Market Data 
Markets
Replies to post #21323 on THE NEXT LOTTO and UNDER THE RADAR PICKS
05/29/08 8:47 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
JUNI JUNIPER GROUP INC 59,210,000 $6,121 1.0E-4
0
IVOI IVOICE INC 57,578,673 $12,414 3.0E-4
0
MODI METRO ONE DEVELOPMENT INC 50,063,813 $62,011 0.0010
-0.002
ITRO ITRONICS INC 40,048,365 $125,059 0.0030
-0.0008
SWVC SEAWAY VALLEY CAPITAL CORP 38,502,152 $93,788 0.0025
0.0003
BNYN BANYAN CORP 37,141,500 $5,699 3.0E-4
0.0001
QMNM QUEST MINERALS AND MINING 34,429,402 $48,276 0.0014
-0.0001
SYDI SYNDICATION INC 31,806,866 $7,450 2.0E-4
-0.0001
GRMU GREM USA NEW 31,501,350 $12,679 4.0E-4
-0.0001
UDTT UNIVERSAL DETECTION TECHNO 30,476,000 $13,045 4.0E-4
0
IVIT INVICTA GROUP INC NEW 22,640,322 $13,495 5.0E-4
0.0001
GMFX GAMEZNFLIX INC 18,118,000 $3,223 2.0E-4
0
MYNG GOLDEN EAGLE INTERNATIONAL 17,869,419 $91,167 0.0050
-0.0012
MBIR MOBICLEAR INC 15,075,175 $11,277 7.0E-4
0
GGLB GREEN GLOBE INTERNATIONAL 15,007,173 $10,513 5.0E-4
-0.0002
FNIX FONIX CORP 12,165,850 $1,899 2.0E-4
0
GCOG GULF COAST OIL AND GAS INC 9,715,648 $34,262 0.0034
-0.0003
IVCM IVI COMMUNICATIONS INC 9,475,379 $2,887 3.0E-4
0
TYRIA TREY RESOURCES INC 8,500,000 $850 1.0E-4
0
FLIP FTS GROUP INC 8,226,708 $12,637 0.0015
-0.0002
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name Share Vol. ($) Vol. Last Net
GSPG GOLDSPRING INC 19,873,185 $328,066 0.016
0.0001
EBOF EARTH BIOFUELS INC 10,257,928 $367,154 0.03
-0.021
UPDV UNIVERSAL PROPERTY DEVELOP 6,773,058 $115,628 0.015
-0.007
SPNG SPONGETECH DELIVERY SYSTEM 4,691,098 $203,943 0.043
-0.001
GNTA GENTA INC 3,175,752 $1,022,784 0.3
0.11
VOYT VOYANT INTERNATIONAL CORPO 2,731,183 $758,369 0.26
-0.03
TIDE TIDELANDS OIL AND GAS CORP 2,128,222 $71,423 0.037
0.007
ARSC AMERICAN SECURITY RESOURCE 2,082,437 $74,841 0.036
0.007
VSPC VIASPACE INC 1,701,115 $51,213 0.029
-0.002
PDGE PDG ENVIRONMENTAL INC 1,491,889 $596,865 0.4
-0.01
TAOL TAO MINERALS LTD 1,441,642 $49,259 0.035
0.0049
SLGLF SILVERADO GOLD MINES LTD 1,397,547 $62,517 0.0445
-0.0005
ZAAP ZAP 1,301,363 $1,365,157 0.96
-0.06
FSRT FREESTAR TECHNOLOGY CORPOR 1,268,935 $100,612 0.073
-0.007
MWIS M WISE INC 1,260,676 $35,704 0.029
-0.013
WWAT WORLDWATER AND SOLAR TECHN 1,127,562 $839,675 0.755
-0.01
PWDR POWDER RIVER PETROLEUM INT 1,106,816 $43,944 0.042
-0.008
WFYW WHERIFY WIRELESS INC 1,095,139 $31,832 0.0395
0.0225
DANKY DANKA BUSINESS SYSTEMS PLC 1,015,015 $98,840 0.1
0.006
NMCH NEWMARKET CHINA INC 1,011,497 $51,295 0.0538
-0.0012
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 3,514,576 $10,661,266 2.8
-0.8
CPTC COMPOSITE TECHNOLOGY 1,476,322 $1,478,175 1.01
0.045
PTSEF POINTS INTERNATIONAL LTD 651,130 $949,548 1.477
0.016
BWEN BROADWIND ENERGY INC 533,199 $12,578,090 23.4
0.9
BSHF BIOSHAFT WATER TECHNOLOGY 525,194 $1,061,632 2.0
-0.13
PCSV PCS EDVENTURES COM INC 521,293 $966,828 2.0
0.52
YTBLA YTB INTERNATIONAL INC 481,800 $1,039,724 2.18
0.18
RMDXE REMOTEMDX INC 454,525 $756,700 1.689
0.009
JYHW JAYHAWK ENERGY INC 453,303 $1,039,820 2.29
0.09
AUSE AUSSIE SOLES GROUP INC 426,381 $1,007,495 2.37
0.12
CHTL CHINA TEL GROUP INC 384,073 $1,133,475 2.93
0.03
LEVP LEV PHARMACEUTICALS INC 350,132 $592,407 1.84
0.15
PNWIF PHOTOCHANNEL NETWORKS INC 344,505 $1,410,355 4.05
0.019
DPDW DEEP DOWN INC 305,857 $325,579 1.06
0.05
HYHY HYDROGEN HYBRID TECHNOLOGI 299,612 $295,113 1.1
0.25
UBHI UBID COM HOLDINGS INC 289,650 $378,648 1.37
0.17
PPBV PURPLE BEVERAGE COMPANY IN 273,491 $671,316 2.43
-0.1
GTXO GTX CORP 239,421 $518,691 2.07
-0.31
KANA KANA SOFTWARE INC 234,364 $332,394 1.49
-0.01
TNRO TERRA NOSTRA RESOURCES COR 201,732 $448,312 2.16
-0.15
OTC:BB Most # of Trades
From $0.0001 – 0.01
Symbols Company Name #Trades Share Vol. Last Net
MODI METRO ONE DEVELOPMENT INC 214 50,063,813 0.0010
-0.002
SWVC SEAWAY VALLEY CAPITAL CORP 196 38,502,152 0.0025
0.0003
ITRO ITRONICS INC 179 40,048,365 0.0030
-0.0008
GCOG GULF COAST OIL AND GAS INC 100 9,715,648 0.0034
-0.0003
MYNG GOLDEN EAGLE INTERNATIONAL 94 17,869,419 0.0050
-0.0012
IVIT INVICTA GROUP INC NEW 76 22,640,322 5.0E-4
0.0001
QMNM QUEST MINERALS AND MINING 74 34,429,402 0.0014
-0.0001
RSMI RIM SEMICONDUCTOR CO 67 3,974,636 0.0070
-0.0005
CHMD CHINA MEDIA GROUP CORPORAT 61 942,408 0.0060
0.0015
DCFF DIET COFFEE INC 59 2,156,078 0.0064
0.0004
GGLB GREEN GLOBE INTERNATIONAL 57 15,007,173 5.0E-4
-0.0002
AVWI ACTIONVIEW INTERNATIONAL I 44 6,909,020 0.0013
-0.0001
UDTT UNIVERSAL DETECTION TECHNO 43 30,476,000 4.0E-4
0
MBIR MOBICLEAR INC 38 15,075,175 7.0E-4
0
AWYI ARIEL WAY INC 33 3,034,343 0.0031
-0.0009
DMOI DIAMOND I INC 32 2,155,900 0.0020
-0.0003
FLIP FTS GROUP INC 30 8,226,708 0.0015
-0.0002
IVOI IVOICE INC 27 57,578,673 3.0E-4
0
NEOM NEOMEDIA TECHNOLOGIES INC 26 3,004,000 0.0030
-0.0001
GLIF GRANT LIFE SCIENCES INC 25 1,546,056 0.0065
0.0009
From $0.01 – 1.00
Symbols Company Name #Trades Share Vol. Last Net
ZAAP ZAP 747 1,301,363 0.96
-0.06
GNTA GENTA INC 619 3,175,752 0.3
0.11
EBOF EARTH BIOFUELS INC 494 10,257,928 0.03
-0.021
VOYT VOYANT INTERNATIONAL CORPO 450 2,731,183 0.26
-0.03
UOMO UOMO MEDIA INC 381 772,491 0.675
-0.015
WWAT WORLDWATER AND SOLAR TECHN 339 1,127,562 0.755
-0.01
GRDB GLOBAL RAMING DISTRIBUTION 276 883,855 0.25
-0.24
JYTO JOYTOTO USA INC 265 570,647 0.51
-0.2
GSPG GOLDSPRING INC 235 19,873,185 0.016
0.0001
NTRZ NUTRACEA 156 616,657 0.73
-0.01
SOBM SINOBIOMED INC 149 723,901 0.35
-0.05
SYBD SYNTHETIC BLOOD INTERNATIO 147 512,893 0.85
-0.032
UPDV UNIVERSAL PROPERTY DEVELOP 131 6,773,058 0.015
-0.007
TIDE TIDELANDS OIL AND GAS CORP 130 2,128,222 0.037
0.007
GEECF GLOBAL ENVIRONMENTAL ENERG 126 748,604 0.385
-0.04
BCFT BANCROFT URANIUM INC 125 252,081 0.99
0.04
SPNG SPONGETECH DELIVERY SYSTEM 114 4,691,098 0.043
-0.001
GNLK GENELINK INC 108 1,003,990 0.23
0.068
OPAI ORIENT PAPER INC 106 750,317 0.29
-0.11
MYST MY STAR U COM INC NEW 104 822,350 0.196
0.011
From $1.00 and Up
Symbols Company Name #Trades Share Vol. Last Net
KYUS KENTUCKY USA ENERGY INC 2244 3,514,576 2.8
-0.8
BWEN BROADWIND ENERGY INC 1252 533,199 23.4
0.9
BSHF BIOSHAFT WATER TECHNOLOGY 493 525,194 2.0
-0.13
JYHW JAYHAWK ENERGY INC 393 453,303 2.29
0.09
AUSE AUSSIE SOLES GROUP INC 382 426,381 2.37
0.12
YTBLA YTB INTERNATIONAL INC 372 481,800 2.18
0.18
CPTC COMPOSITE TECHNOLOGY 341 1,476,322 1.01
0.045
PCSV PCS EDVENTURES COM INC 333 521,293 2.0
0.52
PPBV PURPLE BEVERAGE COMPANY IN 302 273,491 2.43
-0.1
GTXO GTX CORP 290 239,421 2.07
-0.31
PNWIF PHOTOCHANNEL NETWORKS INC 273 344,505 4.05
0.019
NCEN NACEL ENERGY CORP 262 191,500 4.26
-0.26
MIGL MISCOR GROUP LTD NEW 252 118,084 15.5
1.31
PTSEF POINTS INTERNATIONAL LTD 239 651,130 1.477
0.016
CHTL CHINA TEL GROUP INC 177 384,073 2.93
0.03
CNEH CHINA NORTH EAST PETROLEUM 165 135,122 4.05
0.06
IENI INTERNATIONAL ENERGY INC 160 183,431 2.25
-0.01
DPDW DEEP DOWN INC 149 305,857 1.06
0.05
KDKN KODIAK ENERGY INC 135 181,379 2.79
0.02
LEVP LEV PHARMACEUTICALS INC 124 350,132 1.84
0.15
OTC:BB Est($) Volume Leaders
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
ITRO ITRONICS INC $125,059 40,048,365 0.0030
-0.0008
SWVC SEAWAY VALLEY CAPITAL CORP $93,788 38,502,152 0.0025
0.0003
MYNG GOLDEN EAGLE INTERNATIONAL $91,167 17,869,419 0.0050
-0.0012
MODI METRO ONE DEVELOPMENT INC $62,011 50,063,813 0.0010
-0.002
QMNM QUEST MINERALS AND MINING $48,276 34,429,402 0.0014
-0.0001
GCOG GULF COAST OIL AND GAS INC $34,262 9,715,648 0.0034
