Market Data 
Markets
Replies to post #11765 on SmallCap Trading Techniques
06/04/08 4:35 AM
06/04/08 4:43 AM
06/04/08 4:46 AM
06/04/08 4:48 AM
06/04/08 4:49 AM
06/04/08 5:02 AM
06/04/08 5:07 AM
06/04/08 10:11 AM
06/04/08 10:11 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
SMTR SMARTIRE SYSTEMS INC 130,984,285 $13,245 1.0E-4
0
ARRT AMERIRESOURCE TECHNOLOGIES 125,109,020 $12,408 1.0E-4
0
FNIX FONIX CORP 100,241,016 $14,193 1.0E-4
-0.0001
JUNI JUNIPER GROUP INC 66,424,999 $6,612 1.0E-4
0
GMFX GAMEZNFLIX INC 61,954,550 $6,477 1.0E-4
0
UPDV UNIVERSAL PROPERTY DEVELOP 59,199,341 $203,731 0.0032
-0.001
RMOE RAVEN MOON ENTERTAINMENT I 57,480,958 $7,591 2.0E-4
-0.0003
HTOG HEARTLAND OIL AND GAS CORP 53,838,028 $257,751 0.0048
-0.0012
QMNM QUEST MINERALS AND MINING 43,604,112 $31,741 7.0E-4
-0.0002
UDTT UNIVERSAL DETECTION TECHNO 41,642,015 $16,445 4.0E-4
0
GGLB GREEN GLOBE INTERNATIONAL 35,804,396 $30,825 8.0E-4
0.0003
RDYM REMOTE DYNAMICS INC 35,341,169 $35,452 7.0E-4
-0.0002
UCOI UNICO INC 35,132,802 $17,802 5.0E-4
0
RSMI RIM SEMICONDUCTOR CO 32,236,883 $206,891 0.0050
-0.0001
AVWI ACTIONVIEW INTERNATIONAL I 28,143,578 $90,625 0.0033
0.0002
PMEDE PARADIGM MEDICAL INDUSTRIE 25,982,642 $11,943 4.0E-4
0
SYDI SYNDICATION INC 24,423,566 $5,552 3.0E-4
0.0001
GCOG GULF COAST OIL AND GAS INC 23,985,906 $117,010 0.0042
-0.0008
CXAC CROSS ATLANTIC COMMODITIES 21,800,322 $18,189 8.0E-4
-0.0002
SWVC SEAWAY VALLEY CAPITAL CORP 19,481,858 $42,579 0.0023
0.0004
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name Share Vol. ($) Vol. Last Net
GSPG GOLDSPRING INC 38,840,739 $689,958 0.0177
0.0008
SLGLF SILVERADO GOLD MINES LTD 18,993,558 $997,960 0.056
0.012
SPNG SPONGETECH DELIVERY SYSTEM 12,649,458 $612,495 0.047
0.002
GNOLF GENOIL INC 3,572,133 $868,349 0.22
-0.105
EBOF EARTH BIOFUELS INC 3,361,705 $102,676 0.029
-0.004
ACII AMERICHIP INTERNATIONAL IN 2,815,082 $85,519 0.035
0.013
TREN TORRENT ENERGY CORP 2,368,286 $161,692 0.09
0.014
DYMTF DYNAMOTIVE ENERGY SYSTEMS 1,806,822 $670,006 0.395
0.06
VSPC VIASPACE INC 1,702,875 $63,164 0.036
0
ACTCE ADVANCED CELL TECHNOLOGY I 1,697,403 $126,162 0.072
0.0005
APIO API NANOTRONICS CORP 1,515,506 $184,043 0.123
0.003
LINN LION INC 1,484,203 $120,290 0.081
0.001
KITD KIT DIGITAL INC 1,409,771 $295,422 0.21
-0.045
WFYW WHERIFY WIRELESS INC 1,404,025 $60,540 0.043
0.008
SHNDW SHINE MEDIA ACQUISITION CO 1,322,734 $596,450 0.53
0.08
FSRT FREESTAR TECHNOLOGY CORPOR 1,210,150 $76,549 0.07
0.006
NILR NILAM RESOURCES INC NEW 1,161,708 $555,734 0.41
-0.02
INIS INTERNATIONAL ISOTOPES INC 1,091,960 $837,264 0.8
0.13
GTEC GENESIS PHARMACEUTICALS EN 1,036,463 $243,795 0.222
-0.048
JKAQ JK ACQUISITION CORPORATION 1,010,000 $60,700 0.07
0.01
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name Share Vol. ($) Vol. Last Net
CPTC COMPOSITE TECHNOLOGY 943,838 $1,034,278 1.09
-0.02
PTSEF POINTS INTERNATIONAL LTD 834,000 $1,191,600 1.52
0.2312
HYHY HYDROGEN HYBRID TECHNOLOGI 733,780 $1,019,411 1.36
0.01
HLSYF HLS SYSTEMS INTERNATIONAL 729,500 $4,337,535 5.8
-0.2
QBIK CUBIC ENERGY INC 716,686 $2,228,265 3.2
0.26
BSHF BIOSHAFT WATER TECHNOLOGY 703,566 $1,460,228 1.944
-0.086
SOIS STRIKER OIL AND GAS INC 571,702 $741,941 1.37
0.13
CNOA CHINA ORGANIC AGRICULTURE 541,105 $550,024 1.04
0.09
LEVP LEV PHARMACEUTICALS INC 441,106 $797,752 1.83
0.01
KYUS KENTUCKY USA ENERGY INC 382,633 $908,111 2.4
0.22
BWEN BROADWIND ENERGY INC 339,647 $9,177,645 27.0
-1.6
HMAUF HAMBRECHT ASIA ACQUISITION 333,500 $2,594,940 7.79
-0.01
CNEH CHINA NORTH EAST PETROLEUM 317,017 $1,133,736 3.63
-0.14
RMDXE REMOTEMDX INC 312,750 $509,801 1.65
-0.03
NGLPF NEVADA GEOTHERMAL POWER IN 308,405 $365,294 1.25
0.15
NNVC NANOVIRICIDES INC 274,101 $369,476 1.4
0.09
REMC REMEC INC 265,990 $311,377 1.2
0
NCEN NACEL ENERGY CORP 263,635 $1,082,634 4.06
-0.16
AGAC ACTIGA CORPORATION 251,742 $440,106 1.74
0.1
MNEAF MINERA ANDES INC 239,145 $342,188 1.45
0.01
OTC:BB Most # of Trades
From $0.0001 – 0.01
Symbols Company Name #Trades Share Vol. Last Net
HTOG HEARTLAND OIL AND GAS CORP 386 53,838,028 0.0048
-0.0012
RSMI RIM SEMICONDUCTOR CO 355 32,236,883 0.0050
-0.0001
UPDV UNIVERSAL PROPERTY DEVELOP 216 59,199,341 0.0032
-0.001
AVWI ACTIONVIEW INTERNATIONAL I 191 28,143,578 0.0033
0.0002
GCOG GULF COAST OIL AND GAS INC 181 23,985,906 0.0042
-0.0008
GGLB GREEN GLOBE INTERNATIONAL 134 35,804,396 8.0E-4
0.0003
RDYM REMOTE DYNAMICS INC 123 35,341,169 7.0E-4
-0.0002
SWVC SEAWAY VALLEY CAPITAL CORP 107 19,481,858 0.0023
0.0004
QMNM QUEST MINERALS AND MINING 87 43,604,112 7.0E-4
-0.0002
UDTT UNIVERSAL DETECTION TECHNO 86 41,642,015 4.0E-4
0
RMOE RAVEN MOON ENTERTAINMENT I 72 57,480,958 2.0E-4
-0.0003
MTTG MATERIAL TECHNOLOGIES INC 70 908,720 0.0090
0.004
SMTR SMARTIRE SYSTEMS INC 65 130,984,285 1.0E-4
0
GMFX GAMEZNFLIX INC 59 61,954,550 1.0E-4
