Market Data 
Markets
Replies to post #11613 on SmallCap Trading Techniques
05/30/08 7:13 AM
05/30/08 7:42 AM
05/30/08 7:44 AM
05/30/08 6:53 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
PMEDE PARADIGM MEDICAL INDUSTRIE 121,678,624 $28,799 4.0E-4
0
DLAV DEALERADVANCE INC 102,540,307 $27,372 3.0E-4
-0.0001
JUNI JUNIPER GROUP INC 76,385,100 $7,638 1.0E-4
0
AVWI ACTIONVIEW INTERNATIONAL I 52,721,397 $96,611 0.0025
0.0012
QMNM QUEST MINERALS AND MINING 50,736,012 $53,598 0.0010
-0.0004
SYDI SYNDICATION INC 50,109,016 $11,576 3.0E-4
0.0001
IVOI IVOICE INC 46,517,320 $13,690 3.0E-4
0
UDTT UNIVERSAL DETECTION TECHNO 46,149,000 $18,801 4.0E-4
0
CRGO CARGO CONNECTION LOG 37,050,785 $30,422 7.0E-4
-0.0001
ITRO ITRONICS INC 37,009,348 $109,619 0.0028
-0.0002
FNIX FONIX CORP 27,540,425 $3,508 2.0E-4
0
UPDV UNIVERSAL PROPERTY DEVELOP 26,018,765 $281,798 0.0090
-0.006
GGLB GREEN GLOBE INTERNATIONAL 24,463,375 $12,345 7.0E-4
0.0002
SWVC SEAWAY VALLEY CAPITAL CORP 23,942,579 $61,202 0.0026
0.0001
SMTR SMARTIRE SYSTEMS INC 18,630,000 $2,611 2.0E-4
0
WLSI WELLSTAR INTERNATIONAL INC 16,100,787 $18,230 0.0016
-0.0003
MODI METRO ONE DEVELOPMENT INC 11,098,000 $10,674 0.0012
0.0002
AWYI ARIEL WAY INC 9,340,917 $36,579 0.0045
0.0014
BHWF BLACKHAWK FUND 9,085,499 $4,470 5.0E-4
-0.0001
CLXN CLX MEDICAL INC 8,827,500 $5,429 6.0E-4
-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 19,749,255 $914,055 0.0479
0.0049
HTOG HEARTLAND OIL AND GAS CORP 14,525,565 $243,145 0.013
-0.016
GSPG GOLDSPRING INC 8,370,310 $137,944 0.0166
0.0005
EBOF EARTH BIOFUELS INC 5,052,705 $177,535 0.035
0.005
GRDB GLOBAL RAMING DISTRIBUTION 5,043,489 $592,462 0.105
-0.145
ZLST ZEALOUS TRADING GROUP INC 4,322,578 $212,014 0.08
0.059
SLGLF SILVERADO GOLD MINES LTD 4,221,705 $181,370 0.0435
-0.001
FSRT FREESTAR TECHNOLOGY CORPOR 2,168,600 $159,362 0.07
-0.003
VOYT VOYANT INTERNATIONAL CORPO 2,014,837 $508,024 0.23
-0.02
GNTA GENTA INC 1,970,696 $716,851 0.3
-0.01
PWDR POWDER RIVER PETROLEUM INT 1,825,892 $60,196 0.035
-0.007
ARSC AMERICAN SECURITY RESOURCE 1,792,380 $72,109 0.039
0.003
GNOLF GENOIL INC 1,623,473 $646,712 0.41
-0.03
WWAT WORLDWATER AND SOLAR TECHN 1,521,085 $1,148,471 0.77
0.015
PCFG PACIFIC GOLD CORP 1,377,200 $21,133 0.016
-0.0005
CAUI CANAM URANIUM CORP 1,333,100 $13,446 0.01
0
VSPC VIASPACE INC 1,236,519 $38,042 0.032
0.003
NTRZ NUTRACEA 1,191,952 $841,717 0.73
0
SOFN SOFTNET TECHNOLOGY CORP NE 1,184,931 $12,350 0.01
-0.003
ECOOE ECO2 PLASTICS INC 1,169,000 $53,091 0.046
0.001
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name Share Vol. ($) Vol. Last Net
CPTC COMPOSITE TECHNOLOGY 1,982,744 $2,112,958 1.08
0.07
KYUS KENTUCKY USA ENERGY INC 1,630,418 $4,345,969 2.5
-0.3
HYHY HYDROGEN HYBRID TECHNOLOGI 1,443,471 $1,792,642 1.29
0.19
YTBLA YTB INTERNATIONAL INC 795,246 $1,581,977 1.94
-0.24
DPDW DEEP DOWN INC 755,171 $851,958 1.15
0.09
TPLM TRIANGLE PETROLEUM CORPORA 717,970 $1,273,032 1.85
-0.1
SLTN SOLAR THIN FILMS INC NEW 677,804 $715,473 1.03
0.08
BSHF BIOSHAFT WATER TECHNOLOGY 653,885 $1,137,772 1.7
-0.3
TTSP TRANSTECH SERVICES PARTNER 527,800 $3,916,276 7.42
0.01
QBIK CUBIC ENERGY INC 424,853 $1,157,244 2.87
0.38
BWEN BROADWIND ENERGY INC 387,631 $9,697,245 25.45
2.05
GTXO GTX CORP 372,086 $690,912 1.84
-0.23
IGPAB ISRAEL GROWTH PARTNERS ACQ 351,000 $1,835,730 5.23
-0.02
PCSV PCS EDVENTURES COM INC 347,631 $694,382 2.0
0
CHTL CHINA TEL GROUP INC 332,019 $985,797 3.01
0.08
MMTIF MICROMEM TECHNOLOGIES INC 290,345 $504,214 1.85
0
HLSYF HLS SYSTEMS INTERNATIONAL 281,700 $1,759,295 6.0
-0.75
CNCT 180 CONNECT INC 261,353 $454,929 1.75
0
NENA NEENAH ENTERPRISES INC 240,025 $871,177 3.58
-0.02
PTSEF POINTS INTERNATIONAL LTD 239,301 $348,926 1.46
-0.017
OTC:BB Most # of Trades
From $0.0001 – 0.01
Symbols Company Name #Trades Share Vol. Last Net
UPDV UNIVERSAL PROPERTY DEVELOP 227 26,018,765 0.0090
-0.006
AVWI ACTIONVIEW INTERNATIONAL I 219 52,721,397 0.0025
0.0012
SWVC SEAWAY VALLEY CAPITAL CORP 134 23,942,579 0.0026
0.0001
QMNM QUEST MINERALS AND MINING 128 50,736,012 0.0010
-0.0004
ITRO ITRONICS INC 123 37,009,348 0.0028
-0.0002
PSPJ PSPP HOLDINGS INC NEW 110 191,788 0.0050
0
AWYI ARIEL WAY INC 109 9,340,917 0.0045
0.0014
GCOG GULF COAST OIL AND GAS INC 94 8,450,030 0.0036
0.0002
DCFF DIET COFFEE INC 91 4,864,221 0.0070
0.0006
CRGO CARGO CONNECTION LOG 85 37,050,785 7.0E-4
-0.0001
GGLB GREEN GLOBE INTERNATIONAL 70 24,463,375 7.0E-4
0.0002
MODI METRO ONE DEVELOPMENT INC 65 11,098,000 0.0012
0.0002
UDTT UNIVERSAL DETECTION TECHNO 63 46,149,000 4.0E-4
0
RSMI RIM SEMICONDUCTOR CO 54 4,687,943 0.0065
-0.0005
MYNG GOLDEN EAGLE INTERNATIONAL 54 4,323,431 0.0070
0.002
CADV CAREADVANTAGE INC 48 2,294,055 0.0025
-0.0025
PMEDE PARADIGM MEDICAL INDUSTRIE 41 121,678,624 4.0E-4
0
IVOI IVOICE INC 40 46,517,320 3.0E-4
0
WLSI WELLSTAR INTERNATIONAL INC 39 16,100,787 0.0016
-0.0003
DLAV DEALERADVANCE INC 37 102,540,307 3.0E-4
-0.0001
From $0.01 – 1.00
Symbols Company Name #Trades Share Vol. Last Net
GRDB GLOBAL RAMING DISTRIBUTION 636 5,043,489 0.105
-0.145
SPNG SPONGETECH DELIVERY SYSTEM 622 19,749,255 0.0479
0.0049
GNTA GENTA INC 374 1,970,696 0.3
-0.01
WWAT WORLDWATER AND SOLAR TECHN 364 1,521,085 0.77
0.015
HTOG HEARTLAND OIL AND GAS CORP 360 14,525,565 0.013
-0.016
NTRZ NUTRACEA 333 1,191,952 0.73
0
EBOF EARTH BIOFUELS INC 280 5,052,705 0.035
0.005
UOMO UOMO MEDIA INC 277 522,297 0.49
-0.185
VOYT VOYANT INTERNATIONAL CORPO 236 2,014,837 0.23
-0.02
ZLST ZEALOUS TRADING GROUP INC 215 4,322,578 0.08
0.059
ZAAP ZAP 207 421,603 0.98
0.02
JYTO JOYTOTO USA INC 187 670,041 0.38
-0.13
GNLK GENELINK INC 143 959,196 0.3
0.07
XSNX XSUNX INC 138 588,743 0.455
0.026
GNOLF GENOIL INC 128 1,623,473 0.41
-0.03
FEEC FAR EAST ENERGY CORP 120 941,920 0.61
0.025
ACTCE ADVANCED CELL TECHNOLOGY I 118 1,103,267 0.08
-0.005
GSPG GOLDSPRING INC 116 8,370,310 0.0166
0.0005
CNOA CHINA ORGANIC AGRICULTURE 107 253,438 0.84
-0.04
WSEG WESTERN STANDARD ENERGY CO 106 211,103 0.48
0.03
From $1.00 and Up
Symbols Company Name #Trades Share Vol. Last Net
KYUS KENTUCKY USA ENERGY INC 1341 1,630,418 2.5
-0.3
BWEN BROADWIND ENERGY INC 1020 387,631 25.45
2.05
BSHF BIOSHAFT WATER TECHNOLOGY 723 653,885 1.7
-0.3
CPTC COMPOSITE TECHNOLOGY 568 1,982,744 1.08
0.07
YTBLA YTB INTERNATIONAL INC 512 795,246 1.94
-0.24
GTXO GTX CORP 378 372,086 1.84
-0.23
HYHY HYDROGEN HYBRID TECHNOLOGI 352 1,443,471 1.29
0.19
SLTN SOLAR THIN FILMS INC NEW 337 677,804 1.03
0.08
QBIK CUBIC ENERGY INC 280 424,853 2.87
0.38
DPDW DEEP DOWN INC 279 755,171 1.15
0.09
AUSE AUSSIE SOLES GROUP INC 255 233,282 2.47
0.1
NCEN NACEL ENERGY CORP 240 233,054 4.34
0.08
PCSV PCS EDVENTURES COM INC 193 347,631 2.0
0
PPBV PURPLE BEVERAGE COMPANY IN 192 153,725 2.485
0.055
GLOB GLOBAL MED TECHNOLOGIES IN 187 228,372 1.45
0.11
TPLM TRIANGLE PETROLEUM CORPORA 172 717,970 1.85
-0.1
FORC FORCE ENERGY CORP 166 216,773 2.29
0.05
SWTX SOUTHWALL TECH 164 218,345 1.72
0.32
JYHW JAYHAWK ENERGY INC 159 132,192 2.28
-0.01
HYBR HYBRID TECHNOLOGIES INC NE 146 80,221 4.85
-0.1
OTC:BB Est($) Volume Leaders
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
UPDV UNIVERSAL PROPERTY DEVELOP $281,798 26,018,765 0.0090
-0.006
ITRO ITRONICS INC $109,619 37,009,348 0.0028
-0.0002
AVWI ACTIONVIEW INTERNATIONAL I $96,611 52,721,397 0.0025
0.0012