-0.0003
RSMI RIM SEMICONDUCTOR CO $28,060 3,974,636 0.0070
-0.0005
DCFF DIET COFFEE INC $14,404 2,156,078 0.0064
0.0004
IVIT INVICTA GROUP INC NEW $13,495 22,640,322 5.0E-4
0.0001
UDTT UNIVERSAL DETECTION TECHNO $13,045 30,476,000 4.0E-4
0
GRMU GREM USA NEW $12,679 31,501,350 4.0E-4
-0.0001
FLIP FTS GROUP INC $12,637 8,226,708 0.0015
-0.0002
IVOI IVOICE INC $12,414 57,578,673 3.0E-4
0
MBIR MOBICLEAR INC $11,277 15,075,175 7.0E-4
0
ONEV ONE VOICE TECHNOLOGIES INC $10,970 1,376,000 0.0085
0.0008
GGLB GREEN GLOBE INTERNATIONAL $10,513 15,007,173 5.0E-4
-0.0002
WLSI WELLSTAR INTERNATIONAL INC $9,976 4,861,000 0.0019
-0.0005
AWYI ARIEL WAY INC $9,727 3,034,343 0.0031
-0.0009
GLIF GRANT LIFE SCIENCES INC $8,936 1,546,056 0.0065
0.0009
NEOM NEOMEDIA TECHNOLOGIES INC $8,864 3,004,000 0.0030
-0.0001
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
ZAAP ZAP $1,365,157 1,301,363 0.96
-0.06
GNTA GENTA INC $1,022,784 3,175,752 0.3
0.11
WWAT WORLDWATER AND SOLAR TECHN $839,675 1,127,562 0.755
-0.01
VOYT VOYANT INTERNATIONAL CORPO $758,369 2,731,183 0.26
-0.03
PDGE PDG ENVIRONMENTAL INC $596,865 1,491,889 0.4
-0.01
UOMO UOMO MEDIA INC $552,625 772,491 0.675
-0.015
NTRZ NUTRACEA $448,963 616,657 0.73
-0.01
SYBD SYNTHETIC BLOOD INTERNATIO $440,383 512,893 0.85
-0.032
EBOF EARTH BIOFUELS INC $367,154 10,257,928 0.03
-0.021
GEECF GLOBAL ENVIRONMENTAL ENERG $343,748 748,604 0.385
-0.04
GRDB GLOBAL RAMING DISTRIBUTION $342,416 883,855 0.25
-0.24
JYTO JOYTOTO USA INC $340,255 570,647 0.51
-0.2
IMCI INFINITE GROUP INC $335,518 488,172 0.69
0.03
GSPG GOLDSPRING INC $328,066 19,873,185 0.016
0.0001
SOBM SINOBIOMED INC $303,616 723,901 0.35
-0.05
WSCEE WESCORP ENERGY INC $269,694 706,950 0.399
0.028
BCFT BANCROFT URANIUM INC $255,276 252,081 0.99
0.04
OPAI ORIENT PAPER INC $227,341 750,317 0.29
-0.11
GNLK GENELINK INC $224,386 1,003,990 0.23
0.068
HENC HOLLOMAN ENERGY CORPORATIO $210,367 678,725 0.35
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 $12,578,090 533,199 23.4
0.9
KYUS KENTUCKY USA ENERGY INC $10,661,266 3,514,576 2.8
-0.8
MIGL MISCOR GROUP LTD NEW $1,776,606 118,084 15.5
1.31
CPTC COMPOSITE TECHNOLOGY $1,478,175 1,476,322 1.01
0.045
PNWIF PHOTOCHANNEL NETWORKS INC $1,410,355 344,505 4.05
0.019
STTA STONE TAN CHINA ACQUISITIO $1,310,475 178,500 7.33
0
CHTL CHINA TEL GROUP INC $1,133,475 384,073 2.93
0.03
BSHF BIOSHAFT WATER TECHNOLOGY $1,061,632 525,194 2.0
-0.13
JYHW JAYHAWK ENERGY INC $1,039,820 453,303 2.29
0.09
YTBLA YTB INTERNATIONAL INC $1,039,724 481,800 2.18
0.18
AUSE AUSSIE SOLES GROUP INC $1,007,495 426,381 2.37
0.12
PCSV PCS EDVENTURES COM INC $966,828 521,293 2.0
0.52
PTSEF POINTS INTERNATIONAL LTD $949,548 651,130 1.477
0.016
NCEN NACEL ENERGY CORP $834,990 191,500 4.26
-0.26
RMDXE REMOTEMDX INC $756,700 454,525 1.689
0.009
RPSD RHAPSODY ACQUISITION CORP $690,119 86,263 8.0
-0.05
PPAC PINPOINT ADVANCE CORP $679,440 73,000 9.29
-0.06
PPBV PURPLE BEVERAGE COMPANY IN $671,316 273,491 2.43
-0.1
LEVP LEV PHARMACEUTICALS INC $592,407 350,132 1.84
0.15
BAOB BARABOO BANCORP INC $588,024 39,822 14.75
-1.25
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
SSWC Speechswitch Inc
100
0.0001 4,785,000 2.0E-4
BNYN Banyan Corp
50
0.0001 37,141,500 3.0E-4
NWTT NW Tech Capital Inc
42.86
0.0003 2,816,955 0.0010
SEWC Sew Cal Logo Inc
33.33
0.0002 4,658,400 8.0E-4
EPGL EP Global Communications Inc
33.33
0.0001 2,366,913 4.0E-4
CXAC Cross Atlantic Commodities Inc
27.27
0.0003 1,164,400 0.0014
IVIT Invicta Group Inc New
25
0.0001 22,640,322 5.0E-4
WDAM World Am Inc
20
0.0002 3,432,770 0.0012
BHWF BlackHawk Fund
20
0.0001 2,684,123 6.0E-4
GLIF Grant Life Sciences Inc
16.07
0.0009 1,546,056 0.0065
SWVC Seaway Valley Capital Corporation Inc
13.64
0.0003 38,502,152 0.0025
MMGP MM2 Group Inc
11.11
0.0001 2,030,000 0.0010
ONEV One Voice Technologies Inc
10.39
0.0008 1,376,000 0.0085
IVOT Ivoice Technology Inc
10
0.0001 1,095,007 0.0011
DCFF Diet Coffee Inc
6.67
0.0004 2,156,078 0.0064
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
AGWTQ Atmospheric Glow Technologies Inc
400
0.008 20,000 0.01
COWPP Canal Capital Corp
300
0.09 30,337 0.12
RTWW Riptide Worldwide Inc
210
0.21 60,200 0.31
FDRA Foldera Inc
185.71
0.026 305,500 0.04
PNAMF Pan American Gold Corporation
166.67
0.05 50,000 0.08
WFYW Wherify Wireless Inc
132.35
0.0225 1,095,139 0.0395
DFDR Diamond Ranch Foods Ltd
122.73
0.027 108,100 0.049
RLGT Radiant Logistics Inc
93.75
0.15 853,000 0.31
ASFG Aftersoft Group Inc
81.82
0.09 10,100 0.2
ENGM Enigma Software Group Inc
66.67
0.004 51,000 0.01
THNK ThinkEngine Networks Inc
60
0.03 16,884 0.08
GNTA Genta Inc
57.89
0.11 3,175,752 0.3
PPDA Pipeline Data Inc
55.56
0.2 18,650 0.56
AWLLE Applied Wellness Corporation
50
0.05 22,129 0.15
UFOG Universal Fog Inc
50
0.005 182,728 0.015
TTDSE Triton Distribution Systems Inc
47.54
0.029 156,000 0.09
CRSVF Capital Reserve Canada Ltd
46.67
0.007 20,000 0.022
BFDI Brekford International Corp
44.44
0.04 64,400 0.13
GFRP GFR Pharmaceuticals Inc
44.44
0.04 43,999 0.13
SINX Sionix Corporation
42.86
0.06 194,653 0.2
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
PCSV PCS Edventures Com Inc
35.14
0.52 521,293 2.0
CADM Cardima Inc
33.75
0.27 95,632 1.07
MBDV Morris Business Development Company
29.63
0.4 17,490 1.75
HYHY Hydrogen Hybrid Technologies Inc
29.41
0.25 299,612 1.1
CYDE CyberDefender Corporation
19.57
0.18 71,600 1.1
CHGY China Energy Corporation
19.05
0.2 10,200 1.25
LWLG Lightwave Logic Inc
18.18
0.3 61,512 1.95
PAYI Pay88 Inc
16.67
0.2 53,100 1.4
TCYF TransCommunity Financial Corporation
16.3
1.1 43,150 7.85
IGLB Intrepid Global Imaging 3D Inc
15.79
0.15 53,885 1.1
NGNM Neogenomics Inc
15.53
0.16 51,939 1.19
SDEV Security Devices International Inc
15.21
0.33 22,100 2.5
UBHI uBid com Holdings Inc
14.17
0.17 289,650 1.37
CWSI China Wind Systems Inc
14.12
0.6 13,250 4.85
STCA Statmon Technologies Corp
12.38
0.13 27,150 1.18
TBTC Table Trac Inc
11.86
0.35 76,150 3.3
NROM Noble Romans Inc
11.54
0.15 24,500 1.45
AYSI Alloy Steel International Inc
11.16
0.25 192,682 2.49
PYBX PlayBOX Inc
9.6
0.12 82,400 1.37
BDYT BodyTel Scientific Inc
9.37
0.09 15,945 1.05
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
GLIF Grant Life Sciences Inc
0.0009
16.07 1,546,056 0.0065
ONEV One Voice Technologies Inc
0.0008
10.39 1,376,000 0.0085
DCFF Diet Coffee Inc
0.0004
6.67 2,156,078 0.0064
SWVC Seaway Valley Capital Corporation Inc
0.0003
13.64 38,502,152 0.0025
NWTT NW Tech Capital Inc
0.0003
42.86 2,816,955 0.0010
CXAC Cross Atlantic Commodities Inc
0.0003
27.27 1,164,400 0.0014
WDAM World Am Inc
0.0002
20 3,432,770 0.0012
SEWC Sew Cal Logo Inc
0.0002
33.33 4,658,400 8.0E-4
IVIT Invicta Group Inc New
0.0001
25 22,640,322 5.0E-4
BNYN Banyan Corp
0.0001
50 37,141,500 3.0E-4
MMGP MM2 Group Inc
0.0001
11.11 2,030,000 0.0010
BHWF BlackHawk Fund
0.0001
20 2,684,123 6.0E-4
IVOT Ivoice Technology Inc
0.0001
10 1,095,007 0.0011
SSWC Speechswitch Inc
0.0001
100 4,785,000 2.0E-4
EPGL EP Global Communications Inc
0.0001
33.33 2,366,913 4.0E-4
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
RTWW Riptide Worldwide Inc
0.21
210 60,200 0.31
PPDA Pipeline Data Inc
0.2
55.56 18,650 0.56
RYMM Royal Mines and Minerals Corp
0.17
22.37 29,000 0.93
ONVC Online Vacation Center Holdings Corp
0.16
27.12 16,303 0.75
RLGT Radiant Logistics Inc
0.15
93.75 853,000 0.31
GHII Gold Horse International Inc
0.12