0
MODI METRO ONE DEVELOPMENT INC 57 13,464,569 6.0E-4
-0.0002
FNIX FONIX CORP 55 100,241,016 1.0E-4
-0.0001
CXAC CROSS ATLANTIC COMMODITIES 54 21,800,322 8.0E-4
-0.0002
SMWF SEAMLESS WI FI INC 51 6,158,110 0.0070
0.001
CRGO CARGO CONNECTION LOG 46 13,102,602 6.0E-4
0.0001
CHMD CHINA MEDIA GROUP CORPORAT 45 1,228,700 0.0060
-0.007
From $0.01 – 1.00
Symbols Company Name #Trades Share Vol. Last Net
SLGLF SILVERADO GOLD MINES LTD 1029 18,993,558 0.056
0.012
SPNG SPONGETECH DELIVERY SYSTEM 473 12,649,458 0.047
0.002
GNOLF GENOIL INC 361 3,572,133 0.22
-0.105
JYTO JOYTOTO USA INC 340 760,566 0.64
0.11
GSPG GOLDSPRING INC 293 38,840,739 0.0177
0.0008
ZAAP ZAP 269 543,646 0.87
-0.11
DYMTF DYNAMOTIVE ENERGY SYSTEMS 215 1,806,822 0.395
0.06
TREN TORRENT ENERGY CORP 205 2,368,286 0.09
0.014
NOVO NOVORI INC 193 554,298 0.237
-0.013
WWAT WORLDWATER AND SOLAR TECHN 183 454,207 0.69
0
EBOF EARTH BIOFUELS INC 171 3,361,705 0.029
-0.004
AWEC AMERIWEST ENERGY CORP 163 621,606 0.68
0
SYBD SYNTHETIC BLOOD INTERNATIO 159 583,441 0.825
-0.02
VOYT VOYANT INTERNATIONAL CORPO 152 687,908 0.21
-0.03
NTRZ NUTRACEA 146 673,902 0.74
-0.015
WSEG WESTERN STANDARD ENERGY CO 146 345,196 0.45
0.012
ACII AMERICHIP INTERNATIONAL IN 141 2,815,082 0.035
0.013
ERHE ERHC ENERGY INC 139 571,409 0.565
-0.03
SKNY SKINNY NUTRITIONAL CORP 130 660,685 0.335
-0.01
GTEC GENESIS PHARMACEUTICALS EN 107 1,036,463 0.222
-0.048
From $1.00 and Up
Symbols Company Name #Trades Share Vol. Last Net
BWEN BROADWIND ENERGY INC 986 339,647 27.0
-1.6
PTSEF POINTS INTERNATIONAL LTD 626 834,000 1.52
0.2312
QBIK CUBIC ENERGY INC 602 716,686 3.2
0.26
BSHF BIOSHAFT WATER TECHNOLOGY 599 703,566 1.944
-0.086
KYUS KENTUCKY USA ENERGY INC 412 382,633 2.4
0.22
CNEH CHINA NORTH EAST PETROLEUM 402 317,017 3.63
-0.14
SOIS STRIKER OIL AND GAS INC 367 571,702 1.37
0.13
CPTC COMPOSITE TECHNOLOGY 349 943,838 1.09
-0.02
NCEN NACEL ENERGY CORP 342 263,635 4.06
-0.16
CNOA CHINA ORGANIC AGRICULTURE 290 541,105 1.04
0.09
JYHW JAYHAWK ENERGY INC 224 201,799 2.2
0.01
HYBR HYBRID TECHNOLOGIES INC NE 210 122,056 5.5
0.41
NGLPF NEVADA GEOTHERMAL POWER IN 205 308,405 1.25
0.15
KDKN KODIAK ENERGY INC 185 142,926 2.77
-0.03
MMGW MASS MEGAWATTS WIND POWER 174 156,717 2.94
0.24
IENI INTERNATIONAL ENERGY INC 166 142,555 1.717
-0.133
ALRC AMERICAN LORAIN CORPORATIO 150 194,556 2.0
-0.3
YTBLA YTB INTERNATIONAL INC 147 210,001 1.61
-0.09
ATCT ATS CORPORATION 145 197,300 2.2
0.1
AUSE AUSSIE SOLES GROUP INC 145 148,063 2.46
-0.04
OTC:BB Est($) Volume Leaders
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
HTOG HEARTLAND OIL AND GAS CORP $257,751 53,838,028 0.0048
-0.0012
RSMI RIM SEMICONDUCTOR CO $206,891 32,236,883 0.0050
-0.0001
UPDV UNIVERSAL PROPERTY DEVELOP $203,731 59,199,341 0.0032
-0.001
GCOG GULF COAST OIL AND GAS INC $117,010 23,985,906 0.0042
-0.0008
AVWI ACTIONVIEW INTERNATIONAL I $90,625 28,143,578 0.0033
0.0002
SWVC SEAWAY VALLEY CAPITAL CORP $42,579 19,481,858 0.0023
0.0004
RDYM REMOTE DYNAMICS INC $35,452 35,341,169 7.0E-4
-0.0002
QMNM QUEST MINERALS AND MINING $31,741 43,604,112 7.0E-4
-0.0002
GGLB GREEN GLOBE INTERNATIONAL $30,825 35,804,396 8.0E-4
0.0003
SMWF SEAMLESS WI FI INC $30,125 6,158,110 0.0070
0.001
MYNG GOLDEN EAGLE INTERNATIONAL $19,612 3,075,700 0.0063
-0.0002
WNYN WARP 9 INC $18,191 4,828,300 0.0046
0.0016
CXAC CROSS ATLANTIC COMMODITIES $18,189 21,800,322 8.0E-4
-0.0002
UCOI UNICO INC $17,802 35,132,802 5.0E-4
0
CROE COROWARE INC $17,381 6,926,311 0.0040
0.0013
NEOM NEOMEDIA TECHNOLOGIES INC $16,447 6,033,000 0.0027
0.0001
UDTT UNIVERSAL DETECTION TECHNO $16,445 41,642,015 4.0E-4
0
FNIX FONIX CORP $14,193 100,241,016 1.0E-4
-0.0001
SMTR SMARTIRE SYSTEMS INC $13,245 130,984,285 1.0E-4
0
ARRT AMERIRESOURCE TECHNOLOGIES $12,408 125,109,020 1.0E-4
0
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
SLGLF SILVERADO GOLD MINES LTD $997,960 18,993,558 0.056
0.012
GNOLF GENOIL INC $868,349 3,572,133 0.22
-0.105
INIS INTERNATIONAL ISOTOPES INC $837,264 1,091,960 0.8
0.13
GSPG GOLDSPRING INC $689,958 38,840,739 0.0177
0.0008
DYMTF DYNAMOTIVE ENERGY SYSTEMS $670,006 1,806,822 0.395
0.06
NAGA NORTHERN AMERICAN NATURAL $635,580 637,500 0.98
0.03
SPNG SPONGETECH DELIVERY SYSTEM $612,495 12,649,458 0.047
0.002
SHNDW SHINE MEDIA ACQUISITION CO $596,450 1,322,734 0.53
0.08
NILR NILAM RESOURCES INC NEW $555,734 1,161,708 0.41
-0.02
NTRZ NUTRACEA $503,604 673,902 0.74
-0.015
ZAAP ZAP $489,992 543,646 0.87
-0.11
SYBD SYNTHETIC BLOOD INTERNATIO $482,783 583,441 0.825
-0.02
JYTO JOYTOTO USA INC $450,311 760,566 0.64
0.11
AWEC AMERIWEST ENERGY CORP $422,137 621,606 0.68
0
PASO PATIENT ACCESS SOLUTIONS I $393,650 711,900 0.56
0.05
CLXS COLLEXIS HOLDINGS INC $334,539 557,023 0.6
0.03
ERHE ERHC ENERGY INC $330,962 571,409 0.565
-0.03
WWAT WORLDWATER AND SOLAR TECHN $310,524 454,207 0.69
