc
-0.03
-1.67 17,450 1.77
Pinksheet 52 weeks breakouts High
Symbols Company Name Last Net Share Vol. ($) Vol. 52H
TXMC TIREX CORPORATION 0.0080
0.001
5,091,600 44404 0.022
WLKNQ WATERLINK INC 5.0E-4
0.0004
1,754,090 602 0.0010
HSYN HOMELAND SECURITY NETWORK 0.29
-0.01
553,286 158456 0.3
ADTR ALLIANCE DISTRIBUTORS HOLD 0.33
0.04
409,429 122517 0.35
ECSC ECHO SATELLITE COMMUNICATI 0.74
0.1
169,682 120334 0.75
BWDT BLUE WIRELESS AND DATA INC 0.028
0.01
115,000 2710 0.03
XTGR XTRA GOLD RESOURCES CORP 1.775
0.025
113,100 198949 1.78
XPGH XCELPLUS GLOBAL HOLDINGS I 0.09
0.04
100,300 7677 0.09
PTBTQ POPE AND TALBOT INC 0.02
0.005
77,485 1624 0.025
DCPT DOCUPORT INC 0.095
0.045
72,000 5725 0.185
ALJJ ALJ REGIONAL HOLDINGS INC 0.565
-0.035
68,550 40574 0.62
HYII HYBRED INTERNATIONAL INC 0.22
0.07
64,803 17938 1.5
MTICQ MTI TECHNOLOGY CORP 0.0019
0.0007
33,331 63 0.0019
PLUS EPLUS INC 11.5
-0.42
25,190 285471 11.75
WIRX WIRELESS XCESSORIES GROUP 1.06
0.04
24,000 23960 1.06
SLMVP SLM CORPORATION 1183.76
40.3562
22,100 25851174 1,183.76
LGCU LUNA GOLD CORP 1.175
-0.054
16,000 19822 1.3
LFLS LOANS4LESS COM INC 1.01
0.26
13,500 12275 1.05
SDSR STANDARD SILVER CORP NEW 0.54
0.37
12,000 6250 0.54
TENG TRANS ENERGY INC 1.2
-0.05
11,300 13780 1.3
Pinksheet 52 weeks breakouts Low
Symbols Company Name Last Net Share Vol. ($) Vol. 52L
CIRT CARDIO INFRARED TECHNOLOGI 0.0013
-0.0001
93,863,414 116127 0.0010
RCCH RCC HOLDINGS CORPORATION 0.0022
-0.0001
14,956,277 32396 0.0018
XKEM XECHEM INTERNATIONAL INC 0.0017
0.0002
5,988,550 10317 0.0016
MXIM MAXIM INTEGRATED PRODUCTS 20.73
-0.12
1,530,198 31682348 20.45
SKYF ? 7.0E-4
0
1,527,000 1044 6.0E-4
FRNTQ FRONTIER AIRLINES HOLDINGS 0.32
-0.04
1,526,353 456966 0.26
FMNT FREMONT GENERAL CORP 0.09
-0.005
1,422,080 124850 0.08
RENG RADIAL ENERGY INC 0.0030
-0.0014
1,374,895 2434 0.0010
IQMC IQ MICRO INC 8.0E-4
0
1,000,000 820 8.0E-4
USTG UNITED SYSTEMS TECHNOLOGY 0.0635
-0.0225
633,450 35574 0.052
UDHC ULYSSES DIVERSIFIED HOLDIN 0.06
-0.006
593,580 36496 0.058
IMEN INNOFONE COM INC 0.0065
0.0005
587,895 3336 0.0050
BIHC BIH CORPORATION 0.0013
-0.0002
550,000 735 0.0013
HLLD HOLLUND INDUSTRIAL INC 0.0080
-0.007
369,167 3835 0.0080
TOFS 247 MGI INC 0.01
0.001
339,120 3225 0.0070
CWLC CHINA WIRELESS COMMUNICATI 0.0020
0
331,666 623 0.0016
VDTI VITALCARE DIABETES TREATME 0.05
-0.015
329,033 17611 0.05
AEND AMERICAN ENTERPRISE DEVELO 0.021
0.001
315,584 6519 0.019