40 32,700 0.42
GNTA Genta Inc
0.11
57.89 3,175,752 0.3
ISEC iSECUREtrac Corp
0.11
31.43 18,000 0.46
REOS ReoStar Energy Corporation
0.1
33.33 17,000 0.4
RSCF Reflect Scientific Inc
0.09
10.47 44,000 0.95
HJHO Halcyon Jets Holdings Inc
0.09
21.43 53,275 0.51
CCEL Cryo Cell International Inc
0.09
12.86 25,480 0.79
HKRS Hankersen International Corp
0.09
27.27 21,650 0.42
COWPP Canal Capital Corp
0.09
300 30,337 0.12
ASFG Aftersoft Group Inc
0.09
81.82 10,100 0.2
BCAS Broadcaster Inc
0.087
24.86 89,325 0.437
IXOG Index Oil and Gas Inc
0.08
11.27 21,010 0.79
HENC Holloman Energy Corporation
0.07
25 678,725 0.35
ABCC Accelerated Building Concepts Corporation
0.07
10 58,986 0.77
CCYG CellCyte Genetics Corporation
0.07
15.22 25,500 0.53
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
1.31
9.23 118,084 15.5
TCYF TransCommunity Financial Corporation
1.1
16.3 43,150 7.85
BWEN Broadwind Energy Inc
0.9
4 533,199 23.4
CWSI China Wind Systems Inc
0.6
14.12 13,250 4.85
PCSV PCS Edventures Com Inc
0.52
35.14 521,293 2.0
MBDV Morris Business Development Company
0.4
29.63 17,490 1.75
TBTC Table Trac Inc
0.35
11.86 76,150 3.3
CGSUF ChinaGrowth South Acquisition Corporation
0.34
3.95 10,000 8.95
SDEV Security Devices International Inc
0.33
15.21 22,100 2.5
CUNB California United Bank
0.3
2.4 24,307 12.8
LWLG Lightwave Logic Inc
0.3
18.18 61,512 1.95
BCST Broadcast International Inc
0.3
8.45 11,600 3.85
CADM Cardima Inc
0.27
33.75 95,632 1.07
AYSI Alloy Steel International Inc
0.25
11.16 192,682 2.49
HYHY Hydrogen Hybrid Technologies Inc
0.25
29.41 299,612 1.1
PWSV Power Save Energy Company
0.21
7.55 55,965 2.99
CIWT China Industrial Waste Management Inc
0.21
4.53 15,792 4.85
FMWC First Manitowoc Bancorp
0.2
1.45 11,900 14.0
PAYI Pay88 Inc
0.2
16.67 53,100 1.4
SUWG Sunway Global Inc
0.2
7.14 10,900 3.0
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
MODI Metro One Development Inc
-66.67
-0.002
50,063,813 0.0010
SYDI Syndication Inc
-33.33
-0.0001
31,806,866 2.0E-4
GGLB Green Globe International Inc
-28.57
-0.0002
15,007,173 5.0E-4
AWYI Ariel Way Inc
-22.5
-0.0009
3,034,343 0.0031
ITRO Itronics Inc
-21.05
-0.0008
40,048,365 0.0030
WLSI Wellstar International Inc
-20.83
-0.0005
4,861,000 0.0019
CRGO Cargo Connection Log
-20
-0.0002
5,527,936 8.0E-4
DIAAF Diamant Art Corp
-20
-0.0001
2,000,000 4.0E-4
GRMU GREM USA New
-20
-0.0001
31,501,350 4.0E-4
MYNG Golden Eagle International Inc
-19.35
-0.0012
17,869,419 0.0050
UCOI Unico Inc
-16.67
-0.0001
5,235,850 5.0E-4
DMOI Diamond I Inc
-13.04
-0.0003
2,155,900 0.0020
FLIP FTS Group Inc
-11.76
-0.0002
8,226,708 0.0015
CLXN CLX Medical Inc
-11.11
-0.0001
6,603,117 8.0E-4
GCOG Gulf Coast Oil and Gas Inc
-8.11
-0.0003
9,715,648 0.0034
AVWI Actionview International Inc
-7.14
-0.0001
6,909,020 0.0013
RSMI Rim Semiconductor Co
-6.67
-0.0005
3,974,636 0.0070
QMNM Quest Minerals and Mining Ltd New
-6.67
-0.0001
34,429,402 0.0014
NEOM NeoMedia Technologies Inc
-3.23
-0.0001
3,004,000 0.0030
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
RCVA Receivable Acquisition and Management Corporation
-54.55
-0.012
30,526 0.01
AMWW Aims Worldwide Inc
-53.85
-0.35
25,192 0.3
WEGY World Energy Solutions Inc
-52.94
-0.09
282,500 0.08
DCLT Data Call Technologies Inc
-51.33
-0.058
194,954 0.055
GRDB Global Raming Distribution Inc
-48.98
-0.24
883,855 0.25
GMOS Giant Motorsports Inc
-48.57
-0.17
23,698 0.18
NILR Nilam Resources Inc New
-44.62
-0.29
298,863 0.36
EBOF Earth Biofuels Inc
-41.18
-0.021
10,257,928 0.03
AITX Airtrax Inc
-40
-0.01
98,850 0.015
AFSE ALL Fuels and Energy Company
-37.5
-0.09
87,000 0.15
BDGV BidGive International Inc
-37.5
-0.06
20,600 0.1
TAKDF Trans Akt Ltd
-35.9
-0.014
150,000 0.025
FPND Firepond Inc
-33.33
-0.2
25,677 0.4
QMDT Quick Med Technologies Inc
-33.33
-0.1
31,965 0.2
AIVN American International Ventures Inc
-33.33
-0.04
55,075 0.08
PCYS PrimeCare Systems Inc
-33.33
-0.005
115,675 0.01
UPDV Universal Property Development and Acquisition Corp
-31.82
-0.007
6,773,058 0.015
CBBD China Broadband Inc
-31.58
-0.3
35,200 0.65
MWIS M Wise Inc
-30.95
-0.013
1,260,676 0.029
BIFC BioGold Fuels Corporation
-30
-0.15
10,000 0.35
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
KYUS Kentucky USA Energy Inc
-22.22
-0.8
3,514,576 2.8
GTXO GTX Corp
-13.03
-0.31
239,421 2.07
CRTP China Ritar Power Corp
-10.11
-0.45
18,500 4.0
IVNM Ivany Mining Inc
-9.09
-0.1
25,000 1.0
MBIC Mobicom Corp
-8.72
-0.47
68,919 4.92
JKAQ JK Acquisition Corporation
-8.42
-0.51
21,000 5.55
DANR Dana Resources
-8.18
-0.09
10,900 1.01
BAOB Baraboo Bancorp Inc
-7.81
-1.25
39,822 14.75
OCTL Octillion Corp
-7.79
-0.12
93,378 1.42
TVOC Texas Vanguard Oil Company
-7.52
-1.03
27,016 12.66
ORHI OmniReliant Holdings Inc
-7.5
-0.15
68,700 1.85
ENXTF Energy Exploration Technologies
-6.9
-0.2
20,110 2.7
LEGE Legend Media Inc
-6.8
-0.27
20,875 3.7
MMTIF Micromem Technologies Inc
-6.57
-0.13
123,685 1.85
TNRO Terra Nostra Resources Corp
-6.49
-0.15
201,732 2.16
IAQGW InterAmerican Acquisition Group Inc
-6.25
-0.1
13,000 1.5
EJXR EnerJex Resources Inc
-6.25
-0.07
23,868 1.05
BSHF Bioshaft Water Technology Inc
-6.1
-0.13
525,194 2.0
MFIC MFIC Corp
-6.09
-0.07
36,025 1.08
MMGW Mass Megawatts Wind Power Inc
-5.88
-0.14
55,175 2.24
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
MODI Metro One Development Inc
-0.002
-66.67 50,063,813 0.0010
MYNG Golden Eagle International Inc
-0.0012
-19.35 17,869,419 0.0050
AWYI Ariel Way Inc
-0.0009
-22.5 3,034,343 0.0031
ITRO Itronics Inc
-0.0008
-21.05 40,048,365 0.0030
WLSI Wellstar International Inc
-0.0005
-20.83 4,861,000 0.0019
RSMI Rim Semiconductor Co
-0.0005
-6.67 3,974,636 0.0070
DMOI Diamond I Inc
-0.0003
-13.04 2,155,900 0.0020
GCOG Gulf Coast Oil and Gas Inc
-0.0003
-8.11 9,715,648 0.0034
GGLB Green Globe International Inc
-0.0002
-28.57 15,007,173 5.0E-4
CRGO Cargo Connection Log
-0.0002
-20 5,527,936 8.0E-4
FLIP FTS Group Inc
-0.0002
-11.76 8,226,708 0.0015
SYDI Syndication Inc
-0.0001
-33.33 31,806,866 2.0E-4
DIAAF Diamant Art Corp
-0.0001
-20 2,000,000 4.0E-4
GRMU GREM USA New
-0.0001
-20 31,501,350 4.0E-4
UCOI Unico Inc
-0.0001
-16.67 5,235,850 5.0E-4
CLXN CLX Medical Inc
-0.0001
-11.11 6,603,117 8.0E-4
AVWI Actionview International Inc
-0.0001
-7.14 6,909,020 0.0013
QMNM Quest Minerals and Mining Ltd New
-0.0001
-6.67 34,429,402 0.0014
NEOM NeoMedia Technologies Inc
-0.0001
-3.23 3,004,000 0.0030
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
AMWW Aims Worldwide Inc
-0.35
-53.85 25,192 0.3
CBBD China Broadband Inc
-0.3
-31.58 35,200 0.65
JDOG John D Oil and Gas Company
-0.3
-26.09 10,035 0.85
NILR Nilam Resources Inc New
-0.29
-44.62 298,863 0.36
GRDB Global Raming Distribution Inc
-0.24
-48.98 883,855 0.25
FPND Firepond Inc
-0.2
-33.33 25,677 0.4
JYTO Joytoto USA Inc
-0.2
-28.17 570,647 0.51
GMOS Giant Motorsports Inc
-0.17
-48.57 23,698 0.18
LFXG Life Exchange Inc
-0.165
-17.1 105,300 0.8
BIFC BioGold Fuels Corporation
-0.15
-30 10,000 0.35
FNGP Financial Media Group Inc
-0.14
-21.87 32,644 0.5
VERA Veramark Technologies Inc
-0.13
-20 42,725 0.52
CVBTE Cardiovascular Biotherapeutics Inc
-0.13
-18.84 271,330 0.56
FLRP FLO Corporation
-0.12
-25.53 26,077 0.35
IWSY ImageWare Systems Incorporated
-0.12
-24 21,993 0.38
OPAI Orient Paper Inc
-0.11
-27.5 750,317 0.29
QMDT Quick Med Technologies Inc
-0.1
-33.33 31,965 0.2
PNGB Panglobal Brands Inc
-0.1