0
KITD KIT DIGITAL INC $295,422 1,409,771 0.21
-0.045
CYLO CYCLON CAPITAL CORPORATION $273,954 382,108 0.75
-0.54
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
BWEN BROADWIND ENERGY INC $9,177,645 339,647 27.0
-1.6
HLSYF HLS SYSTEMS INTERNATIONAL $4,337,535 729,500 5.8
-0.2
HMAUF HAMBRECHT ASIA ACQUISITION $2,594,940 333,500 7.79
-0.01
QBIK CUBIC ENERGY INC $2,228,265 716,686 3.2
0.26
THMD THERMADYNE HOLDINGS CORPOR $2,065,478 124,263 16.99
0
BSHF BIOSHAFT WATER TECHNOLOGY $1,460,228 703,566 1.944
-0.086
PTSEF POINTS INTERNATIONAL LTD $1,191,600 834,000 1.52
0.2312
CNEH CHINA NORTH EAST PETROLEUM $1,133,736 317,017 3.63
-0.14
NCEN NACEL ENERGY CORP $1,082,634 263,635 4.06
-0.16
CPTC COMPOSITE TECHNOLOGY $1,034,278 943,838 1.09
-0.02
HYHY HYDROGEN HYBRID TECHNOLOGI $1,019,411 733,780 1.36
0.01
SACQ SHERMEN WSC ACQUISITION CO $966,634 168,492 5.74
0
KYUS KENTUCKY USA ENERGY INC $908,111 382,633 2.4
0.22
LEVP LEV PHARMACEUTICALS INC $797,752 441,106 1.83
0.01
SOIS STRIKER OIL AND GAS INC $741,941 571,702 1.37
0.13
LGDI LEGEND INTERNATIONAL HOLDI $728,650 226,536 3.18
-0.1
HYBR HYBRID TECHNOLOGIES INC NE $642,369 122,056 5.5
0.41
LBAS LOCATION BASED TECHNOLOGIE $633,482 103,437 6.17
0.16
MXFD MAXLIFE FUND CORP $559,024 19,385 28.65
0
CNOA CHINA ORGANIC AGRICULTURE $550,024 541,105 1.04
0.09
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
TPWR Trackpower Inc
100
0.001 1,650,100 0.0020
VOSC Vocalscape Networks Inc
60
0.0015 1,203,800 0.0040
GGLB Green Globe International Inc
60
0.0003 35,804,396 8.0E-4
WNYN Warp 9 Inc
53.33
0.0016 4,828,300 0.0046
SYDI Syndication Inc
50
0.0001 24,423,566 3.0E-4
CROE CoroWare Inc
48.15
0.0013 6,926,311 0.0040
DIAAF Diamant Art Corp
25
0.0001 2,331,000 5.0E-4
SWVC Seaway Valley Capital Corporation Inc
21.05
0.0004 19,481,858 0.0023
CRGO Cargo Connection Log
20
0.0001 13,102,602 6.0E-4
WLSI Wellstar International Inc
18.18
0.0002 1,210,000 0.0013
SMWF Seamless Wi Fi Inc
16.67
0.001 6,158,110 0.0070
WDAM World Am Inc
12.5
0.0001 5,763,956 9.0E-4
CLXN CLX Medical Inc
11.11
0.0001 9,164,622 0.0010
ITRO Itronics Inc
8.57
0.0003 2,837,580 0.0038
AVWI Actionview International Inc
6.45
0.0002 28,143,578 0.0033
POPN Pop N Go Inc
5.56
0.0001 3,336,000 0.0019
ONEV One Voice Technologies Inc
3.95
0.0003 1,031,596 0.0079
NEOM NeoMedia Technologies Inc
3.85
0.0001 6,033,000 0.0027
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
ENGM Enigma Software Group Inc
166.67
0.01 154,960 0.016
SOBGF Soil Biogenics Ltd
80
0.24 69,217 0.54
RLLCE Real Logic Inc
66.67
0.1 47,530 0.25
DAVN Davi Skin Inc
66.67
0.02 114,342 0.05
SIEN Siena Technologies Inc
66.67
0.004 17,000 0.01
CHSH China Shoe Holdings Inc
64.29
0.09 288,900 0.23
DYFR Dairy Fresh Farms Inc
60
0.03 15,000 0.08
ORGT OrganiTECH USA Inc
60
0.015 40,000 0.04
ACII Americhip International Inc
59.09
0.013 2,815,082 0.035
ADST AdStar Inc
56.25
0.045 210,253 0.125
NCEY New Century Energy Corp
54.76
0.046 688,535 0.13
MCET MultiCell Technologies Inc
53.85
0.0035 39,000 0.01
MMDA Mega Media Group Inc
50
0.05 382,744 0.15
CYBV Cyberspace Vita Inc
50
0.04 10,000 0.12
WAVL Wavelit Inc
50
0.03 19,700 0.09
ITNS Itonis Inc
50
0.015 61,300 0.045
ISEC iSECUREtrac Corp
41.73
0.159 17,767 0.54
RKTI Rocketinfo Inc
40
0.02 85,523 0.07
SOYL American Soil Technologies Inc
40
0.01 109,500 0.035
GXPI Gemini Explorations Inc New
39.05
0.0205 45,500 0.073
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
DSPA Designer Sports Apparel Inc
344.44
3.1 18,500 4.0
CTPJA China Titanium and Chemical Corp
76.06
0.54 17,000 1.25
CREG China Recycling Energy Corporation
21.82
0.24 14,700 1.34
PTSEF Points International Ltd
17.94
0.2312 834,000 1.52
NGLPF Nevada Geothermal Power Inc
13.64
0.15 308,405 1.25
TNFG Terra Nova Financial Group Inc
13.64
0.15 15,750 1.25
CWDK China Water and Drinks Inc
12.26
0.83 16,462 7.6
SOIS Striker Oil and Gas Inc
10.48
0.13 571,702 1.37
KYUS Kentucky USA Energy Inc
10.09
0.22 382,633 2.4
CNOA China Organic Agriculture Inc
9.47
0.09 541,105 1.04
URCO Uranium 308 Corp
9.47
0.09 67,100 1.04
CLTH Clean Tech Biofuels Inc
9.26
0.1 68,882 1.18
TDLP Transdel Pharmaceuticals Inc
9.09
0.15 16,800 1.8
CIWT China Industrial Waste Management Inc
9.08
0.495 70,491 5.945
MMGW Mass Megawatts Wind Power Inc
8.89
0.24 156,717 2.94
QBIK Cubic Energy Inc
8.84
0.26 716,686 3.2
HYBR Hybrid Technologies Inc New
8.06
0.41 122,056 5.5
NSATF Norsat International Inc
7.86
0.11 107,580 1.51
CPEU Chapeau Inc
7.84
0.08 35,400 1.1
GTXO GTX Corp
7.14
0.12 166,847 1.8
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
WNYN Warp 9 Inc
0.0016
53.33 4,828,300 0.0046
VOSC Vocalscape Networks Inc
0.0015
60 1,203,800 0.0040
CROE CoroWare Inc
0.0013
48.15 6,926,311 0.0040
SMWF Seamless Wi Fi Inc
0.001
16.67 6,158,110 0.0070