SWVC SEAWAY VALLEY CAPITAL CORP $61,202 23,942,579 0.0026
0.0001
QMNM QUEST MINERALS AND MINING $53,598 50,736,012 0.0010
-0.0004
AWYI ARIEL WAY INC $36,579 9,340,917 0.0045
0.0014
CRGO CARGO CONNECTION LOG $30,422 37,050,785 7.0E-4
-0.0001
DCFF DIET COFFEE INC $29,932 4,864,221 0.0070
0.0006
GCOG GULF COAST OIL AND GAS INC $29,492 8,450,030 0.0036
0.0002
RSMI RIM SEMICONDUCTOR CO $29,165 4,687,943 0.0065
-0.0005
PMEDE PARADIGM MEDICAL INDUSTRIE $28,799 121,678,624 4.0E-4
0
DLAV DEALERADVANCE INC $27,372 102,540,307 3.0E-4
-0.0001
MYNG GOLDEN EAGLE INTERNATIONAL $25,438 4,323,431 0.0070
0.002
UDTT UNIVERSAL DETECTION TECHNO $18,801 46,149,000 4.0E-4
0
WLSI WELLSTAR INTERNATIONAL INC $18,230 16,100,787 0.0016
-0.0003
IVOI IVOICE INC $13,690 46,517,320 3.0E-4
0
GGLB GREEN GLOBE INTERNATIONAL $12,345 24,463,375 7.0E-4
0.0002
SYDI SYNDICATION INC $11,576 50,109,016 3.0E-4
0.0001
GLIF GRANT LIFE SCIENCES INC $10,680 1,736,900 0.0070
0.0005
MODI METRO ONE DEVELOPMENT INC $10,674 11,098,000 0.0012
0.0002
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
WWAT WORLDWATER AND SOLAR TECHN $1,148,471 1,521,085 0.77
0.015
SPNG SPONGETECH DELIVERY SYSTEM $914,055 19,749,255 0.0479
0.0049
NTRZ NUTRACEA $841,717 1,191,952 0.73
0
GNTA GENTA INC $716,851 1,970,696 0.3
-0.01
GNOLF GENOIL INC $646,712 1,623,473 0.41
-0.03
GRDB GLOBAL RAMING DISTRIBUTION $592,462 5,043,489 0.105
-0.145
FEEC FAR EAST ENERGY CORP $579,457 941,920 0.61
0.025
VOYT VOYANT INTERNATIONAL CORPO $508,024 2,014,837 0.23
-0.02
ZAAP ZAP $403,655 421,603 0.98
0.02
JYTO JOYTOTO USA INC $297,147 670,041 0.38
-0.13
BCAS BROADCASTER INC $296,582 575,528 0.7
0.263
UOMO UOMO MEDIA INC $287,210 522,297 0.49
-0.185
GNLK GENELINK INC $277,494 959,196 0.3
0.07
XSNX XSUNX INC $262,301 588,743 0.455
0.026
SYBD SYNTHETIC BLOOD INTERNATIO $249,952 291,337 0.87
0.02
HTOG HEARTLAND OIL AND GAS CORP $243,145 14,525,565 0.013
-0.016
ZAGG ZAGG INCORPORATED $241,075 372,360 0.7
0
PRTL PRIMUS TELECOMMUNICATIONS $220,572 537,739 0.41
0.01
CNOA CHINA ORGANIC AGRICULTURE $215,934 253,438 0.84
-0.04
SKNY SKINNY NUTRITIONAL CORP $213,371 645,683 0.33
-0.01
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
BWEN BROADWIND ENERGY INC $9,697,245 387,631 25.45
2.05
KYUS KENTUCKY USA ENERGY INC $4,345,969 1,630,418 2.5
-0.3
TTSP TRANSTECH SERVICES PARTNER $3,916,276 527,800 7.42
0.01
CPTC COMPOSITE TECHNOLOGY $2,112,958 1,982,744 1.08
0.07
CXPO CRIMSON EXPLORATION INC $2,060,362 168,495 12.3
-0.2
IGPAB ISRAEL GROWTH PARTNERS ACQ $1,835,730 351,000 5.23
-0.02
HYHY HYDROGEN HYBRID TECHNOLOGI $1,792,642 1,443,471 1.29
0.19
HLSYF HLS SYSTEMS INTERNATIONAL $1,759,295 281,700 6.0
-0.75
YTBLA YTB INTERNATIONAL INC $1,581,977 795,246 1.94
-0.24
TPLM TRIANGLE PETROLEUM CORPORA $1,273,032 717,970 1.85
-0.1
QBIK CUBIC ENERGY INC $1,157,244 424,853 2.87
0.38
BSHF BIOSHAFT WATER TECHNOLOGY $1,137,772 653,885 1.7
-0.3
NCEN NACEL ENERGY CORP $1,019,239 233,054 4.34
0.08
CHTL CHINA TEL GROUP INC $985,797 332,019 3.01
0.08
NENA NEENAH ENTERPRISES INC $871,177 240,025 3.58
-0.02
DPDW DEEP DOWN INC $851,958 755,171 1.15
0.09
WAHCU WASHINGTON MUTUAL INC $755,921 26,185 29.0
0.5
SLTN SOLAR THIN FILMS INC NEW $715,473 677,804 1.03
0.08
PCSV PCS EDVENTURES COM INC $694,382 347,631 2.0
0
GTXO GTX CORP $690,912 372,086 1.84
-0.23
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
ETLS Etotal Source Inc
100
0.0002 1,100,000 4.0E-4
AVWI Actionview International Inc
92.31
0.0012 52,721,397 0.0025
SHRN Shelron Group Inc
60
0.0003 1,453,356 8.0E-4
SYDI Syndication Inc
50
0.0001 50,109,016 3.0E-4
AWYI Ariel Way Inc
45.16
0.0014 9,340,917 0.0045
MYNG Golden Eagle International Inc
40
0.002 4,323,431 0.0070
GGLB Green Globe International Inc
40
0.0002 24,463,375 7.0E-4
IGAI IGIA Inc
33.33
0.0001 1,847,500 4.0E-4
GRMU GREM USA New
25
0.0001 1,404,000 5.0E-4
MODI Metro One Development Inc
20
0.0002 11,098,000 0.0012
IVIT Invicta Group Inc New
20
0.0001 6,505,133 6.0E-4
UCOI Unico Inc
20
0.0001 1,742,025 6.0E-4
SMANE Standard Management Corporation
16.67
0.0002 2,313,500 0.0014
DCFF Diet Coffee Inc
9.38
0.0006 4,864,221 0.0070
INBG International Building Technologies Group Inc
9.09
0.0001 3,328,501 0.0012
GLIF Grant Life Sciences Inc
7.69
0.0005 1,736,900 0.0070
NEOM NeoMedia Technologies Inc
6.67
0.0002 2,792,350 0.0032
GCOG Gulf Coast Oil and Gas Inc
5.88
0.0002 8,450,030 0.0036
SWVC Seaway Valley Capital Corporation Inc
4
0.0001 23,942,579 0.0026
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
ZLST Zealous Trading Group Inc
280.95
0.059 4,322,578 0.08
HSTH HS3 Technologies Inc
200
0.02 240,695 0.03
ATCI Anticus International Corporation
200
0.02 75,000 0.03
THNK ThinkEngine Networks Inc
112.5
0.09 58,767 0.17
PPTI Protein Polymer Technologies Inc
93.55
0.029 225,345 0.06
PAOS Precision Aerospace Components Inc
91.67
0.011 40,000 0.023
FRPD First Responder Products Inc
83.33
0.05 53,033 0.11
SSMG Systems Management Solutions Inc
80
0.008 80,000 0.018
ETGMF Entourage Mining Ltd
75
0.03 101,000 0.07
AEXG Amerex Group Inc
73.91
0.17 116,198 0.4
BCAS Broadcaster Inc
60.18
0.263 575,528 0.7
CSAT Celsia Technologies Inc
56.25
0.009 194,095 0.025
VKNG Viking Systems Inc New
54.55
0.18 42,500 0.51
GHII Gold Horse International Inc
54
0.27 42,500 0.77
GFRP GFR Pharmaceuticals Inc
53.85
0.07 39,999 0.2
GRLYE Global Realty Development Corp
50
0.1 45,100 0.3
PMBS PuraMed BioScience Inc
50
0.1 22,280 0.3
RCVA Receivable Acquisition and Management Corporation
50
0.005 10,000 0.015
SECT Sector 10 Inc
49.23
0.032 75,000 0.097
NSTLQ National Steel Corp
48.15
0.013 373,414 0.04
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
OVIT OncoVista Innovative Therapies Inc
75.68
1.4 19,750 3.25
PAYI Pay88 Inc
60
0.75 45,994 2.0
OCWAW Owens Corning Inc
38.46
1.25 14,800 4.5
SLAT Superlattice Power Inc
36.9
0.31 15,535 1.15
CYDE CyberDefender Corporation
27.27
0.3 19,296 1.4
SWTX Southwall Tech
22.86
0.32 218,345 1.72
SOTR Sonterra Resources Inc
22.29
0.39 59,100 2.14
BDYT BodyTel Scientific Inc
19.05
0.2 50,405 1.25
MNDL Mandalay Media Inc
18.75
0.75 14,661 4.75
GPRM Global Pari Mutuel Services Inc
18.18
0.2 35,100 1.3
PTEO Proteo Inc
17.65
0.3 22,650 2.0
HYHY Hydrogen Hybrid Technologies Inc
17.27
0.19 1,443,471 1.29
AEBF AE Biofuels Inc
16.67
1 10,500 7.0
QBIK Cubic Energy Inc
15.26
0.38 424,853 2.87
ENXTF Energy Exploration Technologies
14.81
0.4 27,990 3.1
UNXL Uni Pixel Inc
14.17
0.18 11,589 1.45
OMGA Omega United Inc New
12.3
0.15 11,750 1.37
IBIN IBSG International Inc New
12
0.15 36,886 1.4
CPCF CPC of America Inc
11.63
1 11,090 9.6
CSKH Clear Skies Solar Inc
11.21
0.12 64,370 1.19
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
MYNG Golden Eagle International Inc
0.002
40 4,323,431 0.0070
AWYI Ariel Way Inc
0.0014
45.16 9,340,917 0.0045
AVWI Actionview International Inc
0.0012
92.31 52,721,397 0.0025
DCFF Diet Coffee Inc
0.0006
9.38 4,864,221 0.0070
GLIF Grant Life Sciences Inc
0.0005
7.69 1,736,900 0.0070
SHRN Shelron Group Inc
0.0003
60 1,453,356 8.0E-4
GCOG Gulf Coast Oil and Gas Inc
0.0002
5.88 8,450,030 0.0036
GGLB Green Globe International Inc
0.0002
40 24,463,375 7.0E-4
MODI Metro One Development Inc
0.0002
20 11,098,000 0.0012
NEOM NeoMedia Technologies Inc
0.0002
6.67 2,792,350 0.0032
SMANE Standard Management Corporation
0.0002
16.67 2,313,500 0.0014