-15.87 237,944 0.53
LIXT Lixte Biotechnology Holdings Inc
-0.1
-12.5 15,666 0.7
WEGY World Energy Solutions Inc
-0.09
-52.94 282,500 0.08
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
MXFD MaxLife Fund Corp
-1.55
-5.62 17,830 26.05
BAOB Baraboo Bancorp Inc
-1.25
-7.81 39,822 14.75
TVOC Texas Vanguard Oil Company
-1.03
-7.52 27,016 12.66
KYUS Kentucky USA Energy Inc
-0.8
-22.22 3,514,576 2.8
JKAQ JK Acquisition Corporation
-0.51
-8.42 21,000 5.55
MBIC Mobicom Corp
-0.47
-8.72 68,919 4.92
CRTP China Ritar Power Corp
-0.45
-10.11 18,500 4.0
GTXO GTX Corp
-0.31
-13.03 239,421 2.07
LEGE Legend Media Inc
-0.27
-6.8 20,875 3.7
NCEN Nacel Energy Corp
-0.26
-5.75 191,500 4.26
FOUR 4C Controls Inc
-0.25
-4.59 10,260 5.2
CHNG China Natural Gas Inc
-0.21
-3.23 56,000 6.3
ENXTF Energy Exploration Technologies
-0.2
-6.9 20,110 2.7
PGRI Platinum Energy Resources Inc
-0.2
-4.08 14,100 4.7
FXPT Fox Petroleum Inc
-0.18
-4.89 39,700 3.5
CXPO Crimson Exploration Inc
-0.16
-1.26 18,978 12.5
ORHI OmniReliant Holdings Inc
-0.15
-7.5 68,700 1.85
TNRO Terra Nostra Resources Corp
-0.15
-6.49 201,732 2.16
IMYN Immunosyn Corporation
-0.15
-5.45 10,000 2.6
ALRC American Lorain Corporation
-0.15
-4.75 12,808 3.01
OTC:BB 52 weeks breakouts High
Symbols Company Name Last Net Share Vol. ($) Vol. 52H
GNLK GENELINK INC 0.23
0.068
1,003,990 224386 0.26
UOMO UOMO MEDIA INC 0.675
-0.015
772,491 552625 0.8
PCSV PCS EDVENTURES COM INC 2.0
0.52
521,293 966828 2.02
COWP CANAL CAPITAL CORP 0.09
0.02
503,475 62585 0.0
AYSI ALLOY STEEL INTERNATIONAL 2.49
0.25
192,682 463476 2.55
IENI INTERNATIONAL ENERGY INC 2.25
-0.01
183,431 415224 2.305
TMTPE TMT CAPITAL CORPORATION 0.012
0.002
164,000 1198 0.0
PGOG PERF GO GREEN HOLDINGS INC 2.24
0.01
105,233 232965 2.3
CADM CARDIMA INC 1.07
0.27
95,632 91959 1.1
SWTX SOUTHWALL TECH 1.4
0.1
87,122 122188 1.44
PYBX PLAYBOX INC 1.37
0.12
82,400 107950 1.37
NSTLQ NATIONAL STEEL CORP 0.027
0.002
58,971 1719 0.03
PWSV POWER SAVE ENERGY COMPANY 2.99
0.21
55,965 162891 3.02
LBTI LIBERTY ALLIANCE INC 0.76
0.02
35,000 27975 0.85
GSPA GLOBAL SERVICES PARTNERS A 2.99
0.04
34,725 103912 3.01
GSPAZ GLOBAL SERVICES PARTNERS A 0.47
0.05
32,000 14980 0.48
COWPP CANAL CAPITAL CORP 0.12
0.09
30,337 2159 0.12
LAUD LAUD RESOURCES INC 1.579
0.0391
23,610 37138 1.58
HKRS HANKERSEN INTERNATIONAL CO 0.42
0.09
21,650 7502 0.44
THMD THERMADYNE HOLDINGS CORPOR 16.76
0
18,280 307274 17.0
OTC:BB 52 weeks breakouts Low
Symbols Company Name Last Net Share Vol. ($) Vol. 52L
MODI METRO ONE DEVELOPMENT INC 0.0010
-0.002
50,063,813 62011 0.0010
QMNM QUEST MINERALS AND MINING 0.0014
-0.0001
34,429,402 48276 0.0013
MYNG GOLDEN EAGLE INTERNATIONAL 0.0050
-0.0012
17,869,419 91167 0.0048
UPDV UNIVERSAL PROPERTY DEVELOP 0.015
-0.007
6,773,058 115628 0.014
RSMI RIM SEMICONDUCTOR CO 0.0070
-0.0005
3,974,636 28060 0.0065
DMOI DIAMOND I INC 0.0020
-0.0003
2,155,900 4216 0.0012
TAOL TAO MINERALS LTD 0.035
0.0049
1,441,642 49259 0.03
MWIS M WISE INC 0.029
-0.013
1,260,676 35704 0.021
PWDR POWDER RIVER PETROLEUM INT 0.042
-0.008
1,106,816 43944 0.033
GRDB GLOBAL RAMING DISTRIBUTION 0.25
-0.24
883,855 342416 0.22
COWP CANAL CAPITAL CORP 0.09
0.02
503,475 62585 0.02
PCFG PACIFIC GOLD CORP 0.0165
-0.0005
486,000 8484 0.0165
BSLM BIO SOLUTIONS MANUFACTURIN 0.0018
-0.0008
398,913 895 0.0018
HTOG HEARTLAND OIL AND GAS CORP 0.029
-0.001
360,721 10226 0.026
ECOOE ECO2 PLASTICS INC 0.045
0.005
342,800 12539 0.03
NILR NILAM RESOURCES INC NEW 0.36
-0.29
298,863 130709 0.31
CVIC CAVICO CORP 0.355
-0.015
285,499 103911 0.345
WEGY WORLD ENERGY SOLUTIONS INC 0.08
-0.09
282,500 25051 0.07
CGFI COLORADO GOLDFIELDS INC 0.24
0.01
271,795 62957 0.21
CVBTE CARDIOVASCULAR BIOTHERAPEU 0.56
-0.13
271,330 161269 0.53
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 2,000,000 $800 4.0E-4
-0.0001
SLGLF SILVERADO GOLD MINES LTD 1,397,547 $62,517 0.0445
-0.0005
GEECF GLOBAL ENVIRONMENTAL ENERG 748,604 $343,748 0.385
-0.04
PTSEF POINTS INTERNATIONAL LTD 651,130 $949,548 1.477
0.016
DYMTF DYNAMOTIVE ENERGY SYSTEMS 367,200 $170,805 0.46
-0.01
PNWIF PHOTOCHANNEL NETWORKS INC 344,505 $1,410,355 4.05
0.019
GNOLF GENOIL INC 307,980 $123,512 0.44
0.065
CTORF CREATOR CAPITAL LTD 260,000 $7,230 0.027
-0.001
CRTCF CURRENT TECHNOLOGY CORP 254,523 $101,184 0.4
0
LGCPF LINCOLN GOLD CORP 217,040 $27,757 0.11
-0.02
CALVF CALEDONIA MINING CORPORATI 211,815 $36,811 0.176
-0.001
MNEAF MINERA ANDES INC 166,665 $252,866 1.54
-0.05
VCTPF VALCENT PRODUCTS INC 164,900 $113,560 0.7
0.035
MGWSF MEGAWEST ENERGY CORP 156,125 $93,870 0.6
-0.02
TAKDF TRANS AKT LTD 150,000 $4,000 0.025
-0.014
LNXGF LINUX GOLD CORPORATION 140,950 $19,085 0.135
0
CBLRF CAMPBELL RESOURCES INC 138,300 $15,804 0.115
0
MRDAF MERIDAN COMPANY LTD 125,443 $131,434 1.03
-0.04
MMTIF MICROMEM TECHNOLOGIES INC 123,685 $229,381 1.85
-0.13
FECOF FEC RESOURCES INC 97,000 $1,475 0.015
0
OTC:BB Bankrupt Companies
Share Volume Leaders ** Bankrupt companies are identified by fifth letter 'Q'
Symbols Company Name Share Vol. ($) Vol. Last Net
WMANQ WELLMAN INC 73,351 $839 0.012
0.001
NSTLQ NATIONAL STEEL CORP 58,971 $1,719 0.027
0.002
AGWTQ ATMOSPHERIC GLOW TECHNOLOG 20,000 $200 0.01
0.008
PREZQ PRESIDENT CASINOS INC. COM 167 $25 0.15
-0.005
OTC:BB Issues: Delinquent in Filings
Share Volume Leaders **Delinquent stocks are identified by fifth letter 'E'
Symbols Company Name Share Vol. ($) Vol. Last Net
AVTIE AVITAR INC 4,008,211 $1,802 5.0E-4
0
WSCEE WESCORP ENERGY INC 706,950 $269,694 0.399
0.028
ACTCE ADVANCED CELL TECHNOLOGY I 504,141 $42,731 0.085
-0.0017
USSUE USA SUPERIOR ENERGY HOLDIN 486,207 $35,567 0.072
-0.008
RMDXE REMOTEMDX INC 454,525 $756,700 1.689
0.009
ECOOE ECO2 PLASTICS INC 342,800 $12,539 0.045
0.005
GTHAE GENETHERA INC 340,890 $2,045 0.0060
-0.001
CVBTE CARDIOVASCULAR BIOTHERAPEU 271,330 $161,269 0.56
-0.13
PMEDE PARADIGM MEDICAL INDUSTRIE 250,000 $100 4.0E-4
0
TMTPE TMT CAPITAL CORPORATION 164,000 $1,198 0.012
0.002
TTDSE TRITON DISTRIBUTION SYSTEM 156,000 $12,760 0.09
0.029
NTTLE NETTEL HOLDINGS INC 117,900 $17,812 0.16
-0.02
SMANE STANDARD MANAGEMENT CORPOR 110,000 $153 0.0012
0
APXRE APEX RESOURCES GROUP INC 103,675 $4,252 0.04
0
CPNEE COMMERCEPLANET INC 86,022 $5,438 0.061
0.001
BJGLE BEIJING LOGISTIC INC 65,000 $12,342 0.192
-0.003
TVLSE TRAVELSTAR INC 51,500 $6,720 0.13
-0.01
PCLIE PROTOCALL TECHNOLOGIES INC 41,300 $289 0.0070
0
ARXGE AURORA GOLD CORPORATION 40,500 $6,076 0.15
-0.031
DLTME DELTA MUTUAL INC 35,000 $1,690 0.047
-0.003
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 518,179,062 $51,817 1.0E-4
0
HCPC HERITAGE CAPITAL CREDIT CO 214,233,643 $44,687 3.0E-4
0.0001
CBAY CAL BAY INTERNATIONAL INC 180,334,696 $17,833 1.0E-4
0
SNRS SUNRISE CONSULTING GROUP I 174,471,995 $31,213 2.0E-4
-0.0001
ADTJ ALADDIN TRADING AND COMPAN 159,016,841 $16,415 1.0E-4
-0.0001
ENCS ENCORE ENERGY SYSTEMS INC 110,161,120 $40,851 4.0E-4
-0.0001
CIRT CARDIO INFRARED TECHNOLOGI 108,502,824 $82,689 8.0E-4
0.0002
ERUC ER URGENT CARE HOLDINGS IN 66,101,574 $67,627 0.0012
0.0006
ADCS ADVANCED CONTENT SERVICES 64,259,696 $84,246 0.0011
-0.0005
WTVN WI FI TV INC NEW 63,598,339 $6,541 1.0E-4
-0.0001
TGLI TITAN GLOBAL ENTERTAINMENT 60,022,048 $10,318 1.0E-4
-0.0004
WEHI WGL ENTERTAINMENT HOLDINGS 53,218,660 $9,528 2.0E-4
0
EESO ENZYME ENVIRONMENTAL SOLUT 51,711,406 $80,335 0.0014
-0.0008
BNPD BIONIC PRODUCTS INC 48,983,298 $25,417 8.0E-4
0.0003