TPWR Trackpower Inc
0.001
100 1,650,100 0.0020
SWVC Seaway Valley Capital Corporation Inc
0.0004
21.05 19,481,858 0.0023
GGLB Green Globe International Inc
0.0003
60 35,804,396 8.0E-4
ITRO Itronics Inc
0.0003
8.57 2,837,580 0.0038
ONEV One Voice Technologies Inc
0.0003
3.95 1,031,596 0.0079
AVWI Actionview International Inc
0.0002
6.45 28,143,578 0.0033
WLSI Wellstar International Inc
0.0002
18.18 1,210,000 0.0013
NEOM NeoMedia Technologies Inc
0.0001
3.85 6,033,000 0.0027
CRGO Cargo Connection Log
0.0001
20 13,102,602 6.0E-4
CLXN CLX Medical Inc
0.0001
11.11 9,164,622 0.0010
POPN Pop N Go Inc
0.0001
5.56 3,336,000 0.0019
SYDI Syndication Inc
0.0001
50 24,423,566 3.0E-4
WDAM World Am Inc
0.0001
12.5 5,763,956 9.0E-4
DIAAF Diamant Art Corp
0.0001
25 2,331,000 5.0E-4
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
SOBGF Soil Biogenics Ltd
0.24
80 69,217 0.54
LFXG Life Exchange Inc
0.18
24 194,099 0.93
USPR US Precious Metals Inc
0.175
23.49 153,506 0.92
ISEC iSECUREtrac Corp
0.159
41.73 17,767 0.54
EPTI Ensurapet Inc
0.15
24.19 34,200 0.77
GGRN Global Green Solutions Inc
0.14
25.45 47,333 0.69
INIS International Isotopes Inc
0.13
19.4 1,091,960 0.8
LXRA Lexaria Corp
0.12
30 25,350 0.52
JYTO Joytoto USA Inc
0.11
20.75 760,566 0.64
BUKS Butler National Corp
0.11
23.91 211,432 0.57
SWCC Southwest Casino Corp
0.1
12.5 86,856 0.9
RLLCE Real Logic Inc
0.1
66.67 47,530 0.25
MLKNA MedLink International Inc
0.1
14.29 12,100 0.8
CHSH China Shoe Holdings Inc
0.09
64.29 288,900 0.23
BMSN Bio Matrix Scientific Group Inc
0.09
10.47 14,700 0.95
SHNDW Shine Media Acquisition Corp
0.08
17.78 1,322,734 0.53
ZERO Save The World Air Inc
0.08
19.51 17,760 0.49
IWEB IceWeb Inc
0.075
20 113,683 0.45
RDUFF Radius Gold Inc
0.074
22.77 30,500 0.399
MOSH Mesa Offshore Trust
0.07
25 86,740 0.35
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
DSPA Designer Sports Apparel Inc
3.1
344.44 18,500 4.0
CXPO Crimson Exploration Inc
0.9
6.92 13,461 13.9
CWDK China Water and Drinks Inc
0.83
12.26 16,462 7.6
CTPJA China Titanium and Chemical Corp
0.54
76.06 17,000 1.25
CIWT China Industrial Waste Management Inc
0.495
9.08 70,491 5.945
HYBR Hybrid Technologies Inc New
0.41
8.06 122,056 5.5
GEOYW GeoEye Inc
0.36
4.53 10,400 8.3
BSTC BioSpecifics Technologies Corp
0.3
2.45 11,400 12.55
JADA Jade Art Group Inc
0.28
7 20,416 4.28
QBIK Cubic Energy Inc
0.26
8.84 716,686 3.2
TBTC Table Trac Inc
0.25
6.94 48,000 3.85
MMGW Mass Megawatts Wind Power Inc
0.24
8.89 156,717 2.94
CREG China Recycling Energy Corporation
0.24
21.82 14,700 1.34
PTSEF Points International Ltd
0.2312
17.94 834,000 1.52
KYUS Kentucky USA Energy Inc
0.22
10.09 382,633 2.4
FOUR 4C Controls Inc
0.2
3.85 11,500 5.4
GORO Gold Resource Corporation
0.19
3.75 13,300 5.25
LBAS Location Based Technologies Inc
0.16
2.66 103,437 6.17
NVIC N Viro International Corp
0.16
5.33 14,093 3.16
NGLPF Nevada Geothermal Power Inc
0.15
13.64 308,405 1.25
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
RMOE Raven Moon Entertainment Inc New
-60
-0.0003
57,480,958 2.0E-4
CHMD China Media Group Corporation
-53.85
-0.007
1,228,700 0.0060
FNIX Fonix Corp
-50
-0.0001
100,241,016 1.0E-4
IVOI iVoice Inc
-33.33
-0.0001
17,864,000 2.0E-4
BNYN Banyan Corp
-33.33
-0.0001
19,400,000 2.0E-4
MODI Metro One Development Inc
-25
-0.0002
13,464,569 6.0E-4
ETLS Etotal Source Inc
-25
-0.0001
5,278,516 3.0E-4
BHWF BlackHawk Fund
-25
-0.0001
16,058,436 3.0E-4
UPDV Universal Property Development and Acquisition Corp
-23.81
-0.001
59,199,341 0.0032
QMNM Quest Minerals and Mining Ltd New
-22.22
-0.0002
43,604,112 7.0E-4
RDYM Remote Dynamics Inc
-22.22
-0.0002
35,341,169 7.0E-4
HTOG Heartland Oil and Gas Corporation
-20
-0.0012
53,838,028 0.0048
CXAC Cross Atlantic Commodities Inc
-20
-0.0002
21,800,322 8.0E-4
GCOG Gulf Coast Oil and Gas Inc
-16
-0.0008
23,985,906 0.0042
ARGA Auriga Laboratories Inc
-14.29
-0.001
1,163,709 0.0060
MOBL Mobilepro Corp
-14.29
-0.0002
1,245,800 0.0012
AWYI Ariel Way Inc
-10
-0.0004
1,115,000 0.0036
CIRC CirTran Corporation New
-7.94
-0.0005
1,781,389 0.0058
MYNG Golden Eagle International Inc
-3.08
-0.0002
3,075,700 0.0063
RSMI Rim Semiconductor Co
-1.96
-0.0001
32,236,883 0.0050
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
VRYAF ViryaNet Ltd
-62.22
-0.84
10,296 0.51
BJGLE Beijing Logistic Inc
-56.76
-0.105
316,743 0.08
CXTO CX2 Technologies Inc
-54
-0.027
95,650 0.023
CYLO Cyclon Capital Corporation
-41.86
-0.54
382,108 0.75
GDIV Global Diversified Industries
-40
-0.04
60,700 0.06
RPMM RPM Technologies Inc
-37.5
-0.03
100,000 0.05
BESE Beeston Enterprises
-35.29
-0.06
20,000 0.11
CKRU Ckrush Inc New
-34.67
-0.052
69,473 0.098
HSTH HS3 Technologies Inc
-33.33
-0.02
72,173 0.04
AZGS Aztec Oil and Gas Inc New
-33.33
-0.015
38,050 0.03
XOHOZ XO Holdings Inc
-33.33
-0.01