ETLS Etotal Source Inc
0.0002
100 1,100,000 4.0E-4
SWVC Seaway Valley Capital Corporation Inc
0.0001
4 23,942,579 0.0026
SYDI Syndication Inc
0.0001
50 50,109,016 3.0E-4
INBG International Building Technologies Group Inc
0.0001
9.09 3,328,501 0.0012
IVIT Invicta Group Inc New
0.0001
20 6,505,133 6.0E-4
UCOI Unico Inc
0.0001
20 1,742,025 6.0E-4
IGAI IGIA Inc
0.0001
33.33 1,847,500 4.0E-4
GRMU GREM USA New
0.0001
25 1,404,000 5.0E-4
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
GHII Gold Horse International Inc
0.27
54 42,500 0.77
BCAS Broadcaster Inc
0.263
60.18 575,528 0.7
VKNG Viking Systems Inc New
0.18
54.55 42,500 0.51
IWSY ImageWare Systems Incorporated
0.17
44.74 74,000 0.55
AEXG Amerex Group Inc
0.17
73.91 116,198 0.4
EVTN Enviro Voraxial Technology Inc
0.16
32.65 50,000 0.65
CFAWF China Fortune Acquisition Corp
0.15
23.08 110,000 0.8
REOS ReoStar Energy Corporation
0.15
37.5 58,200 0.55
PPDA Pipeline Data Inc
0.14
25 20,400 0.7
GVSS GVI Securities Solutions Inc New
0.14
23.33 16,500 0.74
BMSN Bio Matrix Scientific Group Inc
0.13
15.85 91,267 0.95
ILNS Intellect Neurosciences Inc
0.13
26.53 113,515 0.62
KDSM Klondike Star Mineral Corporation
0.13
30.23 61,569 0.56
AHOM American HomePatient Inc
0.11
14.86 76,431 0.85
ZNCM Zunicom Inc
0.11
25 44,400 0.55
GRLYE Global Realty Development Corp
0.1
50 45,100 0.3
SMME SmartMetric Inc
0.1
40 19,600 0.35
PMBS PuraMed BioScience Inc
0.1
50 22,280 0.3
THNK ThinkEngine Networks Inc
0.09
112.5 58,767 0.17
RXEI RXElite Inc
0.08
28.57 377,220 0.36
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
BWEN Broadwind Energy Inc
2.05
8.76 387,631 25.45
OVIT OncoVista Innovative Therapies Inc
1.4
75.68 19,750 3.25
OCWAW Owens Corning Inc
1.25
38.46 14,800 4.5
CPCF CPC of America Inc
1
11.63 11,090 9.6
AEBF AE Biofuels Inc
1
16.67 10,500 7.0
SGBK Stonegate Bank
0.75
9.68 28,880 8.5
PAYI Pay88 Inc
0.75
60 45,994 2.0
MNDL Mandalay Media Inc
0.75
18.75 14,661 4.75
NJCB New Jersey Community Bank
0.7
8.33 10,250 9.1
EDVC Endevco Inc
0.51
10.41 51,555 5.41
WAHCU Washington Mutual Inc
0.5
1.75 26,185 29.0
CHNG China Natural Gas Inc
0.49
7.78 53,642 6.79
ENXTF Energy Exploration Technologies
0.4
14.81 27,990 3.1
SOTR Sonterra Resources Inc
0.39
22.29 59,100 2.14
QBIK Cubic Energy Inc
0.38
15.26 424,853 2.87
SWTX Southwall Tech
0.32
22.86 218,345 1.72
RAQPU Restaurant Acquisition Partners Inc
0.32
5.63 13,763 6.0
SLAT Superlattice Power Inc
0.31
36.9 15,535 1.15
WCSY Wealthcraft Systems Inc
0.3
7.14 37,276 4.5
PTEO Proteo Inc
0.3
17.65 22,650 2.0
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
CADV Careadvantage Inc
-50
-0.0025
2,294,055 0.0025
SSWC Speechswitch Inc
-50
-0.0001
4,150,252 1.0E-4
UPDV Universal Property Development and Acquisition Corp
-40
-0.006
26,018,765 0.0090
BNYN Banyan Corp
-33.33
-0.0001
6,510,000 2.0E-4
CXAC Cross Atlantic Commodities Inc
-28.57
-0.0004
4,757,308 0.0010
QMNM Quest Minerals and Mining Ltd New
-28.57
-0.0004
50,736,012 0.0010
CLXN CLX Medical Inc
-25
-0.0002
8,827,500 6.0E-4
DLAV DealerAdvance Inc
-25
-0.0001
102,540,307 3.0E-4
NWTT NW Tech Capital Inc
-20
-0.0002
1,490,315 8.0E-4
AVTIE Avitar Inc
-20
-0.0001
1,375,624 4.0E-4
BHWF BlackHawk Fund
-16.67
-0.0001
9,085,499 5.0E-4
WLSI Wellstar International Inc
-15.79
-0.0003
16,100,787 0.0016
CRGO Cargo Connection Log
-12.5
-0.0001
37,050,785 7.0E-4
TLPE Teleplus World Corp
-7.69
-0.0001
3,112,775 0.0012
RSMI Rim Semiconductor Co
-7.14
-0.0005
4,687,943 0.0065
ITRO Itronics Inc
-6.67
-0.0002
37,009,348 0.0028
ONEV One Voice Technologies Inc
-5.88
-0.0005
1,052,905 0.0080
CIRC CirTran Corporation New
-4.69
-0.0003
1,559,340 0.0061
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
GRDB Global Raming Distribution Inc
-58
-0.145
5,043,489 0.105
HTOG Heartland Oil and Gas Corporation
-55.17
-0.016
14,525,565 0.013
RAQPW Restaurant Acquisition Partners Inc
-40
-0.1
52,000 0.15
OXIS OXIS International Inc
-38.75
-0.031
697,474 0.049
LFXG Life Exchange Inc
-37.5
-0.3
149,479 0.5
SROE Saratoga Resources Inc
-37.5
-0.15
13,000 0.25
WFYW Wherify Wireless Inc
-36.71
-0.0145
795,216 0.025
ADST AdStar Inc
-33.33
-0.04
83,300 0.08
NRWS Narrowstep Inc
-32.22
-0.029
67,400 0.061
ITRP Intrepid Technology and Resources Inc
-29.17
-0.0875
63,307 0.2125
BPURJ Biopure Corporation
-28.57
-0.02
12,735 0.05
TADF Tactical Air Defense Services Inc
-28.57
-0.008
61,504 0.02
UOMO UOMO Media Inc
-27.41
-0.185
522,297 0.49
CKRU Ckrush Inc New
-26
-0.039
55,700 0.111
JYTO Joytoto USA Inc
-25.49
-0.13
670,041 0.38
SUIP Sunrise Mining Corporation
-25
-0.015
10,000 0.045
VRDE Veridien Corp
-25
-0.005
20,000 0.015
FTGI Finotec Group Inc
-23.91
-0.11
45,337 0.35
SBCO Small Business Company
-23.81
-0.05
60,000 0.16
SOFN Softnet Technology Corp New
-23.08
-0.003
1,184,931 0.01
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
BRCO Beard Company
-26.83
-0.66
29,538 1.8
TYNP Tianyin Pharmaceutical Company Inc
-21.88
-0.7
14,320 2.5
BSHF Bioshaft Water Technology Inc
-15
-0.3
653,885 1.7
ETLO Etelos Inc
-14.29
-0.5
15,000 3.0
AMLJ AML Communications Inc
-12.59
-0.18
14,000 1.25
BYLK Baylake Corp
-11.18
-0.85
24,141 6.75
HLSYF HLS Systems International Ltd
-11.11
-0.75
281,700 6.0
GTXO GTX Corp
-11.11
-0.23
372,086 1.84
YTBLA YTB International Inc
-11.01
-0.24
795,246 1.94
MNLU Mainland Resources Inc
-10.91
-0.54
19,090 4.41
ORHI OmniReliant Holdings Inc
-10.81
-0.2
212,732 1.65
KYUS Kentucky USA Energy Inc
-10.71
-0.3
1,630,418 2.5
CDYT China Display Technologies Inc
-10.26
-0.2
16,450 1.75
NAGA Northern American Natural Gas Inc
-9.09
-0.1
62,500 1.0
MMGW Mass Megawatts Wind Power Inc
-8.48
-0.19
44,377 2.05
ALHC Alliance Healthcard Inc
-8.33
-0.1
24,000 1.1
CYOE CytoCore Inc
-8.14
-0.24
15,060 2.71
CREG China Recycling Energy Corporation
-7.94
-0.1
11,815 1.16
LWLG Lightwave Logic Inc
-7.69
-0.15
61,413 1.8
MCKE Morgan Creek Energy Corp
-6.67
-0.1
10,533 1.4
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
UPDV Universal Property Development and Acquisition Corp
-0.006
-40 26,018,765 0.0090
CADV Careadvantage Inc
-0.0025
-50 2,294,055 0.0025
RSMI Rim Semiconductor Co
-0.0005
-7.14 4,687,943 0.0065
ONEV One Voice Technologies Inc
-0.0005
-5.88 1,052,905 0.0080
CXAC Cross Atlantic Commodities Inc
-0.0004
-28.57 4,757,308 0.0010
QMNM Quest Minerals and Mining Ltd New
-0.0004
-28.57 50,736,012 0.0010
WLSI Wellstar International Inc
-0.0003
-15.79 16,100,787 0.0016
CIRC CirTran Corporation New
-0.0003
-4.69 1,559,340 0.0061
CLXN CLX Medical Inc
-0.0002
-25 8,827,500 6.0E-4
NWTT NW Tech Capital Inc
-0.0002
-20 1,490,315 8.0E-4
ITRO Itronics Inc
-0.0002
-6.67 37,009,348 0.0028
SSWC Speechswitch Inc
-0.0001
-50 4,150,252 1.0E-4
BNYN Banyan Corp
-0.0001
-33.33 6,510,000 2.0E-4
DLAV DealerAdvance Inc
-0.0001
-25 102,540,307 3.0E-4
AVTIE Avitar Inc
-0.0001
-20 1,375,624 4.0E-4
BHWF BlackHawk Fund
-0.0001
-16.67 9,085,499 5.0E-4
CRGO Cargo Connection Log
-0.0001
-12.5 37,050,785 7.0E-4
TLPE Teleplus World Corp
-0.0001
-7.69 3,112,775 0.0012
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
LFXG Life Exchange Inc
-0.3
-37.5 149,479 0.5
UOMO UOMO Media Inc
-0.185
-27.41 522,297 0.49
SROE Saratoga Resources Inc
-0.15
-37.5 13,000 0.25
BCFT Bancroft Uranium Inc
-0.15
-15 187,455 0.85
GRDB Global Raming Distribution Inc
-0.145
-58 5,043,489 0.105