TSSP TRENDSETTER SOLAR PRODUCTS 45,305,000 $5,120 2.0E-4
0
PYCT PAYCHEST INC 44,914,799 $4,682 2.0E-4
0
NUBV NUTRIPURE BEVERAGES INC 42,826,598 $4,617 1.0E-4
0
ITLV INTELECTIVE COMMUNICATIONS 41,123,400 $4,381 1.0E-4
-0.0001
SPRL STRAT PETROLEUM LTD NEW 38,671,919 $22,200 6.0E-4
-0.0001
RVGD REVENGE DESIGNS INC 36,275,849 $26,128 8.0E-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 36,138,752 $360,000 0.012
0
RUNU RUDY NUTRITION 14,690,055 $785,099 0.053
-0.001
GLCC GOOD LIFE CHINA CORP 11,639,884 $1,028,233 0.066
0.001
FRGY FRONTIER ENERGY CORP 7,383,844 $115,803 0.01
-0.007
SRSR SARISSA RESOURCES INC 5,961,411 $189,839 0.034
-0.002
SSTP SUSTAINABLE POWER CORP 4,793,609 $175,190 0.0375
0.0025
SPMC SPARROWTECH RESOURCES INC 4,552,560 $47,334 0.01
-0.009
TOFS 247 MGI INC 4,006,345 $55,669 0.017
0.008
PAVC PAIVIS CORP 3,920,200 $40,881 0.0115
0.0015
SDVI SIGNATURE DEVICES INC 3,783,517 $58,815 0.018
0.001
VYON VIYYA TECHNOLOGIES INC 3,605,177 $47,083 0.015
0.005
WNBD WINNING BRANDS CORP 3,256,614 $48,679 0.015
-0.0005
INIX IFINIX CORPORATION 2,309,360 $26,324 0.013
0
CPRK COPPER KING MINING CORPORA 2,159,424 $94,714 0.044
-0.001
BDGR BLACK DRAGON RESOURCE COMP 2,144,174 $126,446 0.06
0.008
PRPM PROPALMS INC 1,941,099 $51,101 0.027
0.003
BZTG BUZZ TECHNOLOGIES INC 1,824,730 $54,367 0.03
0
CJGH CHINA JIANGSU GOLDEN HORSE 1,542,387 $131,105 0.11
0.04
BLDV BLUE DIAMOND VENTURES INC 1,446,750 $14,364 0.01
-0.001
MDMN MEDINAH MINING INC 1,368,670 $32,819 0.0235
-0.0005
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name Share Vol. ($) Vol. Last Net
ACHDU ARCHER DANIELS MIDLAND COM 16,660,250 $827,024,768 49.28
0
ENVI ENVIRORESOLUTIONS INC 1,321,584 $2,907,679 2.16
-0.52
NAVZ NAVISTAR INTERNATIONAL COR 971,609 $75,477,112 75.8
-1.05
MXIM MAXIM INTEGRATED PRODUCTS 882,928 $18,640,744 20.8
-0.07
CMVT COMVERSE TECHNOLOGY INC 779,809 $14,335,876 18.4014
-0.1486
NLYBP ANNALY CAPITAL MANAGEMENT 530,000 $18,768,624 35.225
-0.0014
FNMLP FEDERAL NATIONAL MORTGAGE 445,257 $11,154,899 25.2
0.2
LGGMU LEGG MASON INC 405,050 $19,926,642 48.915
0.865
AZPN ASPEN TECHNOLOGY INC 290,480 $4,131,774 14.39
0.59
GBRC GLOBAL RESOURCE CORPORATIO 267,117 $584,389 2.19
-0.16
AFLYY AIR FRANCE ADS 234,983 $5,962,451 25.4
-0.9
FDRNP FEDERAL NATIONAL MORTGAGE 219,500 $10,929,750 50.5
1.15
MMAB MUNICIPAL MORTGAGE AND EQU 162,805 $427,804 2.65
-0.1
HKFIQ HANCOCK FABRICS INC 152,069 $218,118 1.38
-0.07
HDLM HANDLEMAN COMPANY 144,531 $154,747 1.085
-0.015
MZIA MILACRON INC 129,831 $164,810 1.4
0.13
PEGX PACIFIC ENERGY RESOURCES L 120,400 $177,317 1.4662
-0.0838
RHGP RENHUANG PHARMACEUTICALS I 117,844 $188,154 1.31
0.15
HAWLI HAWAIIAN ELECTRIC INC 111,942 $1,813,460 16.2
-0.3
ILDS INDEPENDENCE LEAD MINES CO 109,970 $1,095,062 9.75
-0.55
Pinksheet Most # of Trades
From $0.0001 – 0.01
Symbols Company Name #Trades Share Vol. Last Net
CIRT CARDIO INFRARED TECHNOLOGI 292 108,502,824 8.0E-4
0.0002
EESO ENZYME ENVIRONMENTAL SOLUT 211 51,711,406 0.0014
-0.0008
ADCS ADVANCED CONTENT SERVICES 199 64,259,696 0.0011
-0.0005
ERUC ER URGENT CARE HOLDINGS IN 187 66,101,574 0.0012
0.0006
MMTE MAMMOTH ENERGY GROUP INC 153 26,152,122 0.0028
0.0006
HCPC HERITAGE CAPITAL CREDIT CO 123 214,233,643 3.0E-4
0.0001
BCLN BIO CLEAN INTERNATIONAL IN 107 6,974,943 0.0050
-0.002
DMGS DISTRIBUTION MANAGEMENT SE 106 28,586,269 0.0010
-0.0003
SNRS SUNRISE CONSULTING GROUP I 94 174,471,995 2.0E-4
-0.0001
ENCS ENCORE ENERGY SYSTEMS INC 92 110,161,120 4.0E-4
-0.0001
PINR PINE RIDGE HOLDINGS INC 84 20,146,659 0.0011
0.0001
BNPD BIONIC PRODUCTS INC 80 48,983,298 8.0E-4
0.0003
FFGO FORTRESS FINANCIAL GROUP I 69 518,179,062 1.0E-4
0
RVGD REVENGE DESIGNS INC 69 36,275,849 8.0E-4
0
LTDI LATITUDE INDUSTRIES INC 69 34,923,433 7.0E-4
0.0002
ADTJ ALADDIN TRADING AND COMPAN 66 159,016,841 1.0E-4
-0.0001
CBAY CAL BAY INTERNATIONAL INC 58 180,334,696 1.0E-4
0
MONA MONARC CORPORATION 50 5,083,249 0.0040
-0.001
NMCX NMC INC 49 22,533,296 0.0019
-0.0001
TCLT TECHALT INC 46 29,428,909 4.0E-4
-0.0001
From $0.01 – 1.00
Symbols Company Name #Trades Share Vol. Last Net
GLCC GOOD LIFE CHINA CORP 963 11,639,884 0.066
0.001
RUNU RUDY NUTRITION 792 14,690,055 0.053
-0.001
IMGR INFINITY MEDICAL GROUP INC 322 691,062 0.33
-0.1
APRJ AMERICAN CAPITAL PARTNERS 283 371,167 0.75
-0.09
FRGY FRONTIER ENERGY CORP 261 7,383,844 0.01
-0.007
GFET GULF ETHANOL CORP 244 781,092 0.22
-0.03
SRSR SARISSA RESOURCES INC 223 5,961,411 0.034
-0.002
FMNT FREMONT GENERAL CORP 184 1,351,422 0.07
-0.01
SSTP SUSTAINABLE POWER CORP 169 4,793,609 0.0375
0.0025
CJGH CHINA JIANGSU GOLDEN HORSE 166 1,542,387 0.11
0.04
FRNTQ FRONTIER AIRLINES HOLDINGS 133 439,062 0.28
-0.01
SDVI SIGNATURE DEVICES INC 117 3,783,517 0.018
0.001
HSOA HOME SOLUTIONS OF AMERICA 117 406,023 0.66
0.07
VYON VIYYA TECHNOLOGIES INC 116 3,605,177 0.015
0.005
TOFS 247 MGI INC 96 4,006,345 0.017
0.008
BDGR BLACK DRAGON RESOURCE COMP 95 2,144,174 0.06
0.008
CPNCW CALPINE CORPORATION 89 264,966 0.905
-0.015
DPHIQ DELPHI CORP 83 320,869 0.105
0
VTSS VITESSE SEMICONDUCTOR CORP 77 180,971 0.63
-0.02
DPBE DEEP BLUE MARINE INC 76 1,114,581 0.041
0.006
From $1.00 and Up
Symbols Company Name #Trades Share Vol. Last Net
ENVI ENVIRORESOLUTIONS INC 1317 1,321,584 2.16
-0.52
NAVZ NAVISTAR INTERNATIONAL COR 1174 971,609 75.8
-1.05
MXIM MAXIM INTEGRATED PRODUCTS 527 882,928 20.8
-0.07
ACHDU ARCHER DANIELS MIDLAND COM 367 16,660,250 49.28
0
CMVT COMVERSE TECHNOLOGY INC 338 779,809 18.4014
-0.1486
GBRC GLOBAL RESOURCE CORPORATIO 246 267,117 2.19
-0.16
AFLYY AIR FRANCE ADS 207 234,983 25.4
-0.9
FNMLP FEDERAL NATIONAL MORTGAGE 180 445,257 25.2
0.2
MMAB MUNICIPAL MORTGAGE AND EQU 179 162,805 2.65
-0.1
AZPN ASPEN TECHNOLOGY INC 157 290,480 14.39
0.59
RHGP RENHUANG PHARMACEUTICALS I 84 117,844 1.31
0.15
SRTI SUNRISE TELECOM INC 79 94,500 1.3
0.01
CNEX CANNON EXPLORATION INC 73 41,810 3.0
-0.5
GETG GREEN EARTH TECHNOLOGIES I 46 42,929 1.43
0.03
VRNT VERINT SYSTEMS INC 45 40,501 22.5
0.55
NOVS NOVASTAR FINANCIAL INC 44 42,177 1.3
0.07
ILDS INDEPENDENCE LEAD MINES CO 42 109,970 9.75
-0.55
ESCL ESCALA GROUP INC 39 54,700 2.94
-0.01
HDLM HANDLEMAN COMPANY 37 144,531 1.085
-0.015
MYSL MY SCREEN MOBILE INC 37 74,988 1.97
0.02
Pinksheet Est($) Volume Leaders
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
ADCS ADVANCED CONTENT SERVICES $84,246 64,259,696 0.0011
-0.0005
CIRT CARDIO INFRARED TECHNOLOGI $82,689 108,502,824 8.0E-4
0.0002
EESO ENZYME ENVIRONMENTAL SOLUT $80,335 51,711,406 0.0014
-0.0008
MMTE MAMMOTH ENERGY GROUP INC $69,451 26,152,122 0.0028
0.0006
ERUC ER URGENT CARE HOLDINGS IN $67,627 66,101,574 0.0012
0.0006
FFGO FORTRESS FINANCIAL GROUP I $51,817 518,179,062 1.0E-4
0
HCPC HERITAGE CAPITAL CREDIT CO $44,687 214,233,643 3.0E-4
0.0001
NMCX NMC INC $42,665 22,533,296 0.0019
-0.0001
ENCS ENCORE ENERGY SYSTEMS INC $40,851 110,161,120 4.0E-4
-0.0001
BCLN BIO CLEAN INTERNATIONAL IN $33,807 6,974,943 0.0050
-0.002
SNRS SUNRISE CONSULTING GROUP I $31,213 174,471,995 2.0E-4
-0.0001
RVGD REVENGE DESIGNS INC $26,128 36,275,849 8.0E-4
0
BNPD BIONIC PRODUCTS INC $25,417 48,983,298 8.0E-4
0.0003
DMGS DISTRIBUTION MANAGEMENT SE $25,198 28,586,269 0.0010
-0.0003
PINR PINE RIDGE HOLDINGS INC $24,072 20,146,659 0.0011
0.0001
XLPI XCELPLUS INTERNATIONAL INC $23,988 5,202,917 0.0050
0
SPRL STRAT PETROLEUM LTD NEW $22,200 38,671,919 6.0E-4
-0.0001
HFBV HALL OF FAME BEVERAGES INC $21,878 2,760,503 0.0080