14,152 0.02
GNOLF Genoil Inc
-32.31
-0.105
3,572,133 0.22
TNSX Transax International Ltd
-31.58
-0.006
165,574 0.013
BIFC BioGold Fuels Corporation
-31.11
-0.14
29,747 0.31
FFFC FastFunds Financial Corporation
-31.03
-0.09
19,000 0.2
TXPO TXP Corporation
-30.43
-0.07
347,820 0.16
LITS Little Squaw Gold Mining Corp
-30
-0.15
16,590 0.35
CRWE Crown Equity Holdings Inc
-30
-0.03
61,777 0.07
AJRSF Amera Resources Corporation
-29.92
-0.0555
18,000 0.13
GNAU General Automotive Company
-28.57
-0.2
15,160 0.5
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
PLGC Playlogic Entertainment Inc
-19.35
-0.24
46,100 1.0
HSSO Health Systems Solutions Inc New
-16.67
-0.25
15,400 1.25
FSTA First Standard Bank
-15.96
-0.75
74,700 3.95
MBIC Mobicom Corp
-14.89
-0.7
25,919 4.0
ALRC American Lorain Corporation
-13.04
-0.3
194,556 2.0
SOTK Sono Tek Corporation
-13.04
-0.15
26,520 1.0
PYBX PlayBOX Inc
-10.4
-0.18
92,777 1.55
PSPW Prime Sun Power Inc
-10.34
-0.24
32,600 2.08
CWSI China Wind Systems Inc
-8.79
-0.4
12,650 4.15
RCTFF Rochester Resources Ltd
-7.84
-0.0936
12,675 1.1
PCSV PCS Edventures Com Inc
-7.21
-0.15
51,240 1.93
IENI International Energy Inc
-7.19
-0.133
142,555 1.717
TNRO Terra Nostra Resources Corp
-7.18
-0.14
184,541 1.81
MNLU Mainland Resources Inc
-6.67
-0.3
54,725 4.2
SRCH Searchlight Minerals Corp
-6.55
-0.18
106,841 2.57
CSOL China Solar and Clean Energy Solutions Inc
-6.32
-0.12
85,279 1.78
PWSV Power Save Energy Company
-6.25
-0.2
49,400 3.0
PEZFF Pediment Exploration Ltd
-6.21
-0.09
101,460 1.36
SGTI Shengtai Pharmaceutical Inc
-6.15
-0.2
20,783 3.05
AEPW Asia Electrical Power International Group Inc
-6.1
-0.1
50,880 1.54
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
CHMD China Media Group Corporation
-0.007
-53.85 1,228,700 0.0060
HTOG Heartland Oil and Gas Corporation
-0.0012
-20 53,838,028 0.0048
UPDV Universal Property Development and Acquisition Corp
-0.001
-23.81 59,199,341 0.0032
ARGA Auriga Laboratories Inc
-0.001
-14.29 1,163,709 0.0060
GCOG Gulf Coast Oil and Gas Inc
-0.0008
-16 23,985,906 0.0042
CIRC CirTran Corporation New
-0.0005
-7.94 1,781,389 0.0058
AWYI Ariel Way Inc
-0.0004
-10 1,115,000 0.0036
RMOE Raven Moon Entertainment Inc New
-0.0003
-60 57,480,958 2.0E-4
MODI Metro One Development Inc
-0.0002
-25 13,464,569 6.0E-4
QMNM Quest Minerals and Mining Ltd New
-0.0002
-22.22 43,604,112 7.0E-4
RDYM Remote Dynamics Inc
-0.0002
-22.22 35,341,169 7.0E-4
CXAC Cross Atlantic Commodities Inc
-0.0002
-20 21,800,322 8.0E-4
MOBL Mobilepro Corp
-0.0002
-14.29 1,245,800 0.0012
MYNG Golden Eagle International Inc
-0.0002
-3.08 3,075,700 0.0063
FNIX Fonix Corp
-0.0001
-50 100,241,016 1.0E-4
IVOI iVoice Inc
-0.0001
-33.33 17,864,000 2.0E-4
BNYN Banyan Corp
-0.0001
-33.33 19,400,000 2.0E-4
ETLS Etotal Source Inc
-0.0001
-25 5,278,516 3.0E-4
BHWF BlackHawk Fund
-0.0001
-25 16,058,436 3.0E-4
RSMI Rim Semiconductor Co
-0.0001
-1.96 32,236,883 0.0050
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
VRYAF ViryaNet Ltd
-0.84
-62.22 10,296 0.51
CYLO Cyclon Capital Corporation
-0.54
-41.86 382,108 0.75
GNAU General Automotive Company
-0.2
-28.57 15,160 0.5
LITS Little Squaw Gold Mining Corp
-0.15
-30 16,590 0.35
BIFC BioGold Fuels Corporation
-0.14
-31.11 29,747 0.31
SSHO South Shore Resources Inc
-0.11
-26.83 67,000 0.3
BCAS Broadcaster Inc
-0.11
-18.64 172,000 0.48
ZAAP ZAP
-0.11
-11.22 543,646 0.87
BJGLE Beijing Logistic Inc
-0.105
-56.76 316,743 0.08
GNOLF Genoil Inc
-0.105
-32.31 3,572,133 0.22
ARDM Aradigm Corporation
-0.1
-11.76 341,170 0.75
ENLU Enerlume Energy Management Corp
-0.1
-9.52 34,100 0.95
FFFC FastFunds Financial Corporation
-0.09
-31.03 19,000 0.2
CHRXW Chem Rx Corporation Common Stock
-0.09
-18 42,400 0.41
TAMG Transnational Automotive Group Inc
-0.09
-15 85,500 0.51
LYRI Lyris Inc
-0.08
-10.13 181,148 0.71
JAVO Javo Beverage Co Inc
-0.08
-10 122,058 0.72
PCQCW Pantheon China Acquisition Corp
-0.08
-9.41 22,500 0.77
UNEFF Unbridled Energy Corporation
-0.0715
-13.99 38,000 0.4395
TXPO TXP Corporation
-0.07
-30.43 347,820 0.16
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
BWEN Broadwind Energy Inc
-1.6
-5.59 339,647 27.0
FSTA First Standard Bank
-0.75
-15.96 74,700 3.95
MBIC Mobicom Corp
-0.7
-14.89 25,919 4.0
CWSI China Wind Systems Inc
-0.4
-8.79 12,650 4.15
CHNG China Natural Gas Inc
-0.375
-5.62 65,019 6.3
KYCN Keystone Consolidated Industries Inc New
-0.35
-3.65 17,032 9.25
ALRC American Lorain Corporation
-0.3
-13.04 194,556 2.0
MNLU Mainland Resources Inc
-0.3
-6.67 54,725 4.2
HSSO Health Systems Solutions Inc New
-0.25
-16.67 15,400 1.25
SRNN Southern Banc Company Inc
-0.25
-2.33 12,300 10.5
SGZH Songzai International Holding Group New
-0.25
-2.22 10,297 11.0
PLGC Playlogic Entertainment Inc
-0.24
-19.35 46,100 1.0
PSPW Prime Sun Power Inc
-0.24