BRCR Brooke Credit Corporation
-0.135
-13.92 49,700 0.835
JYTO Joytoto USA Inc
-0.13
-25.49 670,041 0.38
SYVC Synovics Pharmaceuticals Inc
-0.12
-16.67 18,765 0.6
NAMC North American Technologies Group Inc
-0.12
-15 18,225 0.68
DRUG Dragon Pharmaceuticals Inc
-0.119
-14.88 73,525 0.681
FTGI Finotec Group Inc
-0.11
-23.91 45,337 0.35
RAQPW Restaurant Acquisition Partners Inc
-0.1
-40 52,000 0.15
ECNI EnterConnect Inc
-0.1
-18.18 28,500 0.45
EXNT EnXnet Inc
-0.1
-15.38 10,000 0.55
GNRG Gateway Energy Corporation
-0.1
-11.76 10,381 0.75
EVOGF Evolving Gold Corp
-0.092
-12.07 12,000 0.67
ITRP Intrepid Technology and Resources Inc
-0.0875
-29.17 63,307 0.2125
IMVS Implantable Vision Inc
-0.08
-21.05 72,950 0.3
SPDV SpaceDev Inc
-0.08
-12.12 11,650 0.58
RYMM Royal Mines and Minerals Corp
-0.08
-8.6 21,500 0.85
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
MXFD MaxLife Fund Corp
-1.05
-4.03 12,580 25.0
BYLK Baylake Corp
-0.85
-11.18 24,141 6.75
HLSYF HLS Systems International Ltd
-0.75
-11.11 281,700 6.0
TYNP Tianyin Pharmaceutical Company Inc
-0.7
-21.88 14,320 2.5
BRCO Beard Company
-0.66
-26.83 29,538 1.8
MNLU Mainland Resources Inc
-0.54
-10.91 19,090 4.41
ETLO Etelos Inc
-0.5
-14.29 15,000 3.0
AVOX Averox Inc
-0.35
-4.83 23,815 6.9
TCYF TransCommunity Financial Corporation
-0.35
-4.46 17,050 7.5
BSHF Bioshaft Water Technology Inc
-0.3
-15 653,885 1.7
KYUS Kentucky USA Energy Inc
-0.3
-10.71 1,630,418 2.5
YTBLA YTB International Inc
-0.24
-11.01 795,246 1.94
CYOE CytoCore Inc
-0.24
-8.14 15,060 2.71
GTXO GTX Corp
-0.23
-11.11 372,086 1.84
ORHI OmniReliant Holdings Inc
-0.2
-10.81 212,732 1.65
CDYT China Display Technologies Inc
-0.2
-10.26 16,450 1.75
CXPO Crimson Exploration Inc
-0.2
-1.6 168,495 12.3
MIGL Miscor Group Ltd New
-0.2
-1.29 34,678 15.3
MMGW Mass Megawatts Wind Power Inc
-0.19
-8.48 44,377 2.05
AMLJ AML Communications Inc
-0.18
-12.59 14,000 1.25
OTC:BB 52 weeks breakouts High
Symbols Company Name Last Net Share Vol. ($) Vol. 52H
ECOOE ECO2 PLASTICS INC 0.046
0.001
1,169,000 53091 0.047
GNLK GENELINK INC 0.3
0.07
959,196 277494 0.44
NSTLQ NATIONAL STEEL CORP 0.04
0.013
373,414 13844 0.04
PCSV PCS EDVENTURES COM INC 2.0
0
347,631 694382 2.08
CHTL CHINA TEL GROUP INC 3.01
0.08
332,019 985797 3.02
AUSE AUSSIE SOLES GROUP INC 2.47
0.1
233,282 568065 2.47
GLOB GLOBAL MED TECHNOLOGIES IN 1.45
0.11
228,372 318957 1.5
PGOG PERF GO GREEN HOLDINGS INC 2.38
0.14
226,887 528650 2.38
SWTX SOUTHWALL TECH 1.72
0.32
218,345 338330 1.72
TBIO TRANSGENOMIC INC 0.86
0.07
204,414 170035 0.87
RMDXE REMOTEMDX INC 1.74
0.05
195,680 329101 1.75
RGLC REGAL LIFE CONCEPTS INC 0.78
0.01
133,000 104417 0.8
RMOE RAVEN MOON ENTERTAINMENT I 0.0090
-0.001
123,865 1519 0.0
BMSN BIO MATRIX SCIENTIFIC GROU 0.95
0.13
91,267 82609 0.95
NWCI NEWCARDIO INC 3.5
0.11
66,200 231286 3.6
CADM CARDIMA INC 1.04
-0.03
63,767 73440 1.25
CTDH CTD HOLDINGS INC 0.07
0.005
63,100 4296 0.07
THNK THINKENGINE NETWORKS INC 0.17
0.09
58,767 6466 0.19
PWSV POWER SAVE ENERGY COMPANY 3.05
0.06
56,225 170249 3.15
THMD THERMADYNE HOLDINGS CORPOR 17.07
0
30,484 518838 17.3
OTC:BB 52 weeks breakouts Low
Symbols Company Name Last Net Share Vol. ($) Vol. 52L
QMNM QUEST MINERALS AND MINING 0.0010
-0.0004
50,736,012 53598 8.0E-4
UPDV UNIVERSAL PROPERTY DEVELOP 0.0090
-0.006
26,018,765 281798 0.0085
GGLB GREEN GLOBE INTERNATIONAL 7.0E-4
0.0002
24,463,375 12345 3.0E-4
HTOG HEARTLAND OIL AND GAS CORP 0.013
-0.016
14,525,565 243145 0.0125
MODI METRO ONE DEVELOPMENT INC 0.0012
0.0002
11,098,000 10674 7.0E-4
GRDB GLOBAL RAMING DISTRIBUTION 0.105
-0.145
5,043,489 592462 0.083
RSMI RIM SEMICONDUCTOR CO 0.0065
-0.0005
4,687,943 29165 0.0059
CADV CAREADVANTAGE INC 0.0025
-0.0025
2,294,055 8351 0.0015
PWDR POWDER RIVER PETROLEUM INT 0.035
-0.007
1,825,892 60196 0.03
IRBL INROB TECH LTD 0.0050
0
1,752,778 8430 0.0040
PCFG PACIFIC GOLD CORP 0.016
-0.0005
1,377,200 21133 0.015
SOFN SOFTNET TECHNOLOGY CORP NE 0.01
-0.003
1,184,931 12350 0.01
DANKY DANKA BUSINESS SYSTEMS PLC 0.099
-0.001
1,131,940 112365 0.093
ACTCE ADVANCED CELL TECHNOLOGY I 0.08
-0.005
1,103,267 86327 0.0744
OXIS OXIS INTERNATIONAL INC 0.049
-0.031
697,474 43552 0.04
USSUE USA SUPERIOR ENERGY HOLDIN 0.06
-0.012
585,660 35534 0.058
LGCPF LINCOLN GOLD CORP 0.11
0
509,800 58254 0.105
MICG MICROFIELD GRAPHICS INC 0.38
-0.01
406,080 147939 0.35
SUFH SURFECT HOLDINGS INC 0.08
0
389,685 31884 0.07
BLRV BULLION RIVER GOLD CORP 0.09
-0.01
353,889 33978 0.083
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 6,258,776 $2,908 4.0E-4
0
SLGLF SILVERADO GOLD MINES LTD 4,221,705 $181,370 0.0435
-0.001
GNOLF GENOIL INC 1,623,473 $646,712 0.41
-0.03
LGCPF LINCOLN GOLD CORP 509,800 $58,254 0.11
0
GEECF GLOBAL ENVIRONMENTAL ENERG 432,264 $190,192 0.42
0.035
DYMTF DYNAMOTIVE ENERGY SYSTEMS 327,250 $147,717 0.45
-0.0125
CALVF CALEDONIA MINING CORPORATI 325,478 $56,717 0.172
-0.004
MMTIF MICROMEM TECHNOLOGIES INC 290,345 $504,214 1.85
0
HLSYF HLS SYSTEMS INTERNATIONAL 281,700 $1,759,295 6.0
-0.75
PTSEF POINTS INTERNATIONAL LTD 239,301 $348,926 1.46
-0.017
TMBXF TOMBSTONE EXPLORATION CORP 236,750 $73,297 0.34
0.01
CADWF CHINA DISCOVERY ACQUISITIO 200,000 $149,000 0.75
0
MNEAF MINERA ANDES INC 189,820 $286,724 1.49
-0.05
PNWIF PHOTOCHANNEL NETWORKS INC 147,412 $597,218 4.08
0.03
CBLRF CAMPBELL RESOURCES INC 129,700 $14,915 0.115
0
CRTCF CURRENT TECHNOLOGY CORP 127,800 $51,278 0.4
0
NGLPF NEVADA GEOTHERMAL POWER IN 117,761 $123,455 1.036
-0.043
CFAWF CHINA FORTUNE ACQUISITION 110,000 $88,625 0.8
0.15
ETGMF ENTOURAGE MINING LTD 101,000 $7,000 0.07
0.03
FECOF FEC RESOURCES INC 83,600 $1,222 0.015
0
OTC:BB Bankrupt Companies
Share Volume Leaders ** Bankrupt companies are identified by fifth letter 'Q'
Symbols Company Name Share Vol. ($) Vol. Last Net
NSTLQ NATIONAL STEEL CORP 373,414 $13,844 0.04
0.013
WMANQ WELLMAN INC 152,000 $1,758 0.0115
-0.0005
AGWTQ ATMOSPHERIC GLOW TECHNOLOG 3,000 $30 0.01
0
OTC:BB Issues: Delinquent in Filings
Share Volume Leaders **Delinquent stocks are identified by fifth letter 'E'
Symbols Company Name Share Vol. ($) Vol. Last Net
PMEDE PARADIGM MEDICAL INDUSTRIE 121,678,624 $28,799 4.0E-4
0
SMANE STANDARD MANAGEMENT CORPOR 2,313,500 $2,879 0.0014
0.0002
AVTIE AVITAR INC 1,375,624 $550 4.0E-4
-0.0001
ECOOE ECO2 PLASTICS INC 1,169,000 $53,091 0.046
0.001
ACTCE ADVANCED CELL TECHNOLOGY I 1,103,267 $86,327 0.08
-0.005
USSUE USA SUPERIOR ENERGY HOLDIN 585,660 $35,534 0.06
-0.012
CPNEE COMMERCEPLANET INC 487,838 $27,110 0.055
-0.006
PCLIE PROTOCALL TECHNOLOGIES INC 460,000 $3,200 0.0070
0
BJGLE BEIJING LOGISTIC INC 241,485 $45,614 0.19
-0.002
RMDXE REMOTEMDX INC 195,680 $329,101 1.74
0.05
CVBTE CARDIOVASCULAR BIOTHERAPEU 156,904 $88,500 0.57
0.01
WSCEE WESCORP ENERGY INC 125,840 $49,686 0.39
-0.001
DLTME DELTA MUTUAL INC 53,200 $2,660 0.05
0.003
GTHAE GENETHERA INC 50,000 $292 0.0055
-0.0005
GRLYE GLOBAL REALTY DEVELOPMENT 45,100 $10,230 0.3
0.1
TMTPE TMT CAPITAL CORPORATION 29,563 $375 0.014
0.002
CHRQE CHEM RX CORPORATION 21,700 $10,850 0.5
0
TLVAE TELAVA NETWORKS INC 21,052 $1,852 0.1
0.015
TXEGE THEATER XTREME ENTERTAINME 20,245 $2,834 0.14
-0.005
NTTLE NETTEL HOLDINGS INC 16,700 $2,617 0.17
0.01
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 484,248,900 $46,559 1.0E-4
0
SNRS SUNRISE CONSULTING GROUP I 200,408,507 $21,095 1.0E-4