-0.0005
MONA MONARC CORPORATION $19,287 5,083,249 0.0040
-0.001
LTDI LATITUDE INDUSTRIES INC $18,656 34,923,433 7.0E-4
0.0002
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
GLCC GOOD LIFE CHINA CORP $1,028,233 11,639,884 0.066
0.001
RUNU RUDY NUTRITION $785,099 14,690,055 0.053
-0.001
HGLC HUNT GOLD CORPORATION $360,000 36,138,752 0.012
0
APRJ AMERICAN CAPITAL PARTNERS $310,123 371,167 0.75
-0.09
IMGR INFINITY MEDICAL GROUP INC $279,461 691,062 0.33
-0.1
HSOA HOME SOLUTIONS OF AMERICA $258,385 406,023 0.66
0.07
CPNCW CALPINE CORPORATION $248,438 264,966 0.905
-0.015
SRSR SARISSA RESOURCES INC $189,839 5,961,411 0.034
-0.002
SSTP SUSTAINABLE POWER CORP $175,190 4,793,609 0.0375
0.0025
GFET GULF ETHANOL CORP $166,132 781,092 0.22
-0.03
IDGI INCA DESIGNS INC NEW $139,230 198,957 0.7
-0.01
JAGH JAG MEDIA HOLDINGS INC $132,275 272,854 0.48
0.01
CJGH CHINA JIANGSU GOLDEN HORSE $131,105 1,542,387 0.11
0.04
BDGR BLACK DRAGON RESOURCE COMP $126,446 2,144,174 0.06
0.008
FRNTQ FRONTIER AIRLINES HOLDINGS $122,420 439,062 0.28
-0.01
ADPAJ ADELPHIA RECOVERY TRUST $117,000 260,000 0.45
0
FRGY FRONTIER ENERGY CORP $115,803 7,383,844 0.01
-0.007
VTSS VITESSE SEMICONDUCTOR CORP $113,247 180,971 0.63
-0.02
PRCF PREACHERS COFFEE INC $104,003 918,710 0.09
-0.01
FMNT FREMONT GENERAL CORP $97,634 1,351,422 0.07
-0.01
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
ACHDU ARCHER DANIELS MIDLAND COM $827,024,768 16,660,250 49.28
0
NAVZ NAVISTAR INTERNATIONAL COR $75,477,112 971,609 75.8
-1.05
SLMVP SLM CORPORATION $43,391,768 38,000 1142.03
-3.97
LGGMU LEGG MASON INC $19,926,642 405,050 48.915
0.865
NLYBP ANNALY CAPITAL MANAGEMENT $18,768,624 530,000 35.225
-0.0014
MXIM MAXIM INTEGRATED PRODUCTS $18,640,744 882,928 20.8
-0.07
AGHYP ALLEGHANY CORP $17,399,166 52,078 332.1964
0
CMVT COMVERSE TECHNOLOGY INC $14,335,876 779,809 18.4014
-0.1486
FNMLP FEDERAL NATIONAL MORTGAGE $11,154,899 445,257 25.2
0.2
FDRNP FEDERAL NATIONAL MORTGAGE $10,929,750 219,500 50.5
1.15
AFLYY AIR FRANCE ADS $5,962,451 234,983 25.4
-0.9
AZPN ASPEN TECHNOLOGY INC $4,131,774 290,480 14.39
0.59
ENVI ENVIRORESOLUTIONS INC $2,907,679 1,321,584 2.16
-0.52
DORLL DORAL FINANCIAL CORPORATIO $2,055,659 21,982 92.0312
-10.9688
CCZMP COMCAST HOLDINGS INC $1,968,750 50,000 39.375
0.625
HAWLI HAWAIIAN ELECTRIC INC $1,813,460 111,942 16.2
-0.3
CNPZP CENTERPOINT ENERGY INC $1,616,545 54,810 29.5
2.4
ILDS INDEPENDENCE LEAD MINES CO $1,095,062 109,970 9.75
-0.55
INKPP INNKEEPERS USA TRUST $898,135 72,300 12.4
-0.15
VRNT VERINT SYSTEMS INC $896,274 40,501 22.5
0.55
Pinksheet Biggest % Gainers
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
ERUC ER Urgent Care Holdings Inc
100
0.0006 66,101,574 0.0012
ASII Axion Spatial Imaging Inc
100
0.0001 4,092,333 2.0E-4
SKGO SkyBridge Technology Group Inc New
100
0.0001 8,295,000 2.0E-4
GLBM Global Marine Ltd
100
0.0001 1,625,000 2.0E-4
OPLO OrderPro Logistics Inc
75
0.0021 1,152,368 0.0049
OLNK OneLink Corporation
66.67
0.0004 8,764,886 0.0010
BNPD Bionic Products Inc
60
0.0003 48,983,298 8.0E-4
QTEK Quintek Technologies Inc
50
0.0004 4,017,700 0.0012
IQMC IQ Micro Inc
50
0.0003 4,883,857 9.0E-4
HCPC Heritage Capital Credit Corp
50
0.0001 214,233,643 3.0E-4
QEDC QED Connect Inc
50
0.0001 28,718,038 3.0E-4
AVVW Avvaa World Health Care Products Inc
50
0.0001 1,000,000 3.0E-4
LTDI Latitude Industries Inc
40
0.0002 34,923,433 7.0E-4
NVST NavStar Technologies Inc
33.33
0.0015 1,473,610 0.0060
CIRT Cardio Infrared Technologies Inc
33.33
0.0002 108,502,824 8.0E-4
MMTE Mammoth Energy Group Inc
27.27
0.0006 26,152,122 0.0028
CMTN Comedia Corporation
20
0.0004 1,220,000 0.0024
PDGT Paradigm Tactical Products Inc
20
0.0001 8,083,744 6.0E-4
PNHL Planet Nutrition Holdings Inc
20
0.0001 6,467,533 6.0E-4
JCDS JC Data Solutions Inc
11.11
0.0002 2,295,659 0.0020
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
GDVE Global Development and Environmental Resources Inc
9900
0.0099 20,100 0.01
IMRIQ Integrated Medical Resources Inc
9900
0.0099 12,470 0.01
MDCRQ Medicor Ltd
566.67
0.0085 109,979 0.01
QLSC QualSec
275
0.11 65,000 0.15
WRMA Wiremedia Inc
200
0.04 19,700 0.06
ATEL American Telecom Services Inc
200
0.02 16,630 0.03
PECD Pet Ecology Brands Inc
176.92
0.23 17,234 0.36
INDR Indie Ranch Media Inc
175
0.035 70,000 0.055
EDWY eDOORWAYS Corporation
172.73
0.019 127,100 0.03
RELM Relm Holdings Inc
122.22
0.011 42,800 0.02
VCMP VCampus Corporation
114.29
0.016 35,100 0.03
PCHW Pachinko World Inc
100
0.02 55,600 0.04
WSRA Western Sierra Mining Corp
100
0.01 43,000 0.02
RQST Royal Acquisitions and Development Inc
100
0.006 21,750 0.012
PRCFP Preachers Coffee Inc
100
0.005 505,404 0.01
LUDW Ludwig Enterprises Inc
90
0.09 27,800 0.19
TOFS 247 MGI Inc
88.89
0.008 4,006,345 0.017
ASFX American Scientific Resources Inc
71.43
0.005 1,270,925 0.012
WNMX Winmax Trading Group Inc
66.67
0.04 116,200 0.1
HYDP Hydrogen Power Inc
66.67
0.02 12,500 0.05
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
YOCM Yocream International Inc
21.5
2.15 10,838 12.15
RHGP Renhuang Pharmaceuticals Inc
12.93
0.15 117,844 1.31
RMGX Ram Gold and Exploration Inc
12
0.15 29,802 1.4
YTBLB YTB International Inc
11.43
0.2 16,650 1.95
MZIA Milacron Inc
10.24
0.13 129,831 1.4
CNPZP Centerpoint Energy Inc
8.86
2.4 54,810 29.5
NOVS NovaStar Financial Inc
5.69
0.07 42,177 1.3
WLDE World Energy Solutions Inc
5.06
0.0653 50,000 1.3552
AZPN Aspen Technology Inc
4.28
0.59 290,480 14.39
PLUS ePlus inc
3.48
0.4 12,615 11.9
FNMFN Federal National Mortgage Association
3.01
1.43 10,575 49.0
VRNT Verint Systems Inc
2.51
0.55 40,501 22.5
FDRNP Federal National Mortgage Association
2.33
1.15 219,500 50.5
GETG Green Earth Technologies Inc
2.14
0.03 42,929 1.43
TDYH Tandem Energy Holdings Inc
1.92
0.05 10,000 2.65
LGGMU Legg Mason Inc
1.8
0.865 405,050 48.915
CCZMP Comcast Holdings Inc
1.61
0.625 50,000 39.375
MSVP Meritor Savings Bank
1.35
0.05 22,847 3.75
FRTE Frontera Resources Corp
1.18
0.03 13,000 2.58
MYSL My Screen Mobile Inc
1.03
0.02 74,988 1.97
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
OPLO OrderPro Logistics Inc
0.0021
75 1,152,368 0.0049
NVST NavStar Technologies Inc
0.0015
33.33 1,473,610 0.0060
MMTE Mammoth Energy Group Inc
0.0006
27.27 26,152,122 0.0028
ERUC ER Urgent Care Holdings Inc
0.0006
100 66,101,574 0.0012
OLNK OneLink Corporation
0.0004
66.67 8,764,886 0.0010
QTEK Quintek Technologies Inc
0.0004
50 4,017,700 0.0012
CMTN Comedia Corporation
0.0004
20 1,220,000 0.0024
BNPD Bionic Products Inc
0.0003
60 48,983,298 8.0E-4
IQMC IQ Micro Inc
0.0003
50 4,883,857 9.0E-4
CIRT Cardio Infrared Technologies Inc
0.0002
33.33 108,502,824 8.0E-4
LTDI Latitude Industries Inc
0.0002
40 34,923,433 7.0E-4
SIVC S3 Investment Company Inc New
0.0002
3.17 2,459,686 0.0065
JCDS JC Data Solutions Inc
0.0002
11.11 2,295,659 0.0020
HCPC Heritage Capital Credit Corp
0.0001
50 214,233,643 3.0E-4
PINR Pine Ridge Holdings Inc
0.0001
10 20,146,659 0.0011
XYNG Xynergy Corp
0.0001
2.56 3,794,433 0.0040
QEDC QED Connect Inc
0.0001
50 28,718,038 3.0E-4
RCCH RCC Holdings Corporation
0.0001
5.26 3,589,630 0.0020
MSTF Monarch Staffing Inc
0.0001
6.67 2,882,804 0.0016
PDGT Paradigm Tactical Products Inc
0.0001
20 8,083,744 6.0E-4
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
PECD Pet Ecology Brands Inc
0.23
176.92 17,234 0.36
AXTG Axis Technologies Group Inc
0.2
36.36 148,909 0.75