-10.34 32,600 2.08
PWSV Power Save Energy Company
-0.2
-6.25 49,400 3.0
SGTI Shengtai Pharmaceutical Inc
-0.2
-6.15 20,783 3.05
HLSYF HLS Systems International Ltd
-0.2
-3.33 729,500 5.8
RLBS Reliance Bancshares Inc
-0.2
-2.15 44,000 9.1
PYBX PlayBOX Inc
-0.18
-10.4 92,777 1.55
SRCH Searchlight Minerals Corp
-0.18
-6.55 106,841 2.57
MIGL Miscor Group Ltd New
-0.18
-1.18 11,425 15.05
OTC:BB 52 weeks breakouts High
Symbols Company Name Last Net Share Vol. ($) Vol. 52H
PASO PATIENT ACCESS SOLUTIONS I 0.56
0.05
711,900 393650 0.66
NCEY NEW CENTURY ENERGY CORP 0.13
0.046
688,535 81296 0.138
SOIS STRIKER OIL AND GAS INC 1.37
0.13
571,702 741941 1.4
ORMP ORAMED PHARMACEUTICALS INC 0.76
0.06
347,578 258256 0.795
EGSR ENERGAS RESOURCES INC 0.08
-0.01
253,226 20186 0.11
AMUGE AMERICAN UNITED GOLD CORPO 0.0030
0.0005
213,920 424 0.0
BUKS BUTLER NATIONAL CORP 0.57
0.11
211,432 110398 0.57
SACQ SHERMEN WSC ACQUISITION CO 5.74
0
168,492 966634 5.76
SHPI SPECIALIZED HEALTH PRODUCT 0.995
0.015
128,231 126889 0.995
THMD THERMADYNE HOLDINGS CORPOR 16.99
0
124,263 2065478 17.0
PGOG PERF GO GREEN HOLDINGS INC 2.53
0.04
119,337 299750 2.56
SLAT SUPERLATTICE POWER INC 1.9
0.03
79,472 160242 2.05
CIWT CHINA INDUSTRIAL WASTE MAN 5.945
0.495
70,491 407678 6.0
BWMS BLACKWATER MIDSTREAM CORP 4.22
0.07
58,863 253985 4.45
DBRM DAYBREAK OIL AND GAS INC 0.43
0
47,895 21868 0.53
RPSD RHAPSODY ACQUISITION CORP 8.05
0.05
37,703 303932 8.1
SOLN SMART ONLINE INC 3.15
0
26,602 83522 3.2
NWCI NEWCARDIO INC 3.65
0.15
20,900 75143 3.65
MXFD MAXLIFE FUND CORP 28.65
0
19,385 559024 29.15
DSPA DESIGNER SPORTS APPAREL IN 4.0
3.1
18,500 23785 4.0
OTC:BB 52 weeks breakouts Low
Symbols Company Name Last Net Share Vol. ($) Vol. 52L
UPDV UNIVERSAL PROPERTY DEVELOP 0.0032
-0.001
59,199,341 203731 0.0028
HTOG HEARTLAND OIL AND GAS CORP 0.0048
-0.0012
53,838,028 257751 0.0041
QMNM QUEST MINERALS AND MINING 7.0E-4
-0.0002
43,604,112 31741 6.0E-4
RSMI RIM SEMICONDUCTOR CO 0.0050
-0.0001
32,236,883 206891 0.0041
GNOLF GENOIL INC 0.22
-0.105
3,572,133 868349 0.215
TREN TORRENT ENERGY CORP 0.09
0.014
2,368,286 161692 0.04
ACTCE ADVANCED CELL TECHNOLOGY I 0.072
0.0005
1,697,403 126162 0.07
KITD KIT DIGITAL INC 0.21
-0.045
1,409,771 295422 0.2
ARGA AURIGA LABORATORIES INC 0.0060
-0.001
1,163,709 6692 0.0050
BIPH BIOPHAN TECHNOLOGIES INC 0.026
-0.0015
797,820 21102 0.025
HLSYF HLS SYSTEMS INTERNATIONAL 5.8
-0.2
729,500 4337535 5.7
CERP CEREPLAST INC 0.39
-0.045
421,627 172152 0.38
CYLO CYCLON CAPITAL CORPORATION 0.75
-0.54
382,108 273954 0.4845
TXPO TXP CORPORATION 0.16
-0.07
347,820 65385 0.16
ARDM ARADIGM CORPORATION 0.75
-0.1
341,170 258055 0.75
BJGLE BEIJING LOGISTIC INC 0.08
-0.105
316,743 32001 0.06
WGAT WORLDGATE COMMUNICATIONS I 0.19
-0.04
315,767 62575 0.19
MWIS M WISE INC 0.025
-0.001
307,000 7000 0.015
ASAQW ASCEND ACQUISITION CORP 0.0039
-0.0001
216,668 265 5.0E-4
AMUGE AMERICAN UNITED GOLD CORPO 0.0030
0.0005
213,920 424 0.0010
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
SLGLF SILVERADO GOLD MINES LTD 18,993,558 $997,960 0.056
0.012
GNOLF GENOIL INC 3,572,133 $868,349 0.22
-0.105
DIAAF DIAMANT ART CORP 2,331,000 $1,165 5.0E-4
0.0001
DYMTF DYNAMOTIVE ENERGY SYSTEMS 1,806,822 $670,006 0.395
0.06
PTSEF POINTS INTERNATIONAL LTD 834,000 $1,191,600 1.52
0.2312
HLSYF HLS SYSTEMS INTERNATIONAL 729,500 $4,337,535 5.8
-0.2
CALVF CALEDONIA MINING CORPORATI 591,466 $100,522 0.169
-0.007
HMAUF HAMBRECHT ASIA ACQUISITION 333,500 $2,594,940 7.79
-0.01
NGLPF NEVADA GEOTHERMAL POWER IN 308,405 $365,294 1.25
0.15
MGWSF MEGAWEST ENERGY CORP 283,400 $170,325 0.6
-0.02
MNEAF MINERA ANDES INC 239,145 $342,188 1.45
0.01
VCTPF VALCENT PRODUCTS INC 181,853 $113,851 0.6
-0.07
BYBUF BUFFALO GOLD LTD 165,500 $45,794 0.2435
-0.0065
GEECF GLOBAL ENVIRONMENTAL ENERG 165,400 $79,689 0.48
0.02
SOIGF STRATA OIL AND GAS INC 120,700 $100,528 0.84
0
NSATF NORSAT INTERNATIONAL INC 107,580 $161,960 1.51
0.11
IBTGF INTERNATIONAL BARRIER TECH 105,500 $20,600 0.19
-0.0083
CZICF CANADIAN ZINC CORPORATION 104,400 $51,036 0.5
0.0137
PEZFF PEDIMENT EXPLORATION LTD 101,460 $143,998 1.36
-0.09
CRCUF CANARC RESOURCE CORPORATIO 93,150 $27,785 0.3
0.03
OTC:BB Bankrupt Companies
Share Volume Leaders ** Bankrupt companies are identified by fifth letter 'Q'
Symbols Company Name Share Vol. ($) Vol. Last Net
NSTLQ NATIONAL STEEL CORP 126,000 $5,450 0.04
-0.005
WMANQ WELLMAN INC 66,350 $728 0.01
-0.002
SITGQ SECURITY INTELLIGENCE TECH 40,000 $200 0.0050
0
OTC:BB Issues: Delinquent in Filings
Share Volume Leaders **Delinquent stocks are identified by fifth letter 'E'
Symbols Company Name Share Vol. ($) Vol. Last Net
PMEDE PARADIGM MEDICAL INDUSTRIE 25,982,642 $11,943 4.0E-4
0
AVTIE AVITAR INC 5,950,560 $2,180 3.0E-4
0
ACTCE ADVANCED CELL TECHNOLOGY I 1,697,403 $126,162 0.072
0.0005