-0.0001
PRMO PROM RESOURCES INC 100,427,001 $13,310 1.0E-4
-0.0001
HCPC HERITAGE CAPITAL CREDIT CO 100,004,931 $17,699 2.0E-4
-0.0001
GITH GLOBAL IT HOLDINGS INC 75,370,014 $13,474 4.0E-4
0.0003
CBAY CAL BAY INTERNATIONAL INC 68,398,850 $5,369 1.0E-4
0
WTVN WI FI TV INC NEW 58,149,499 $6,299 2.0E-4
0.0001
EESO ENZYME ENVIRONMENTAL SOLUT 57,478,178 $67,749 0.0015
0.0001
ERUC ER URGENT CARE HOLDINGS IN 55,038,050 $81,326 0.0014
0.0002
ENCS ENCORE ENERGY SYSTEMS INC 54,576,545 $15,843 3.0E-4
-0.0001
ADCS ADVANCED CONTENT SERVICES 50,178,008 $47,562 0.0010
-0.0001
PINR PINE RIDGE HOLDINGS INC 48,165,705 $40,424 9.0E-4
-0.0002
FMNJ FRANKLIN MINING INC 44,683,362 $38,404 8.0E-4
-0.0002
WEHI WGL ENTERTAINMENT HOLDINGS 44,026,783 $6,089 2.0E-4
0
RVGD REVENGE DESIGNS INC 42,951,937 $26,539 6.0E-4
-0.0002
TSSP TRENDSETTER SOLAR PRODUCTS 40,560,000 $4,116 2.0E-4
0
MIHS MEDICAL INSTITUTIONAL SERV 36,526,925 $6,771 3.0E-4
0.0001
TCLT TECHALT INC 33,935,000 $13,984 5.0E-4
0.0001
QEDC QED CONNECT INC 33,758,584 $8,368 3.0E-4
0
LTDI LATITUDE INDUSTRIES INC 32,919,884 $21,555 7.0E-4
0
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name Share Vol. ($) Vol. Last Net
GLCC GOOD LIFE CHINA CORP 13,728,426 $780,430 0.0585
-0.0075
HGLC HUNT GOLD CORPORATION 9,496,590 $95,010 0.015
0.003
RUNU RUDY NUTRITION 6,973,833 $297,011 0.036
-0.018
IAHL IAHL CORPORATION 5,037,364 $152,247 0.03
0.005
SSTP SUSTAINABLE POWER CORP 4,659,734 $179,020 0.04
0.002
ASFX AMERICAN SCIENTIFIC RESOUR 3,423,568 $56,315 0.0199
0.0079
SDVI SIGNATURE DEVICES INC 2,916,075 $44,597 0.015
-0.003
INIX IFINIX CORPORATION 2,374,800 $24,104 0.015
0.002
SRSR SARISSA RESOURCES INC 2,372,116 $77,460 0.032
-0.002
CPRK COPPER KING MINING CORPORA 2,323,818 $83,720 0.045
0.001
PAVC PAIVIS CORP 2,152,386 $23,879 0.0115
0
AQUI AQUAGOLD INTERNATIONAL INC 2,073,109 $30,838 0.016
-0.001
BLDV BLUE DIAMOND VENTURES INC 1,987,869 $21,496 0.01
0
CJGH CHINA JIANGSU GOLDEN HORSE 1,971,494 $173,809 0.07
-0.04
SPMC SPARROWTECH RESOURCES INC 1,767,100 $17,416 0.012
0.002
TOFS 247 MGI INC 1,559,625 $21,815 0.011
-0.006
FMNT FREMONT GENERAL CORP 1,478,083 $88,927 0.063
-0.007
FRNTQ FRONTIER AIRLINES HOLDINGS 1,392,309 $332,762 0.24
-0.04
BLLN BRILLIANT TECHNOLOGIES COR 1,287,900 $50,357 0.04
0
BBRE BOUNDARY BAY RESOURCES INC 1,208,498 $313,448 0.24
-0.01
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name Share Vol. ($) Vol. Last Net
MXIM MAXIM INTEGRATED PRODUCTS 3,619,594 $78,059,216 22.0
1.22
ACHDU ARCHER DANIELS MIDLAND COM 2,226,150 $110,282,688 49.625
0.345
CMVT COMVERSE TECHNOLOGY INC 1,934,329 $36,019,376 18.7
0.44
GDPAN GOODRICH PETROLEUM CORPORA 912,600 $60,837,612 66.3281
0
NAVZ NAVISTAR INTERNATIONAL COR 675,781 $51,347,932 76.3
0.4
PTSAK CITIGROUP FDG EXCHANGE 417,631 $9,456,278 22.628
-0.122
LGGMU LEGG MASON INC 375,217 $18,477,564 49.0
0.085
FNMLP FEDERAL NATIONAL MORTGAGE 317,814 $7,961,671 25.05
-0.15
ENVI ENVIRORESOLUTIONS INC 256,667 $497,829 1.86
-0.3
FNMFN FEDERAL NATIONAL MORTGAGE 249,258 $12,089,851 48.3
-0.7
FDRNP FEDERAL NATIONAL MORTGAGE 248,531 $12,328,512 49.875
-0.625
HDLM HANDLEMAN COMPANY 235,543 $234,868 1.1
0
GBRC GLOBAL RESOURCE CORPORATIO 205,612 $487,825 2.2
0.01
SNCTO SOVEREIGN CAPITAL TRUST IV 202,846 $6,312,770 31.1
0.1
XTGR XTRA GOLD RESOURCES CORP 184,000 $355,080 2.0
0.15
MMAB MUNICIPAL MORTGAGE AND EQU 175,079 $451,703 2.6
-0.05
SPXHP SUPERIOR ESSEX HOLDING COR 154,462 $213,929 1.4
0.619
MXMC MAXIM CRANE WORKS HOLDINGS 144,745 $6,079,290 42.0
1.75
GETG GREEN EARTH TECHNOLOGIES I 106,891 $156,532 1.5
0.07
BELM BELL MICROPRODUCTS INC 105,633 $271,819 2.65
0.15
Pinksheet Most # of Trades
From $0.0001 – 0.01
Symbols Company Name #Trades Share Vol. Last Net
ERUC ER URGENT CARE HOLDINGS IN 256 55,038,050 0.0014
0.0002
EESO ENZYME ENVIRONMENTAL SOLUT 175 57,478,178 0.0015
0.0001
MMTE MAMMOTH ENERGY GROUP INC 126 19,917,947 0.0022
-0.0006
PINR PINE RIDGE HOLDINGS INC 104 48,165,705 9.0E-4
-0.0002
SNRS SUNRISE CONSULTING GROUP I 100 200,408,507 1.0E-4
-0.0001
ADCS ADVANCED CONTENT SERVICES 98 50,178,008 0.0010
-0.0001
RVGD REVENGE DESIGNS INC 84 42,951,937 6.0E-4
-0.0002
FMNJ FRANKLIN MINING INC 73 44,683,362 8.0E-4
-0.0002
FFGO FORTRESS FINANCIAL GROUP I 72 484,248,900 1.0E-4
0
GBDX GLOBAL DIAMOND EXCHANGE IN 71 28,197,971 0.0017
0.0007
GITH GLOBAL IT HOLDINGS INC 67 75,370,014 4.0E-4
0.0003
LTDI LATITUDE INDUSTRIES INC 65 32,919,884 7.0E-4
0
CIRT CARDIO INFRARED TECHNOLOGI 56 18,728,483 7.0E-4
-0.0001
BNPD BIONIC PRODUCTS INC 55 16,722,728 0.0010
0.0002
HCPC HERITAGE CAPITAL CREDIT CO 51 100,004,931 2.0E-4
-0.0001
MONA MONARC CORPORATION 48 8,888,652 0.0050
0.001
TNOG TITAN OIL AND GAS INC 46 2,333,091 0.0055
-0.0005
EXPH EXPO HOLDING INC 41 4,450,770 0.0044
0.0001
EXPT EXPERT GROUP INC 40 11,350,817 0.0010
-0.0001
ENCS ENCORE ENERGY SYSTEMS INC 39 54,576,545 3.0E-4
-0.0001
From $0.01 – 1.00
Symbols Company Name #Trades Share Vol. Last Net
GLCC GOOD LIFE CHINA CORP 721 13,728,426 0.0585
-0.0075
RUNU RUDY NUTRITION 470 6,973,833 0.036
-0.018
DFCLQ DELTA FINANCIAL CORP 435 367,494 0.03
0.006
FRNTQ FRONTIER AIRLINES HOLDINGS 293 1,392,309 0.24
-0.04
HSOA HOME SOLUTIONS OF AMERICA 232 1,123,651 0.7
0.04
CJGH CHINA JIANGSU GOLDEN HORSE 230 1,971,494 0.07
-0.04
FMNT FREMONT GENERAL CORP 198 1,478,083 0.063
-0.007
IMGR INFINITY MEDICAL GROUP INC 180 327,690 0.4
0.07
SSTP SUSTAINABLE POWER CORP 155 4,659,734 0.04
0.002
VTSS VITESSE SEMICONDUCTOR CORP 153 1,008,261 0.67
0.04
BBRE BOUNDARY BAY RESOURCES INC 130 1,208,498 0.24
-0.01
CPNCW CALPINE CORPORATION 127 338,851 0.98
0.075
CPRK COPPER KING MINING CORPORA 121 2,323,818 0.045
0.001
DPHIQ DELPHI CORP 109 527,616 0.105
0
GFET GULF ETHANOL CORP 108 239,450 0.21
-0.01
SRSR SARISSA RESOURCES INC 99 2,372,116 0.032
-0.002
HRAL HEAR ATLAST HOLDINGS INC 92 611,487 0.16
0.035
PRXZ PAINCARE HOLDINGS INC 89 729,995 0.025
-0.015
ASFX AMERICAN SCIENTIFIC RESOUR 80 3,423,568 0.0199
0.0079
SDVI SIGNATURE DEVICES INC 78 2,916,075 0.015
-0.003
From $1.00 and Up
Symbols Company Name #Trades Share Vol. Last Net
NAVZ NAVISTAR INTERNATIONAL COR 991 675,781 76.3
0.4
MXIM MAXIM INTEGRATED PRODUCTS 923 3,619,594 22.0
1.22
CMVT COMVERSE TECHNOLOGY INC 457 1,934,329 18.7
0.44
ENVI ENVIRORESOLUTIONS INC 313 256,667 1.86
-0.3
GBRC GLOBAL RESOURCE CORPORATIO 206 205,612 2.2
0.01
MMAB MUNICIPAL MORTGAGE AND EQU 201 175,079 2.6
-0.05
FNMLP FEDERAL NATIONAL MORTGAGE 126 317,814 25.05
-0.15
ACHDU ARCHER DANIELS MIDLAND COM 111 2,226,150 49.625
0.345
CNEX CANNON EXPLORATION INC 90 51,735 2.52
-0.48
GETG GREEN EARTH TECHNOLOGIES I 81 106,891 1.5
0.07
AZPN ASPEN TECHNOLOGY INC 68 60,576 14.5
0.11
VRNT VERINT SYSTEMS INC 60 55,256 22.35
-0.15
XTGR XTRA GOLD RESOURCES CORP 59 184,000 2.0
0.15
FNMFN FEDERAL NATIONAL MORTGAGE 58 249,258 48.3
-0.7
NOVS NOVASTAR FINANCIAL INC 50 65,613 1.5
0.2
AFLYY AIR FRANCE ADS 49 29,360 26.85
1.6
POGS PIONEER OIL AND GAS 46 55,780 2.3
0.54
BELM BELL MICROPRODUCTS INC 41 105,633 2.65
0.15
HDLM HANDLEMAN COMPANY 40 235,543 1.1
0
GVCM GEOVIC MINING CORP 36 89,400 1.42
0.09
Pinksheet Est($) Volume Leaders
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
ERUC ER URGENT CARE HOLDINGS IN $81,326 55,038,050 0.0014
0.0002
EESO ENZYME ENVIRONMENTAL SOLUT $67,749 57,478,178 0.0015
0.0001