QLSC QualSec
0.11
275 65,000 0.15
BBYB Baby Bee Bright Corp
0.1
40 13,000 0.35
CRDS Crossroads Systems Inc
0.09
17.65 167,435 0.6
LUDW Ludwig Enterprises Inc
0.09
90 27,800 0.19
STBP Southeast Banking Corp
0.08
32 243,911 0.33
APNN Applied Nanoscience Inc
0.08
22.86 89,053 0.43
ERGN Ergo Science Corporation New
0.08
8.89 18,900 0.98
HSOA Home Solutions of America Inc
0.07
11.86 406,023 0.66
ESYG Esynergies Inc
0.07
38.89 29,700 0.25
TRNEF Terrane Metals Corp
0.0664
32.84 10,000 0.2686
UCSO United Consortium Ltd
0.06
8.7 15,101 0.75
GYGC Guyana Gold Corp
0.055
18.64 240,100 0.35
TISDZ Treasure Island
0.05
5.88 79,647 0.9
IMMD Immudyne Inc
0.05
50 182,000 0.15
KNEC Knight Energy Corp
0.05
6.67 25,000 0.8
BBDC Brantley Capital Corp
0.05
7.35 24,650 0.73
VGWA Visiongateway Inc
0.05
20 54,200 0.3
CNHC China Health Management Corp New
0.05
16.67 14,100 0.35
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
CNPZP Centerpoint Energy Inc
2.4
8.86 54,810 29.5
YOCM Yocream International Inc
2.15
21.5 10,838 12.15
FNMFN Federal National Mortgage Association
1.43
3.01 10,575 49.0
FDRNP Federal National Mortgage Association
1.15
2.33 219,500 50.5
LGGMU Legg Mason Inc
0.865
1.8 405,050 48.915
CCZMP Comcast Holdings Inc
0.625
1.61 50,000 39.375
AZPN Aspen Technology Inc
0.59
4.28 290,480 14.39
VRNT Verint Systems Inc
0.55
2.51 40,501 22.5
PLUS ePlus inc
0.4
3.48 12,615 11.9
CSVI Computer Services Inc
0.3
0.84 16,685 35.9
FNMLP Federal National Mortgage Association
0.2
0.8 445,257 25.2
YTBLB YTB International Inc
0.2
11.43 16,650 1.95
RHGP Renhuang Pharmaceuticals Inc
0.15
12.93 117,844 1.31
RMGX Ram Gold and Exploration Inc
0.15
12 29,802 1.4
MZIA Milacron Inc
0.13
10.24 129,831 1.4
NOVS NovaStar Financial Inc
0.07
5.69 42,177 1.3
WLDE World Energy Solutions Inc
0.0653
5.06 50,000 1.3552
MSVP Meritor Savings Bank
0.05
1.35 22,847 3.75
TDYH Tandem Energy Holdings Inc
0.05
1.92 10,000 2.65
GETG Green Earth Technologies Inc
0.03
2.14 42,929 1.43
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
-80
-0.0004
60,022,048 1.0E-4
WHKA World Hockey Association Corp
-50
-0.0002
2,252,505 2.0E-4
CWIR Central Wireless Inc
-50
-0.0001
1,725,000 1.0E-4
WRII Waste Recovery Inc
-50
-0.0001
2,750,000 1.0E-4
PNMS Panamersa Corporation
-50
-0.0001
6,625,090 1.0E-4
CWRM Cotton and Western Mining Inc
-50
-0.0001
20,870,604 1.0E-4
ITLV Intelective Communications Inc
-50
-0.0001
41,123,400 1.0E-4
WTVN Wi Fi TV Inc New
-50
-0.0001
63,598,339 1.0E-4
ADTJ Aladdin Trading and Company New
-50
-0.0001
159,016,841 1.0E-4
IGTG Ingen Technologies Inc
-37.5
-0.0003
5,233,000 5.0E-4
EESO Enzyme Environmental Solutions Inc
-36.36
-0.0008
51,711,406 0.0014
TCHL Techlabs Inc
-33.33
-0.004
1,614,744 0.0080
DNAG DNAPrint Genomics Inc
-33.33
-0.0002
13,021,550 4.0E-4
NCTI NCT Group Inc
-33.33
-0.0001
1,058,985 2.0E-4
SNRS Sunrise Consulting Group Inc
-33.33
-0.0001
174,471,995 2.0E-4
ADCS Advanced Content Services Inc
-31.25
-0.0005
64,259,696 0.0011
DVFI Diversified Oil and Gas Holdings Limited
-30
-0.0003
15,352,000 7.0E-4
BIHC BIH Corporation
-29.41
-0.0005
1,126,666 0.0012
BCLN Bio Clean International Inc
-28.57
-0.002
6,974,943 0.0050
BDRR Bederra Corp
-26.67
-0.002
2,587,175 0.0055
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
PLTK Plastic Recycling Inc
-83.33
-0.075
10,000 0.015
WBKA Waterbank of America Inc
-60
-0.03
47,500 0.02
NRPR Nutri Pharmaceuticals Research Inc
-55.56
-0.25
50,000 0.2
SPMC Sparrowtech Resources Inc
-47.37
-0.009
4,552,560 0.01
FRGY Frontier Energy Corp
-41.18
-0.007
7,383,844 0.01
GRCO Greenbelt Resources Corporation
-40
-0.028
28,700 0.042
CMDJ Cons Amer Industries
-40
-0.02
52,000 0.03
EMOT Electric Moto Corporation
-37.5
-0.015
55,000 0.025
EYTC Energerytec com Inc
-37.14
-0.013
65,468 0.022
ACMI American Consolidating Management Group
-36.84
-0.07
10,000 0.12
GAGI Guardian Angel Group Inc
-35.48
-0.055
41,500 0.1
CHAG Chancellor Group Inc
-33.33
-0.04
128,611 0.08
DRRAQ Dura Automotive Systems Inc
-33.33
-0.006
349,229 0.012
ONCE One E Commerce Corp
-33.33
-0.005
135,000 0.01
LPPI LEEP Inc
-33.33
-0.005
180,500 0.01
NNBP Nanobac Pharmaceuticals Inc
-32.14
-0.009
547,300 0.019
RHWI Riverhawk Aviation Inc New
-31.76
-0.27
19,800 0.58
SCAL Stem Cell Authority Ltd
-30
-0.03
22,400 0.07
CFSC Chef Selections Inc
-30
-0.015
291,304 0.035
EMOC Extreme Motorsports of California Inc
-29.17
-0.035
283,234 0.085
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
WGCCP W2007 Grace Acquisition I Inc
-21.43
-3
30,200 11.0
ENVI EnviroResolutions Inc
-19.4
-0.52
1,321,584 2.16
MSDR Morgan Stanley
-16.38
-1.42
10,000 7.25
CNEX Cannon Exploration Inc
-14.29
-0.5
41,810 3.0
BLZE Blaze Energy Corp
-11.36
-0.25
14,001 1.95
DORLL Doral Financial Corporation
-10.65
-10.9688
21,982 92.0312
CCVS Citizens Comm Bancshares Inc
-8.7
-2
10,000 21.0
MCHT Mauch Chunk Trust Financial Corp
-7.39
-0.95
10,000 11.9
GBRC Global Resource Corporation
-6.81
-0.16
267,117 2.19
PEGX Pacific Energy Resources Ltd
-5.41
-0.0838
120,400 1.4662
ILDS Independence Lead Mines Company
-5.34
-0.55
109,970 9.75
HKFIQ Hancock Fabrics Inc
-4.83
-0.07
152,069 1.38
NGDAF New Gold Inc
-4.72
-0.106
10,500 2.14
NOVSP Novastar Financial Inc
-4.29
-0.15
11,500 3.35
AXGC Axis Energy Corporation
-4.2
-0.05
35,700 1.14
MMAB Municipal Mortgage and Equity LLC
-3.64
-0.1
162,805 2.65
GVCM Geovic Mining Corp
-3.62
-0.05
45,940 1.33
FBPI First Bancorp of Indiana Inc
-3.43
-0.415
18,945 11.7
AFLYY Air France ADS
-3.42
-0.9
234,983 25.4
JCLY Jaclyn Incorporated New
-2.91
-0.15
23,000 5.0
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
TCHL Techlabs Inc
-0.004
-33.33 1,614,744 0.0080
BCLN Bio Clean International Inc
-0.002
-28.57 6,974,943 0.0050
BDRR Bederra Corp
-0.002
-26.67 2,587,175 0.0055
MONA Monarc Corporation
-0.001
-20 5,083,249 0.0040
NLAI NewMarket Latin America Inc
-0.001
-16.67 2,264,319 0.0050
EESO Enzyme Environmental Solutions Inc
-0.0008
-36.36 51,711,406 0.0014
HNSO Healthnostics Inc New
-0.0006
-15 2,120,000 0.0034
EXPH Expo Holding Inc
-0.0006
-12.24 2,195,000 0.0043
ADCS Advanced Content Services Inc
-0.0005
-31.25 64,259,696 0.0011
BIHC BIH Corporation
-0.0005
-29.41 1,126,666 0.0012
HFBV Hall of Fame Beverages Inc
-0.0005
-5.88 2,760,503 0.0080
TGLI Titan Global Entertainment Inc
-0.0004
-80 60,022,048 1.0E-4
IGTG Ingen Technologies Inc
-0.0003
-37.5 5,233,000 5.0E-4
DVFI Diversified Oil and Gas Holdings Limited
-0.0003
-30 15,352,000 7.0E-4
DMGS Distribution Management Services Inc
-0.0003
-23.08 28,586,269 0.0010
GBMR Global Matrechs Inc
-0.0003
-20 1,674,300 0.0012
PGPM Pilgrim Petroleum Corporation
-0.0003
-17.65 9,305,128 0.0014
DKGR Drake Gold Resources Inc
-0.0003
-9.09 2,738,333 0.0030
WHKA World Hockey Association Corp
-0.0002
-50 2,252,505 2.0E-4
DNAG DNAPrint Genomics Inc
-0.0002
-33.33 13,021,550 4.0E-4
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
RHWI Riverhawk Aviation Inc New
-0.27
-31.76 19,800 0.58
NRPR Nutri Pharmaceuticals Research Inc
-0.25
-55.56 50,000 0.2
MEGUF Mega Uranium Ltd
-0.1548
-18.95 10,498 0.6621
IMGR Infinity Medical Group Inc
-0.1
-23.26 691,062 0.33
APRJ American Capital Partners Ltd
-0.09
-10.71 371,167 0.75
AETE Alternative Energy Technology Center Inc
-0.08
-20 35,920 0.32
PLTK Plastic Recycling Inc
-0.075
-83.33 10,000 0.015
ACMI American Consolidating Management Group
-0.07
-36.84 10,000 0.12
GGBM GigaBeam Corp.