ECOOE ECO2 PLASTICS INC 370,000 $16,016 0.046
0.004
BJGLE BEIJING LOGISTIC INC 316,743 $32,001 0.08
-0.105
RMDXE REMOTEMDX INC 312,750 $509,801 1.65
-0.03
AMUGE AMERICAN UNITED GOLD CORPO 213,920 $424 0.0030
0.0005
DLTME DELTA MUTUAL INC 209,100 $10,435 0.049
-0.001
PCLIE PROTOCALL TECHNOLOGIES INC 100,000 $300 0.0030
0
SMANE STANDARD MANAGEMENT CORPOR 89,000 $690 0.0080
0.003
TVLSE TRAVELSTAR INC 78,000 $10,414 0.135
0
GTHAE GENETHERA INC 50,000 $275 0.0055
0
RLLCE REAL LOGIC INC 47,530 $11,389 0.25
0.1
CVBTE CARDIOVASCULAR BIOTHERAPEU 40,337 $31,366 0.81
0.06
STKPE STEAKHOUSE PARTNERS INC 20,000 $190 0.01
0
TPOSE TARPON INDUSTRIES INC 18,950 $568 0.03
0
NTTLE NETTEL HOLDINGS INC 17,300 $2,601 0.17
-0.01
NMENE NEW MEDIUM ENTERPRISES INC 17,016 $187 0.011
-0.002
IMTSE INTERACTIVE MOTORSPORTS AN 16,400 $92 0.0050
-0.002
TTDSE TRITON DISTRIBUTION SYSTEM 13,500 $1,465 0.115
0.025
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
SHMM SOUTHERN HOME MEDICAL EQUI 172,052,885 $26,417 2.0E-4
0.0001
PHGI PERIHELION GLOBAL INC 121,285,000 $11,977 1.0E-4
0
SNRS SUNRISE CONSULTING GROUP I 118,898,844 $13,818 2.0E-4
0.0001
PRMO PROM RESOURCES INC 107,050,004 $10,705 1.0E-4
-0.0001
TSSP TRENDSETTER SOLAR PRODUCTS 105,010,247 $13,078 2.0E-4
0
SKGO SKYBRIDGE TECHNOLOGY GROUP 88,586,997 $16,766 2.0E-4
0.0001
GSHN GREENSTONE HOLDINGS INC 62,466,831 $57,801 8.0E-4
-0.0005
NUBV NUTRIPURE BEVERAGES INC 58,145,100 $5,775 1.0E-4
0
TCLT TECHALT INC 54,537,757 $12,104 3.0E-4
0
FMNJ FRANKLIN MINING INC 52,411,000 $41,207 9.0E-4
0.0002
WEHI WGL ENTERTAINMENT HOLDINGS 49,196,180 $9,259 2.0E-4
0
CWRM COTTON AND WESTERN MINING 47,896,390 $4,954 2.0E-4
0.0001
FGWI 5G WIRELESS COMMUNICATIONS 42,364,948 $7,190 1.0E-4
-0.0001
HCPC HERITAGE CAPITAL CREDIT CO 41,689,998 $4,501 1.0E-4
-0.0001
MIHS MEDICAL INSTITUTIONAL SERV 41,069,148 $5,699 1.0E-4
-0.0001
GITH GLOBAL IT HOLDINGS INC 37,772,681 $19,906 5.0E-4
0.0001
WTVN WI FI TV INC NEW 36,440,500 $3,710 2.0E-4
0
DMGS DISTRIBUTION MANAGEMENT SE 36,199,997 $24,569 6.0E-4
0
QEDC QED CONNECT INC 34,485,800 $7,371 2.0E-4
0
GBDX GLOBAL DIAMOND EXCHANGE IN 33,465,000 $62,056 0.0020
0.0005
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name Share Vol. ($) Vol. Last Net
RUNU RUDY NUTRITION 14,766,808 $381,767 0.0315
0.0075
GLCC GOOD LIFE CHINA CORP 6,671,067 $241,173 0.0345
-0.0155
ADPAS ADELPHIA RECOVERY TRUST 4,098,040 $259,372 0.065
-0.01
PAVC PAIVIS CORP 3,840,060 $39,610 0.0107
-0.0004
SDVI SIGNATURE DEVICES INC 3,359,059 $45,751 0.013
0
SSTP SUSTAINABLE POWER CORP 3,279,181 $108,843 0.0325
-0.0035
BLLN BRILLIANT TECHNOLOGIES COR 3,148,628 $121,355 0.037
-0.003
SRSR SARISSA RESOURCES INC 3,139,899 $77,667 0.025
-0.0015
AQUI AQUAGOLD INTERNATIONAL INC 2,408,180 $25,767 0.011
0.0005
WNBD WINNING BRANDS CORP 2,155,036 $30,630 0.0145
0
PSPM PURESPECTRUM INC 1,998,800 $37,260 0.02
0.002
VYON VIYYA TECHNOLOGIES INC 1,979,667 $25,075 0.011
-0.006
BLDV BLUE DIAMOND VENTURES INC 1,789,676 $15,576 0.01
0.003
IDGI INCA DESIGNS INC NEW 1,370,415 $336,512 0.21
-0.06
MDMN MEDINAH MINING INC 1,317,500 $31,016 0.024
0
USSE US SUSTAINABLE ENERGY CORP 1,310,300 $30,064 0.023
0
BZTG BUZZ TECHNOLOGIES INC 1,256,291 $39,303 0.03
-0.005
JAGH JAG MEDIA HOLDINGS INC 1,157,585 $362,679 0.32
-0.07
CPRK COPPER KING MINING CORPORA 969,728 $50,601 0.057
0.008
EDEX ELDORADO EXPL INC 955,170 $8,295 0.01
0.002
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name Share Vol. ($) Vol. Last Net
MXIM MAXIM INTEGRATED PRODUCTS 1,890,741 $43,115,760 22.91
0.07
CMVT COMVERSE TECHNOLOGY INC 1,590,900 $29,755,468 18.775
0.025
FNMLP FEDERAL NATIONAL MORTGAGE 551,308 $13,758,377 25.1
0.05
HDLM HANDLEMAN COMPANY 474,284 $721,073 1.63
0.05
GETG GREEN EARTH TECHNOLOGIES I 401,815 $753,060 1.91
0.24
NAVZ NAVISTAR INTERNATIONAL COR 295,499 $22,820,514 77.6
-0.218
LGGMU LEGG MASON INC 211,922 $10,244,514 48.451
-0.049
GBRC GLOBAL RESOURCE CORPORATIO 168,810 $348,563 2.02
-0.08
SOLI SOLEI SYSTEMS INC 124,737 $162,490 1.04
-0.66
ENVI ENVIRORESOLUTIONS INC 113,515 $207,155 1.85
0.05
ATAR ATARI INC 90,330 $147,437 1.63
0
TFZI FIGHT ZONE INC 83,000 $84,700 1.02
-0.53
ESCL ESCALA GROUP INC 81,290 $239,111 2.95
-0.02
PTSAK CITIGROUP FDG EXCHANGE 75,000 $5,296,450 70.77
48.77
SOVW SOVEREIGN WEALTH CORP 75,000 $377,250 5.05
0
CNEX CANNON EXPLORATION INC 73,598 $144,043 1.85
-0.51
AITP AMERICAN ITALIAN PASTA CO 70,518 $659,501 9.15
-0.25
DGRI DUTCH GOLD RESOURCES INC 68,990 $57,987 1.0
0.1
MMAB MUNICIPAL MORTGAGE AND EQU 66,876 $175,836 2.6
0
XTGR XTRA GOLD RESOURCES CORP 64,415 $129,099 1.94
-0.03
Pinksheet Most # of Trades
From $0.0001 – 0.01
Symbols Company Name #Trades Share Vol. Last Net
GSHN GREENSTONE HOLDINGS INC 166 62,466,831 8.0E-4
-0.0005
EWRC EWORLD COMPANIES INC NEW 116 6,649,200 0.0013
-0.0187
EESO ENZYME ENVIRONMENTAL SOLUT 94 26,304,574 0.0015