MMTE MAMMOTH ENERGY GROUP INC $53,059 19,917,947 0.0022
-0.0006
ADCS ADVANCED CONTENT SERVICES $47,562 50,178,008 0.0010
-0.0001
FFGO FORTRESS FINANCIAL GROUP I $46,559 484,248,900 1.0E-4
0
PINR PINE RIDGE HOLDINGS INC $40,424 48,165,705 9.0E-4
-0.0002
MONA MONARC CORPORATION $40,095 8,888,652 0.0050
0.001
FMNJ FRANKLIN MINING INC $38,404 44,683,362 8.0E-4
-0.0002
GBDX GLOBAL DIAMOND EXCHANGE IN $37,681 28,197,971 0.0017
0.0007
RVGD REVENGE DESIGNS INC $26,539 42,951,937 6.0E-4
-0.0002
RDXM RADIX EXPRESS LINES INC $24,537 8,327,575 0.0026
0.0014
HFBV HALL OF FAME BEVERAGES INC $24,129 3,032,953 0.0080
0
LTDI LATITUDE INDUSTRIES INC $21,555 32,919,884 7.0E-4
0
SNRS SUNRISE CONSULTING GROUP I $21,095 200,408,507 1.0E-4
-0.0001
EXPH EXPO HOLDING INC $18,270 4,450,770 0.0044
0.0001
HCPC HERITAGE CAPITAL CREDIT CO $17,699 100,004,931 2.0E-4
-0.0001
EDEX ELDORADO EXPL INC $16,754 1,779,550 0.0090
0
GWTR GLOBAL WATER TECHNOLOGIES $16,150 1,645,900 0.0090
-0.0005
ENCS ENCORE ENERGY SYSTEMS INC $15,843 54,576,545 3.0E-4
-0.0001
XYNG XYNERGY CORP $15,442 3,865,548 0.0040
0
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 $780,430 13,728,426 0.0585
-0.0075
HSOA HOME SOLUTIONS OF AMERICA $773,627 1,123,651 0.7
0.04
VTSS VITESSE SEMICONDUCTOR CORP $659,523 1,008,261 0.67
0.04
FRNTQ FRONTIER AIRLINES HOLDINGS $332,762 1,392,309 0.24
-0.04
CPNCW CALPINE CORPORATION $326,898 338,851 0.98
0.075
BBRE BOUNDARY BAY RESOURCES INC $313,448 1,208,498 0.24
-0.01
RUNU RUDY NUTRITION $297,011 6,973,833 0.036
-0.018
CHVC CHINA VOICE HOLDING CORP $206,891 403,344 0.51
-0.06
GYGC GUYANA GOLD CORP $205,515 517,691 0.396
0.046
SSTP SUSTAINABLE POWER CORP $179,020 4,659,734 0.04
0.002
CJGH CHINA JIANGSU GOLDEN HORSE $173,809 1,971,494 0.07
-0.04
CYPW CYCLONE POWER TECHNOLOGIES $173,118 597,767 0.286
-0.004
GWLK GABRIEL TECHNOLOGIES CORPO $154,644 255,676 0.64
0.04
IAHL IAHL CORPORATION $152,247 5,037,364 0.03
0.005
EUGS EUROGAS INC $141,796 308,120 0.46
0.05
UCSO UNITED CONSORTIUM LTD $138,644 183,411 0.7
-0.05
JAGH JAG MEDIA HOLDINGS INC $124,926 240,150 0.55
0.07
IMGR INFINITY MEDICAL GROUP INC $119,414 327,690 0.4
0.07
IDGI INCA DESIGNS INC NEW $103,643 147,021 0.715
0.015
HSYN HOMELAND SECURITY NETWORK $100,594 447,309 0.22
-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 $110,282,688 2,226,150 49.625
0.345
MXIM MAXIM INTEGRATED PRODUCTS $78,059,216 3,619,594 22.0
1.22
GDPAN GOODRICH PETROLEUM CORPORA $60,837,612 912,600 66.3281
0
NAVZ NAVISTAR INTERNATIONAL COR $51,347,932 675,781 76.3
0.4
NRGEO NRG ENERGY INC $45,127,500 22,000 2046.25
-10
CMVT COMVERSE TECHNOLOGY INC $36,019,376 1,934,329 18.7
0.44
SLMVP SLM CORPORATION $27,113,232 23,895 1123.4093
-19.7806
LGGMU LEGG MASON INC $18,477,564 375,217 49.0
0.085
FDRNP FEDERAL NATIONAL MORTGAGE $12,328,512 248,531 49.875
-0.625
FNMFN FEDERAL NATIONAL MORTGAGE $12,089,851 249,258 48.3
-0.7
PTSAK CITIGROUP FDG EXCHANGE $9,456,278 417,631 22.628
-0.122
FNMLP FEDERAL NATIONAL MORTGAGE $7,961,671 317,814 25.05
-0.15
SNCTO SOVEREIGN CAPITAL TRUST IV $6,312,770 202,846 31.1
0.1
MXMC MAXIM CRANE WORKS HOLDINGS $6,079,290 144,745 42.0
1.75
CHKDG CHESAPEAKE ENERGY CORPORAT $4,962,231 32,200 154.287
5.465
DGRDP DIGITAL REALTY TRUST INC $2,828,380 100,000 28.2838
0.616
NLYBP ANNALY CAPITAL MANAGEMENT $1,907,983 53,415 35.72
0.495
CIRFP CONTINENTAL AIRLINES FINAN $1,859,900 100,000 18.698
0.698
PHOS PHOSPHATE HOLDINGS INC $1,823,621 44,005 43.0
-0.5
ABVT ABOVENET INC $1,310,300 20,400 66.0
2
Pinksheet Biggest % Gainers
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
GITH Global IT Holdings Inc
300
0.0003 75,370,014 4.0E-4
PNMS Panamersa Corporation
200
0.0002 4,507,100 3.0E-4
RDXM Radix Express Lines Inc
116.67
0.0014 8,327,575 0.0026
WTVN Wi Fi TV Inc New
100
0.0001 58,149,499 2.0E-4
ITLV Intelective Communications Inc
100
0.0001 20,259,975 2.0E-4
NUBV Nutripure Beverages Inc
100
0.0001 18,827,100 2.0E-4
CWRM Cotton and Western Mining Inc
100
0.0001 7,000,000 2.0E-4
PRSF Produce Safety and Security International Inc New
100
0.0001 2,000,000 2.0E-4
GBDX Global Diamond Exchange Inc
70
0.0007 28,197,971 0.0017
MYRL Military Resale Group Inc
66.67
0.001 1,573,714 0.0025
BIHC BIH Corporation
66.67
0.0008 2,032,923 0.0020
MIHS Medical Institutional Services Holdings Inc
50
0.0001 36,526,925 3.0E-4
CMTN Comedia Corporation
45.83
0.0011 1,103,000 0.0035
MONA Monarc Corporation
25
0.001 8,888,652 0.0050
BNPD Bionic Products Inc
25
0.0002 16,722,728 0.0010
TCLT Techalt Inc
25
0.0001 33,935,000 5.0E-4
ATWT Atwec Technologies Inc
25
0.0001 7,886,100 5.0E-4
GSHN Greenstone Holdings Inc
25
0.0001 4,678,900 5.0E-4
WRNW Well Renewal Inc
25
0.0001 2,500,000 5.0E-4
OPLO OrderPro Logistics Inc
22.45
0.0011 1,100,382 0.0060
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
PECN Photoelectron Corp
9900
0.0198 192,700 0.02
GEFI Geo Finance Corp
833.33
0.25 48,000 0.28
AULT Ault Glazer and Company Inc
720
0.036 703,940 0.041
DTTO Detto Technologies Inc
300
0.015 40,000 0.02
HMNPQ Homebanc Corporation
300
0.015 10,000 0.02
CHSY China Medical Systems Inc
170
0.34 10,000 0.54
DSTR DuelStar Tech CP
160
0.008 50,000 0.013
ICRB iCarbon Corporation
133.33
0.04 22,500 0.07
GIPI Globeltel IP Inc
128.57
0.1125 15,000 0.2
CGRH Cougar Holdings Inc
100
0.1 66,500 0.2
CAMS Cambrian Systems Inc
100
0.05 17,200 0.1
STHG Steadfast Holdings Group Inc
100
0.04 331,736 0.08
HAVA Harvard Industries Inc
100
0.008 95,000 0.016
CVNI Clearvision International Inc
100
0.005 38,000 0.01
EXGN EXIM Internet Group Inc
100
0.005 10,000 0.01
AVTJ Aventura Resorts Inc
93.33
0.014 148,634 0.029
GRCO Greenbelt Resources Corporation
90.48
0.038 98,773 0.08
QLSC QualSec
86.67
0.13 55,000 0.28
LEAT Leatt Corp
85.71
0.12 12,102 0.26
SYHI SkyMark Holdings Inc
85.71
0.06 34,068 0.13
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
SPXHP Superior Essex Holding Corp
79.26
0.619 154,462 1.4
SIYF Security Federal Bancorp Inc
62.16
6.9 12,502 18.0
POGS Pioneer Oil and Gas
30.68
0.54 55,780 2.3
STRB Strasbaugh
23.97
0.29 20,249 1.5
RHDGF Retail Holdings NV
15.71
1.29 15,200 9.5
NOVS NovaStar Financial Inc
15.38
0.2 65,613 1.5
PFCO Paula Financial
11.76
0.2 11,600 1.9
XTGR Xtra Gold Resources Corp
8.11
0.15 184,000 2.0
GVCM Geovic Mining Corp
6.77
0.09 89,400 1.42
AFLYY Air France ADS
6.34
1.6 29,360 26.85
BELM Bell Microproducts Inc
6
0.15 105,633 2.65
MXIM Maxim Integrated Products Inc
5.87
1.22 3,619,594 22.0
GETG Green Earth Technologies Inc
4.9
0.07 106,891 1.5
MXMC Maxim Crane Works Holdings Inc
4.35
1.75 144,745 42.0
CIRFP Continental Airlines Finance Trust II
3.88
0.698 100,000 18.698
CHKDG Chesapeake Energy Corporation
3.67
5.465 32,200 154.287
ABVT Abovenet Inc
3.12
2 20,400 66.0
ORMT Ormet Corp
2.84
0.21 20,500 7.61
CFYH Citigroup FDG Inc
2.43
0.25 10,000 10.55
CMVT Comverse Technology Inc
2.41
0.44 1,934,329 18.7
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
RDXM Radix Express Lines Inc
0.0014
116.67 8,327,575 0.0026
OPLO OrderPro Logistics Inc
0.0011
22.45 1,100,382 0.0060
CMTN Comedia Corporation
0.0011
45.83 1,103,000 0.0035
MONA Monarc Corporation
0.001
25 8,888,652 0.0050
MYRL Military Resale Group Inc
0.001
66.67 1,573,714 0.0025
BIHC BIH Corporation
0.0008
66.67 2,032,923 0.0020
GBDX Global Diamond Exchange Inc
0.0007
70 28,197,971 0.0017
HNSO Healthnostics Inc New