-0.06
-23.08 59,750 0.2
CVSC Cardiovascular Sciences Inc
-0.06
-9.84 32,919 0.55
ECSC Echo Satellite Communications Inc
-0.06
-7.89 89,200 0.7
GAGI Guardian Angel Group Inc
-0.055
-35.48 41,500 0.1
MEVT MSE Enviro Tech Corp
-0.05
-9.62 20,600 0.47
ABLE Able Energy Inc
-0.05
-9.09 18,530 0.5
CHAG Chancellor Group Inc
-0.04
-33.33 128,611 0.08
TUBR Tubearoo Inc
-0.04
-19.05 10,500 0.17
NWOL North West Oil Group Inc
-0.04
-13.79 30,076 0.25
MPIX Mindpix Corporation
-0.04
-11.76 149,753 0.3
SUTM Sun Times Media Group Inc
-0.04
-8 175,768 0.46
EMOC Extreme Motorsports of California Inc
-0.035
-29.17 283,234 0.085
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
DORLL Doral Financial Corporation
-10.9688
-10.65 21,982 92.0312
SLMVP SLM Corporation
-3.97
-0.35 38,000 1142.03
WGCCP W2007 Grace Acquisition I Inc
-3
-21.43 30,200 11.0
CCVS Citizens Comm Bancshares Inc
-2
-8.7 10,000 21.0
MSDR Morgan Stanley
-1.42
-16.38 10,000 7.25
NAVZ Navistar International Corp
-1.05
-1.37 971,609 75.8
MCHT Mauch Chunk Trust Financial Corp
-0.95
-7.39 10,000 11.9
AFLYY Air France ADS
-0.9
-3.42 234,983 25.4
ILDS Independence Lead Mines Company
-0.55
-5.34 109,970 9.75
ENVI EnviroResolutions Inc
-0.52
-19.4 1,321,584 2.16
CNEX Cannon Exploration Inc
-0.5
-14.29 41,810 3.0
PHOS Phosphate Holdings Inc
-0.5
-1.14 14,456 43.5
FBPI First Bancorp of Indiana Inc
-0.415
-3.43 18,945 11.7
HAWLI Hawaiian Electric Inc
-0.3
-1.82 111,942 16.2
BLZE Blaze Energy Corp
-0.25
-11.36 14,001 1.95
ABVT Abovenet Inc
-0.25
-0.39 10,788 64.0
GBRC Global Resource Corporation
-0.16
-6.81 267,117 2.19
NOVSP Novastar Financial Inc
-0.15
-4.29 11,500 3.35
JCLY Jaclyn Incorporated New
-0.15
-2.91 23,000 5.0
VLCY Voyager Learning Company
-0.15
-2.61 15,475 5.6
Pinksheet 52 weeks breakouts High
Symbols Company Name Last Net Share Vol. ($) Vol. 52H
BZTG BUZZ TECHNOLOGIES INC 0.03
0
1,824,730 54367 0.033
DPBE DEEP BLUE MARINE INC 0.041
0.006
1,114,581 44296 0.045
NAVZ NAVISTAR INTERNATIONAL COR 75.8
-1.05
971,609 75477112 78.5
HSYN HOMELAND SECURITY NETWORK 0.23
-0.02
341,955 83068 0.26
MZIA MILACRON INC 1.4
0.13
129,831 164810 1.4
MDCRQ MEDICOR LTD 0.01
0.0085
109,979 499 0.01
QLSC QUALSEC 0.15
0.11
65,000 5900 0.15
AUCM AUCTIONCITIES COM INC NEW 0.05
-0.01
53,289 5188 0.2
CFON C PHONE CORPORATION 0.04
0.01
51,427 2050 0.045
SQUMQ SEQUIAM CORP 0.0020
0.0012
35,000 45 0.0020
CSTJ CRESTON RESOURCES LTD 0.17
0.01
20,000 3400 0.17
ERGN ERGO SCIENCE CORPORATION N 0.98
0.08
18,900 18346 0.98
CYDY CYTODYN INC 0.6
-0.01
15,188 10251 0.85
PLUS EPLUS INC 11.9
0.4
12,615 145702 11.95
IMRIQ INTEGRATED MEDICAL RESOURC 0.01
0.0099
12,470 124 0.01
AHHAP ACCREDITED MORTGAGE LOAN R 10.55
-0.15
12,066 127597 10.75
ADCC ANDORRA CAPITAL CORP 0.2
0.05
10,875 1881 0.2
YOCM YOCREAM INTERNATIONAL INC 12.15
2.15
10,838 127906 12.5
TRNEF TERRANE METALS CORP 0.2686
0.0664
10,000 2686 0.2686
LGCU LUNA GOLD CORP 1.12
0.0507
8,800 9365 1.12
Pinksheet 52 weeks breakouts Low
Symbols Company Name Last Net Share Vol. ($) Vol. 52L
SNRS SUNRISE CONSULTING GROUP I 2.0E-4
-0.0001
174,471,995 31213 1.0E-4
BNPD BIONIC PRODUCTS INC 8.0E-4
0.0003
48,983,298 25417 4.0E-4
RVGD REVENGE DESIGNS INC 8.0E-4
0
36,275,849 26128 6.0E-4
RUNU RUDY NUTRITION 0.053
-0.001
14,690,055 785099 0.044
DNAG DNAPRINT GENOMICS INC 4.0E-4
-0.0002
13,021,550 5579 4.0E-4
BCLN BIO CLEAN INTERNATIONAL IN 0.0050
-0.002
6,974,943 33807 0.0025
IGTG INGEN TECHNOLOGIES INC 5.0E-4
-0.0003
5,233,000 2894 5.0E-4
XKEM XECHEM INTERNATIONAL INC 0.0014
0
4,497,786 6295 0.0013
FGWI 5G WIRELESS COMMUNICATIONS 3.0E-4
0
2,552,899 666 2.0E-4
MLHP MILLENIA HOPE INC 0.0020
-0.0002
2,324,000 5202 0.0020
NLAI NEWMARKET LATIN AMERICA IN 0.0050
-0.001
2,264,319 9256 0.0030
FMNT FREMONT GENERAL CORP 0.07
-0.01
1,351,422 97634 0.07
BIHC BIH CORPORATION 0.0012
-0.0005
1,126,666 1311 0.0011
MXIM MAXIM INTEGRATED PRODUCTS 20.8
-0.07
882,928 18640744 20.75
GFET GULF ETHANOL CORP 0.22
-0.03
781,092 166132 0.15
AVSA AVISANA CORP 0.0010
-0.002
565,000 685 0.0010
LSBC LARGE SCALE BIOLOGY CORPOR 0.0030
-0.017
344,000 902 0.0010
UDHC ULYSSES DIVERSIFIED HOLDIN 0.065
0.005
327,440 19368 0.055
BWNR BROWNSTONE RESOURCES INC 0.018
0.005
327,200 4719 0.01
AULT AULT GLAZER AND COMPANY IN 0.0050
-0.025
253,240 4073 0.0050
Pinksheet Quoted Foreign Stocks
Share Volume Leaders **Foreign stocks are identified by fifth letter 'F'
Symbols Company Name Share Vol. ($) Vol. Last Net
QBRWF QUEBECOR WORLD INC 36,335 $8,497 0.23
0.01
CERTF CERTICOM CORP 20,700 $46,504 2.245
0.0098
ACNDF ASCENDAS INDIA TRUST 16,000 $13,440 0.84
-0.03
PEKGF PEAK GOLD LTD 13,000 $1,968 0.1495
-0.015
NGDAF NEW GOLD INC 10,500 $23,261 2.14
-0.106
MEGUF MEGA URANIUM LTD 10,498 $7,479 0.6621
-0.1548
TRNEF TERRANE METALS CORP 10,000 $2,686 0.2686
0.0664
PMNHF PELE MOUNTAIN RESOURCES IN 7,400 $1,912 0.235
-0.015
UFEFF URANIUM FOCUSED ENERGY FUN 7,000 $42,015 6.0041
-0.1505
KYSNF KEYSTONE NORTH AMERICA 4,200 $23,755 5.7177
0.064
ESPZF ESPERANZA SILVER CORP 3,000 $3,408 1.1431
0.0449
CHOVF CHINA OVERSEAS LAND AND IN 2,770 $674 0.24
-0.01
MEMMF MERIT MINING CORP 2,000 $515 0.2578
-0.0191
HXWTF HYFLUX WATER TRUST 1,670 $926 0.555
0.005
JAARF JAZZ AIR INCOME FUND 1,600 $11,880 7.4
0.3356
TLSXF TELEPANEL SYSTEMS INC 1,500 $0 1.0E-4
0
KINBF KINBAURI GOLD CORP 1,200 $1,001 0.835
0.0007
YMAGF YAMANA GOLD INC 1,000 $3,388 3.388
-0.1065
LIQWF LIQUIDATION WORLD INC 1,000 $1,441 1.4416
-0.1807
MRCMF MERCATOR MINERALS LTD 300 $2,664 8.8828
-0.1672
Pinksheet Bankrupt Companies
Share Volume Leaders ** Bankrupt companies are identified by fifth letter 'Q'
Symbols Company Name Share Vol. ($) Vol. Last Net
FRNTQ FRONTIER AIRLINES HOLDINGS 439,062 $122,420 0.28
-0.01
VTAIQ VESTA INSURANCE GROUP INC 400,778 $80 2.0E-4
0
APHTQ APHTON CORP 372,600 $245 6.0E-4
0
DRRAQ DURA AUTOMOTIVE SYSTEMS IN 349,229 $4,747 0.012
-0.006
TOUSQ TOUSA INC 341,163 $59,358 0.185
0.015
DPHIQ DELPHI CORP 320,869 $34,428 0.105
0
HMBNQ HOMEBANC CORPORATION 305,000 $1,982 0.0060
0.001
REDEQ REDENVELOPE INC. 266,121 $2,339 0.0080
-0.002
WRTLQ WEIRTON STEEL CORPORATION 254,500 $254 0.0010
0
AHMIQ AMERICAN HOME MORTGAGE INV 201,017 $9,154 0.06
0.015
HTVNQ HISPANIC TELEVISION NETWOR 195,044 $97 5.0E-4
0
HKFIQ HANCOCK FABRICS INC 152,069 $218,118 1.38
-0.07
HMYRQ HEILIG MEYERS COMPANY 150,000 $90 6.0E-4
0
EVOPQ ENVIRONMENTAL OIL PROCESSI 150,000 $1,500 0.01
0.002
NEWCQ NEW CENTURY FINANCIAL CORP 149,171 $10,061 0.065
-0.004
DEEPQ SUPERIOR OFFSHORE INTERNAT 134,668 $14,922 0.11
0.01
AVTMQ AVTEAM INC 125,000 $260 0.0020
-0.001
MDCRQ MEDICOR LTD 109,979 $499 0.01
0.0085
USITQ US INTERACTIVE INC 100,000 $20 2.0E-4
0
AMNUQ ACT MANUFACTURING INC 96,200 $48 5.0E-4
-0.0003
AI