BBAO BOMBAY COMPANY INC 0.0075
-0.0015
311,980 2536 0.0070
ALMY ALCHEMY CREATIVE INC 0.022
-0.0005
282,136 6268 0.0215
Pinksheet Quoted Foreign Stocks
Share Volume Leaders **Foreign stocks are identified by fifth letter 'F'
Symbols Company Name Share Vol. ($) Vol. Last Net
QBRWF QUEBECOR WORLD INC 66,130 $14,531 0.22
0
UFEFF URANIUM FOCUSED ENERGY FUN 20,300 $129,896 6.297
-0.0324
KYSNF KEYSTONE NORTH AMERICA 19,300 $110,891 5.8692
0.1002
PEKGF PEAK GOLD LTD 18,000 $3,113 0.1725
-0.0025
CERTF CERTICOM CORP 12,600 $27,754 2.1955
-0.0045
JAARF JAZZ AIR INCOME FUND 9,600 $68,683 7.1
0.02
GLRAF GLR RESOURCES INC 7,500 $2,926 0.3902
-0.0008
ESPZF ESPERANZA SILVER CORP 5,000 $4,908 1.0425
0.0737
HXWTF HYFLUX WATER TRUST 5,000 $2,800 0.56
0
PMNHF PELE MOUNTAIN RESOURCES IN 4,700 $1,118 0.2378
0.0298
FTMVF FIRST MAJESTIC SILVER CORP 2,500 $2,794 1.12
0.047
SOHAF SOUTH AMERN SILVER CORP 2,000 $1,187 0.5938
-0.0112
LIQWF LIQUIDATION WORLD INC 2,000 $3,318 1.6223
-0.7225
FMJSF FIRST MAJESTIC SILVER CORP 1,500 $524 0.3495
0.1565
PRYNF PARLAY ENTERTAINMENT INC 1,000 $713 0.7137
0.1004
LECFF LIGNOL ENERGY CORPORATION 1,000 $723 0.7236
0.0231
SVMLF SILVERCORP METALS INC 500 $1,653 3.3063
0.2423
Pinksheet Bankrupt Companies
Share Volume Leaders ** Bankrupt companies are identified by fifth letter 'Q'
Symbols Company Name Share Vol. ($) Vol. Last Net
WLKNQ WATERLINK INC 1,754,090 $602 5.0E-4
0.0004
FRNTQ FRONTIER AIRLINES HOLDINGS 1,526,353 $456,966 0.32
-0.04
VRSOQ VERSO TECHNOLOGIES INC 1,315,382 $6,277 0.0053
0.0013
ITMUQ ITEMUS INC 524,000 $262 5.0E-4
0
ESPIQ E SPIRE COMMUNICATIONS INC 439,120 $188 0.0010
0.0004
DPHIQ DELPHI CORP 434,938 $45,963 0.1
-0.005
TOUSQ TOUSA INC 112,134 $18,843 0.17
0
REDEQ REDENVELOPE INC. 109,702 $1,327 0.012
-0.006
DRRAQ DURA AUTOMOTIVE SYSTEMS IN 102,753 $1,638 0.018
0
NEWCQ NEW CENTURY FINANCIAL CORP 92,376 $6,292 0.065
0
SHRPQ SHARPER IMAGE CORP 77,862 $13,942 0.19
0.015
PTBTQ POPE AND TALBOT INC 77,485 $1,624 0.02
0.005
IFLYQ 800 TRAVEL SYSTEMS INC 70,000 $63 9.0E-4
0
HKFIQ HANCOCK FABRICS INC 69,200 $88,805 1.29
0
SBLUQ SONICBLUE INC 67,955 $47 7.0E-4
0.0004
DEEPQ SUPERIOR OFFSHORE INTERNAT 67,857 $6,235 0.095
0.01
WHAIQ WORLD HEALTH ALT INC 66,000 $92 0.0015
0.0001
ECTPQ ENRON CAPITAL LLC 60,200 $751 0.0050
0.0025
PPRBQ PRB ENERGY INC 51,850 $1,300 0.04
0.01
AKLMQ ACCLAIM ENTERTAINMENT INC 51,084 $324 0.0070
0.0005
05/26/08 3:31 AM
07/24/08 9:01 AM
AI