0.0005
14.29 2,112,066 0.0040
GITH Global IT Holdings Inc
0.0003
300 75,370,014 4.0E-4
ERUC ER Urgent Care Holdings Inc
0.0002
16.67 55,038,050 0.0014
BNPD Bionic Products Inc
0.0002
25 16,722,728 0.0010
MSTF Monarch Staffing Inc
0.0002
12.5 2,166,000 0.0018
LLEG Laidlaw Energy Group
0.0002
12.5 1,679,000 0.0018
PNMS Panamersa Corporation
0.0002
200 4,507,100 3.0E-4
EESO Enzyme Environmental Solutions Inc
0.0001
7.14 57,478,178 0.0015
EXPH Expo Holding Inc
0.0001
2.33 4,450,770 0.0044
TCLT Techalt Inc
0.0001
25 33,935,000 5.0E-4
AERP Aero Performance Products Inc
0.0001
8.33 9,681,396 0.0013
OLNK OneLink Corporation
0.0001
10 8,436,428 0.0011
NMCX NMC Inc
0.0001
5.26 4,077,800 0.0020
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
CHSY China Medical Systems Inc
0.34
170 10,000 0.54
GEFI Geo Finance Corp
0.25
833.33 48,000 0.28
SAHC Secure Alliance Holdings Corporation
0.15
40.54 34,196 0.52
QLSC QualSec
0.13
86.67 55,000 0.28
DMNM Dominion Minerals Corp
0.125
55.56 77,309 0.35
LEAT Leatt Corp
0.12
85.71 12,102 0.26
GIPI Globeltel IP Inc
0.1125
128.57 15,000 0.2
CGRH Cougar Holdings Inc
0.1
100 66,500 0.2
DWOG Deep Well Oil and Gas
0.09
18 92,278 0.59
ICLH Intercontinental Holdings Inc
0.09
42.86 11,900 0.3
IMMD Immudyne Inc
0.08
53.33 75,350 0.23
TLLE Teletouch Communications Inc
0.08
53.33 55,120 0.23
CPNCW Calpine Corporation
0.075
8.29 338,851 0.98
TTGL Titan Global Holdings Inc
0.073
18.86 58,755 0.46
JAGH JAG Media Holdings Inc
0.07
14.58 240,150 0.55
IMGR Infinity Medical Group Inc
0.07
21.21 327,690 0.4
NXPS Nexprise Inc
0.07
10.29 23,406 0.75
SYPJ Symposium Productions Corporation
0.065
56.52 24,614 0.18
GTKP Gatekeeper USA Inc
0.06
6.74 16,615 0.95
FLCN Falcon Technologies Inc
0.06
25 33,408 0.3
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
SIYF Security Federal Bancorp Inc
6.9
62.16 12,502 18.0
CHKDG Chesapeake Energy Corporation
5.465
3.67 32,200 154.287
ABVT Abovenet Inc
2
3.12 20,400 66.0
MXMC Maxim Crane Works Holdings Inc
1.75
4.35 144,745 42.0
AFLYY Air France ADS
1.6
6.34 29,360 26.85
RHDGF Retail Holdings NV
1.29
15.71 15,200 9.5
MXIM Maxim Integrated Products Inc
1.22
5.87 3,619,594 22.0
CIRFP Continental Airlines Finance Trust II
0.698
3.88 100,000 18.698
SPXHP Superior Essex Holding Corp
0.619
79.26 154,462 1.4
DGRDP Digital Realty Trust Inc
0.616
2.23 100,000 28.2838
POGS Pioneer Oil and Gas
0.54
30.68 55,780 2.3
NLYBP Annaly Capital Management Inc
0.495
1.41 53,415 35.72
CMVT Comverse Technology Inc
0.44
2.41 1,934,329 18.7
NAVZ Navistar International Corp
0.4
0.53 675,781 76.3
ACHDU Archer Daniels Midland Company
0.345
0.7 2,226,150 49.625
STRB Strasbaugh
0.29
23.97 20,249 1.5
CFYH Citigroup FDG Inc
0.25
2.43 10,000 10.55
ORMT Ormet Corp
0.21
2.84 20,500 7.61
NOVS NovaStar Financial Inc
0.2
15.38 65,613 1.5
PFCO Paula Financial
0.2
11.76 11,600 1.9
Pinksheet Biggest % Losers
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
USEI US Energy Initiatives Corporation
-60
-0.0015
1,150,000 0.0010
UCPC Unicapital Corp
-57.14
-0.0008
2,995,000 6.0E-4
SKGO SkyBridge Technology Group Inc New
-50
-0.0001
2,465,000 1.0E-4
THRI Thresher Industries Inc
-50
-0.0001
6,000,000 1.0E-4
PRMO Prom Resources Inc
-50
-0.0001
100,427,001 1.0E-4
SNRS Sunrise Consulting Group Inc
-50
-0.0001
200,408,507 1.0E-4
ABVG ABV Gold Inc
-33.33
-0.001
5,774,916 0.0020
HCPC Heritage Capital Credit Corp
-33.33
-0.0001
100,004,931 2.0E-4
RVGD Revenge Designs Inc
-25
-0.0002
42,951,937 6.0E-4
ENCS Encore Energy Systems Inc
-25
-0.0001
54,576,545 3.0E-4
ONCO Oncology Med Inc
-23.08
-0.0009
1,946,700 0.0030
MMTE Mammoth Energy Group Inc
-21.43
-0.0006
19,917,947 0.0022
BCLN Bio Clean International Inc
-20
-0.001
2,216,770 0.0040
DMGS Distribution Management Services Inc
-20
-0.0002
3,998,000 8.0E-4
FMNJ Franklin Mining Inc
-20
-0.0002
44,683,362 8.0E-4
PINR Pine Ridge Holdings Inc
-18.18
-0.0002
48,165,705 9.0E-4
GNNS Great Northern Oilsands Inc New
-16.67
-0.0003
1,022,410 0.0015
PWLK Powerlock International Corporation
-14.29
-0.0001
2,922,133 6.0E-4
CIRT Cardio Infrared Technologies Inc
-12.5
-0.0001
18,728,483 7.0E-4
EMJI Emaji Inc
-11.11
-0.0001
1,000,000 8.0E-4
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
IWWI Inform Worldwide Holdings Inc
-75
-0.06
60,000 0.02
EMOT Electric Moto Corporation
-56
-0.014
359,000 0.011
GSAC GelStat Corporation
-50
-0.03
15,600 0.03
PRXZ PainCare Holdings Inc
-37.5
-0.015
729,995 0.025
CJGH China Jiangsu Golden Horse Steel Ball Inc
-36.36
-0.04
1,971,494 0.07
PROW Progress Watch Corp
-35.94
-0.23
59,000 0.41
ECSC Echo Satellite Communications Inc
-35.71
-0.25
31,280 0.45
TOFS 247 MGI Inc
-35.29
-0.006
1,559,625 0.011
PTAH PTA Holdings Inc
-35
-0.007
57,500 0.013
UBAAW Urbana Corp
-34.63
-0.2026
25,000 0.3824
WDRP Wanderport Corporation
-33.33
-0.04
37,200 0.08
RUNU Rudy Nutrition
-33.33
-0.018
6,973,833 0.036
SBAM Simba Mines Inc
-33.33
-0.01
12,050 0.02
ASPC Asia Pacific Entertainment Inc
-33.33
-0.01
100,000 0.02
EDWY eDOORWAYS Corporation
-33.33
-0.01
446,150 0.02
KKSV KKV Venture Management Inc
-33.33
-0.005
400,000 0.01
LGYH Legacy Holdings Inc
-31.25
-0.05
77,500 0.11
CMNO China Oil and Methanol Group Inc
-30.77
-0.04
15,100 0.09
WNMX Winmax Trading Group Inc
-30
-0.03
135,000 0.07
USCN US Canadian Minerals Inc
-28.57
-0.08
10,000 0.2
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
CNEX Cannon Exploration Inc
-16
-0.48
51,735 2.52
ENVI EnviroResolutions Inc
-13.89
-0.3
256,667 1.86
MZIA Milacron Inc
-8.57
-0.12
74,683 1.28
AITP American Italian Pasta Co
-6.67
-0.65
79,660 9.1
AXGC Axis Energy Corporation
-5.26
-0.06
22,500 1.08
PEGX Pacific Energy Resources Ltd
-3.99
-0.0585
84,000 1.4077
CKNO Compass Knowledge Holdings Inc
-3.37
-0.06
55,255 1.72
MCIO MineCore International Inc
-3.11
-0.09
19,783 2.8
JCLY Jaclyn Incorporated New
-3
-0.15
22,125 4.85
RGFC R and G Financial Corporation
-2.99
-0.04
35,800 1.3
STMF Stamford Industrial Group Inc
-2.78
-0.04
66,735 1.4
MMAB Municipal Mortgage and Equity LLC
-1.89
-0.05
175,079 2.6
WSDT WisdomTree Investments Inc
-1.85
-0.05
28,709 2.65
SLMVP SLM Corporation
-1.73
-19.7806
23,895 1123.4093
FNMFN Federal National Mortgage Association
-1.43
-0.7
249,258 48.3
FDRNP Federal National Mortgage Association
-1.24
-0.625
248,531 49.875
PHOS Phosphate Holdings Inc
-1.15
-0.5
44,005 43.0
CGGM Citigroup Global Markets Holdings Inc
-0.9
-0.09
20,000 9.89
GLPW Global Power Equipment Group Inc
-0.8
-0.01
40,699 1.24
VRNT Verint Systems Inc
-0.67
-0.15
55,256 22.35
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
USEI US Energy Initiatives Corporation
-0.0015
-60 1,150,000 0.0010
ABVG ABV Gold Inc
-0.001
-33.33 5,774,916 0.0020
BCLN Bio Clean International Inc
-0.001
-20 2,216,770 0.0040
ONCO Oncology Med Inc
-0.0009
-23.08 1,946,700 0.0030
UCPC Unicapital Corp
-0.0008
-57.14 2,995,000 6.0E-4
MMTE Mammoth Energy Group Inc
-0.0006
-21.43 19,917,947 0.0022
TNOG Titan Oil and Gas Inc
-0.0005
-8.33 2,333,091 0.0055
GWTR Global Water Technologies Inc
-0.0005
-5.26 1,645,900 0.0090
GNNS Great Northern Oilsands Inc New
-0.0003
-16.67 1,022,410 0.0015
RVGD Revenge Designs Inc
-0.0002
-25 42,951,937 6.0E-4
DMGS Distribution Management Services Inc
-0.0002
-20 3,998,000 8.0E-4
FMNJ Franklin Mining Inc
-0.0002
-20 44,683,362 8.0E-4
PINR Pine Ridge Holdings Inc
-0.0002
-18.18 48,165,705 9.0E-4
DKGR Drake Gold Resources Inc
-0.0002
-6.67 1,739,900 0.0028
SKGO SkyBridge Technology Group Inc New
-0.0001
-50 2,465,000 1.0E-4
THRI Thresher Industries Inc
-0.0001
-50 6,000,000 1.0E-4
PRMO Prom Resources Inc
-0.0001
-50 100,427,001 1.0E-4
SNRS Sunrise Consulting Group Inc
-0.0001
-50 200,408,507 1.0E-4
HCPC Heritage Capital Credit Corp
-0.0001
-33.33 100,004,931 2.0E-4
ENCS Encore Energy Systems Inc
-0.0001
-25 54,576,545 3.0E-4
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
ECSC Echo Satellite Communications Inc
-0.25
-35.71 31,280 0.45
PROW Progress Watch Corp
-0.23
-35.94 59,000 0.41
UBAAW Urbana Corp
-0.2026
-34.63 25,000 0.3824
APRJ American Capital Partners Ltd
-0.16
-21.33 75,029 0.59
MFMM Mayfair Mining and Minerals Inc
-0.1
-25 20,000 0.3
RHWI Riverhawk Aviation Inc New
-0.095
-16.38 26,389 0.485
USCN US Canadian Minerals Inc
-0.08
-28.57 10,000 0.2
AXTG Axis Technologies Group Inc
-0.08
-10.67 101,140 0.67
IWWI Inform Worldwide Holdings Inc
-0.06
-75 60,000 0.02
FEGR Friendly Energy Exploration
-0.06
-22.22 50,000 0.21
ITYC Integrity Bancshares Inc
-0.06
-14.63 91,790 0.35
CHVC China Voice Holding Corp
-0.06
-10.53 403,344 0.51
MEXP Marine Exploration Inc
-0.057
-27.14 80,000 0.153
LGYH Legacy Holdings Inc
-0.05
-31.25 77,500 0.11
UCSO United Consortium Ltd
-0.05
-6.67 183,411 0.7
CJGH China Jiangsu Golden Horse Steel Ball Inc
-0.04
-36.36 1,971,494 0.07
WDRP Wanderport Corporation
-0.04
-33.33 37,200 0.08
CMNO China Oil and Methanol Group Inc
-0.04
-30.77 15,100 0.09
AMGG American Green Group Inc
-0.04
-23.53 44,500 0.13
SHRPQ Sharper Image Corp
-0.04
-20 275,647 0.16
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
SLMVP SLM Corporation
-19.7806
-1.73 23,895 1123.4093
NRGEO NRG Energy Inc
-10
-0.49 22,000 2046.25
FNMFN Federal National Mortgage Association
-0.7
-1.43 249,258 48.3
AITP American Italian Pasta Co
-0.65
-6.67 79,660 9.1
FDRNP Federal National Mortgage Association
-0.625
-1.24 248,531 49.875
PHOS Phosphate Holdings Inc
-0.5
-1.15 44,005 43.0
CNEX Cannon Exploration Inc
-0.48
-16 51,735 2.52
ENVI EnviroResolutions Inc
-0.3
-13.89 256,667 1.86
JCLY Jaclyn Incorporated New
-0.15
-3 22,125 4.85
VRNT Verint Systems Inc
-0.15
-0.67 55,256 22.35
FNMLP Federal National Mortgage Association
-0.15
-0.6 317,814 25.05
PTSAK Citigroup Fdg Exchange
-0.122
-0.54 417,631 22.628
MZIA Milacron Inc
-0.12
-8.57 74,683 1.28
MCIO MineCore International Inc
-0.09
-3.11 19,783 2.8
CGGM Citigroup Global Markets Holdings Inc
-0.09
-0.9 20,000 9.89
AXGC Axis Energy Corporation
-0.06
-5.26 22,500 1.08
CKNO Compass Knowledge Holdings Inc
-0.06
-3.37 55,255 1.72
PEGX Pacific Energy Resources Ltd
-0.0585
-3.99 84,000 1.4077
MMAB Municipal Mortgage and Equity LLC
-0.05
-1.89 175,079 2.6
WSDT WisdomTree Investments Inc
-0.05
-1.85 28,709 2.65
Pinksheet 52 weeks breakouts High
Symbols Company Name Last Net Share Vol. ($) Vol. 52H
RDXM RADIX EXPRESS LINES INC 0.0026
0.0014
8,327,575 24537 0.0040
ACHDU ARCHER DANIELS MIDLAND COM 49.625
0.345
2,226,150 110282688 59.53
HSYN HOMELAND SECURITY NETWORK 0.22
-0.01
447,309 100594 0.24
EUGS EUROGAS INC 0.46
0.05
308,120 141796 0.49
PECN PHOTOELECTRON CORP 0.02
0.0198
192,700 58 0.02
XTGR XTRA GOLD RESOURCES CORP 2.0
0.15
184,000 355080 2.0
SPXHP SUPERIOR ESSEX HOLDING COR 1.4
0.619
154,462 213929 1.4
ADTR ALLIANCE DISTRIBUTORS HOLD 0.29
0
139,300 40410 0.32
SQUMQ SEQUIAM CORP 0.0030
0.001
107,000 291 0.0030
DGRDP DIGITAL REALTY TRUST INC 28.2838
0.616
100,000 2828380 28.2838
WSPTQ WESTPOINT STEVENS 0.0036
0.0018
77,566 196 0.0036
IMMD IMMUDYNE INC 0.23
0.08
75,350 15302 0.24
POGS PIONEER OIL AND GAS 2.3
0.54
55,780 123563 2.75
QLSC QUALSEC 0.28
0.13
55,000 12015 0.28
GEFI GEO FINANCE CORP 0.28
0.25
48,000 10810 0.76
NXPS NEXPRISE INC 0.75
0.07
23,406 18030 0.8
CAMS CAMBRIAN SYSTEMS INC 0.1
0.05
17,200 1470 0.1
SPLX SPLINEX TECHNOLOGY INC 0.08
0
16,500 1722 0.115
RHDGF RETAIL HOLDINGS NV 9.5
1.29
15,200 138483 9.5
PLUS EPLUS INC 11.9
0
12,602 148063 11.9
Pinksheet 52 weeks breakouts Low
Symbols Company Name Last Net Share Vol. ($) Vol. 52L
RVGD REVENGE DESIGNS INC 6.0E-4
-0.0002
42,951,937 26539 5.0E-4
RUNU RUDY NUTRITION 0.036
-0.018
6,973,833 297011 0.035
ABVG ABV GOLD INC 0.0020
-0.001
5,774,916 12143 0.0015
NMCX NMC INC 0.0020
0.0001
4,077,800 7682 0.0010
UCPC UNICAPITAL CORP 6.0E-4
-0.0008
2,995,000 1871 6.0E-4
INIX IFINIX CORPORATION 0.015
0.002
2,374,800 24104 0.0097
CPRK COPPER KING MINING CORPORA 0.045
0.001
2,323,818 83720 0.02
AQUI AQUAGOLD INTERNATIONAL INC 0.016
-0.001
2,073,109 30838 0.014
FMNT FREMONT GENERAL CORP 0.063
-0.007
1,478,083 88927 0.054
FRNTQ FRONTIER AIRLINES HOLDINGS 0.24
-0.04
1,392,309 332762 0.2
GEMI GEM SOLUTIONS INC 7.0E-4
0.0001
851,907 328 2.0E-4
HWCR HEADWAY CORPORATE RESOURCE 1.0E-4
-0.0005
816,800 168 1.0E-4
UDSG UDS GROUP INC 0.0090
-0.004
712,000 7206 0.0085
IMEN INNOFONE COM INC 0.0040
0
550,500 2207 0.0040
AOAG ARCTIC OIL AND GAS CORP 0.0062
-0.0028
400,000 2515 0.0060
NWGN NEWGEN TECHNOLOGIES INC 0.0010
0
377,100 537 0.0010
HVYW HARVEY WESTBURY CORP 0.011
-0.003
368,442 4858 0.011
EMOT ELECTRIC MOTO CORPORATION 0.011
-0.014
359,000 6106 0.0020
JRCO JOURNAL REGISTER CO 0.16
-0.025
323,234 55603 0.16
AZTC AZTEC TECHNOLOGY PARTNERS 0.0030
0
304,479 952 0.0011
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 76,303 $18,824 0.25
0.02
UFEFF URANIUM FOCUSED ENERGY FUN 27,600 $162,995 5.986
-0.0181
RHDGF RETAIL HOLDINGS NV 15,200 $138,483 9.5
1.29
CERTF CERTICOM CORP 12,400 $28,518 2.2825
0.0375
ACNDF ASCENDAS INDIA TRUST 10,000 $8,300 0.83
-0.01
KINBF KINBAURI GOLD CORP 10,000 $8,281 0.83
-0.005
ESPZF ESPERANZA SILVER CORP 6,000 $6,757 1.1361
-0.007
PMNHF PELE MOUNTAIN RESOURCES IN 3,000 $768 0.257
0.022
HXWTF HYFLUX WATER TRUST 3,000 $1,665 0.555
0
KYSNF KEYSTONE NORTH AMERICA 2,000 $11,368 5.6833
-0.0344
MMPUF MULTI MANAGER LTD PARTNERS 2,000 $2,132 1.0662
0.1588
CHOVF CHINA OVERSEAS LAND AND IN 1,333 $373 0.28
0.04
NGDAF NEW GOLD INC 1,000 $2,466 2.4668
0.3268
IXEUF IMPAX ENERGY SERVICES INCO 300 $440 1.4695
-0.2779
Pinksheet Bankrupt Companies
Share Volume Leaders ** Bankrupt companies are identified by fifth letter 'Q'
Symbols Company Name Share Vol. ($) Vol. Last Net
FRNTQ FRONTIER AIRLINES HOLDINGS 1,392,309 $332,762 0.24
-0.04
DPHIQ DELPHI CORP 527,616 $57,486 0.105
0
HMBNQ HOMEBANC CORPORATION 480,293 $3,287 0.0090
0.003
DFCLQ DELTA FINANCIAL CORP 367,494 $14,399 0.03
0.006
LTVCQ LTV CORP 353,000 $165 0.0014
0.0011
REDEQ REDENVELOPE INC. 315,319 $2,620 0.0080
0
SHRPQ SHARPER IMAGE CORP 275,647 $45,696 0.16
-0.04
NEWCQ NEW CENTURY FINANCIAL CORP 238,707 $15,791 0.065
0
VUSAQ VALUE AMERICA INC 197,400 $0 0.0
-0.0001
IBCIQ INTERSTATE BAKERIES CORP 168,854 $9,261 0.065
0.015
DEEPQ SUPERIOR OFFSHORE INTERNAT 157,720 $21,085 0.14
0.03
HTHEQ HOUSE2HOME INC 128,090 $12 1.0E-4
0
AHMIQ AMERICAN HOME MORTGAGE INV 113,935 $5,657 0.045
-0.015
SQUMQ SEQUIAM CORP 107,000 $291 0.0030
0.001
USEYQ US ENERGY SYSTEMS INC 106,416 $13,442 0.16
0.04
ENCZQ ENESCO GROUP INC 95,000 $66 7.0E-4
0
NPNTQ NORTHPOINT COMMUNICATIONS 88,728 $96 0.0012
0.0006
WRTLQ WEIRTON STEEL CORPORATION 86,500 $99 0.0012
0.0002
WSPTQ WESTPOINT STEVENS 77,566 $196 0.0036
0.0018
FTUSQ FACTORY 2U STORES INC 76,055 $78 0.0020
0
06/25/08 4:48 PM
AI