0.0002
SHMM SOUTHERN HOME MEDICAL EQUI 89 172,052,885 2.0E-4
0.0001
SIVC S3 INVESTMENT COMPANY INC 88 11,399,537 0.0070
0.0005
GITH GLOBAL IT HOLDINGS INC 84 37,772,681 5.0E-4
0.0001
XKEM XECHEM INTERNATIONAL INC 83 26,671,701 0.0012
-0.0008
DMGS DISTRIBUTION MANAGEMENT SE 82 36,199,997 6.0E-4
0
SKGO SKYBRIDGE TECHNOLOGY GROUP 68 88,586,997 2.0E-4
0.0001
MMTE MAMMOTH ENERGY GROUP INC 67 11,332,609 0.0023
0.0003
HCPC HERITAGE CAPITAL CREDIT CO 56 41,689,998 1.0E-4
-0.0001
ADCS ADVANCED CONTENT SERVICES 54 31,133,760 4.0E-4
0
NMCX NMC INC 54 30,588,235 0.0016
0
GBDX GLOBAL DIAMOND EXCHANGE IN 52 33,465,000 0.0020
0.0005
LLEG LAIDLAW ENERGY GROUP 48 14,264,078 0.0015
-0.0001
MONA MONARC CORPORATION 48 3,802,312 0.0045
-0.0015
MIHS MEDICAL INSTITUTIONAL SERV 46 41,069,148 1.0E-4
-0.0001
EXPT EXPERT GROUP INC 44 10,063,714 0.0010
0
PHGI PERIHELION GLOBAL INC 42 121,285,000 1.0E-4
0
PINR PINE RIDGE HOLDINGS INC 42 32,625,500 5.0E-4
-0.0001
From $0.01 – 1.00
Symbols Company Name #Trades Share Vol. Last Net
RUNU RUDY NUTRITION 535 14,766,808 0.0315
0.0075
GLCC GOOD LIFE CHINA CORP 381 6,671,067 0.0345
-0.0155
IDGI INCA DESIGNS INC NEW 279 1,370,415 0.21
-0.06
JAGH JAG MEDIA HOLDINGS INC 216 1,157,585 0.32
-0.07
CYPW CYCLONE POWER TECHNOLOGIES 155 663,064 0.59
0.28
IMGR INFINITY MEDICAL GROUP INC 143 292,863 0.36
0.045
SSTP SUSTAINABLE POWER CORP 127 3,279,181 0.0325
-0.0035
FMNT FREMONT GENERAL CORP 115 934,820 0.08
-0.02
VTSS VITESSE SEMICONDUCTOR CORP 115 712,108 0.68
0.02
MVBY MY VINTAGE BABY INC 94 650,728 0.135
0.034
NEWCQ NEW CENTURY FINANCIAL CORP 91 923,391 0.0465
-0.0145
GFET GULF ETHANOL CORP 89 262,728 0.24
-0.03
DPHIQ DELPHI CORP 88 352,421 0.1
-0.005
BLLN BRILLIANT TECHNOLOGIES COR 84 3,148,628 0.037
-0.003
SDVI SIGNATURE DEVICES INC 83 3,359,059 0.013
0
FRNTQ FRONTIER AIRLINES HOLDINGS 82 324,552 0.28
-0.02
SRSR SARISSA RESOURCES INC 70 3,139,899 0.025
-0.0015
CPNCW CALPINE CORPORATION 65 134,096 0.88
-0.05
CPRK COPPER KING MINING CORPORA 64 969,728 0.057
0.008
WNBD WINNING BRANDS CORP 63 2,155,036 0.0145
0
From $1.00 and Up
Symbols Company Name #Trades Share Vol. Last Net
MXIM MAXIM INTEGRATED PRODUCTS 758 1,890,741 22.91
0.07
CMVT COMVERSE TECHNOLOGY INC 546 1,590,900 18.775
0.025
NAVZ NAVISTAR INTERNATIONAL COR 393 295,499 77.6
-0.218
GETG GREEN EARTH TECHNOLOGIES I 356 401,815 1.91
0.24
GBRC GLOBAL RESOURCE CORPORATIO 191 168,810 2.02
-0.08
SOLI SOLEI SYSTEMS INC 171 124,737 1.04
-0.66
FNMLP FEDERAL NATIONAL MORTGAGE 134 551,308 25.1
0.05
ENVI ENVIRORESOLUTIONS INC 134 113,515 1.85
0.05
CNEX CANNON EXPLORATION INC 97 73,598 1.85
-0.51
HDLM HANDLEMAN COMPANY 96 474,284 1.63
0.05
MMAB MUNICIPAL MORTGAGE AND EQU 94 66,876 2.6
0
AZPN ASPEN TECHNOLOGY INC 62 58,509 13.9
-0.07
MYSL MY SCREEN MOBILE INC 43 46,450 1.93
-0.02
VRNT VERINT SYSTEMS INC 38 10,577 23.0
0.5
AITP AMERICAN ITALIAN PASTA CO 37 70,518 9.15
-0.25
AFLYY AIR FRANCE ADS 36 11,581 26.81
1.3
SRTI SUNRISE TELECOM INC 35 28,512 1.4
0.05
ESCL ESCALA GROUP INC 34 81,290 2.95
-0.02
BELM BELL MICROPRODUCTS INC 34 63,874 2.841
-0.029
DGRI DUTCH GOLD RESOURCES INC 32 68,990 1.0
0.1
Pinksheet Est($) Volume Leaders
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
SIVC S3 INVESTMENT COMPANY INC $76,470 11,399,537 0.0070
0.0005
GBDX GLOBAL DIAMOND EXCHANGE IN $62,056 33,465,000 0.0020
0.0005
GSHN GREENSTONE HOLDINGS INC $57,801 62,466,831 8.0E-4
-0.0005
NMCX NMC INC $50,350 30,588,235 0.0016
0
FMNJ FRANKLIN MINING INC $41,207 52,411,000 9.0E-4
0.0002
EESO ENZYME ENVIRONMENTAL SOLUT $33,336 26,304,574 0.0015
0.0002
XKEM XECHEM INTERNATIONAL INC $32,642 26,671,701 0.0012
-0.0008
SHMM SOUTHERN HOME MEDICAL EQUI $26,417 172,052,885 2.0E-4
0.0001
MMTE MAMMOTH ENERGY GROUP INC $25,176 11,332,609 0.0023
0.0003
DMGS DISTRIBUTION MANAGEMENT SE $24,569 36,199,997 6.0E-4
0
TNOG TITAN OIL AND GAS INC $21,360 3,871,866 0.0055
0
LLEG LAIDLAW ENERGY GROUP $21,227 14,264,078 0.0015
-0.0001
GITH GLOBAL IT HOLDINGS INC $19,906 37,772,681 5.0E-4
0.0001
RCCH RCC HOLDINGS CORPORATION $19,058 10,627,488 0.0019
-0.0001
MONA MONARC CORPORATION $17,265 3,802,312 0.0045
-0.0015
SKGO SKYBRIDGE TECHNOLOGY GROUP $16,766 88,586,997 2.0E-4
0.0001
BLLB BELL BUCKLE HOLDINGS INC $14,224 8,600,600 0.0017
-0.0002
PINR PINE RIDGE HOLDINGS INC $14,041 32,625,500 5.0E-4
-0.0001
AERP AERO PERFORMANCE PRODUCTS $14,021 10,793,300 0.0013
-0.0001
HFBV HALL OF FAME BEVERAGES INC $13,954 1,909,680 0.0075
0
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
VTSS VITESSE SEMICONDUCTOR CORP $468,081 712,108 0.68
0.02
RUNU RUDY NUTRITION $381,767 14,766,808 0.0315
0.0075
JAGH JAG MEDIA HOLDINGS INC $362,679 1,157,585 0.32
-0.07
IDGI INCA DESIGNS INC NEW $336,512 1,370,415 0.21
-0.06
CYPW CYCLONE POWER TECHNOLOGIES $321,029 663,064 0.59
0.28
ADPAS ADELPHIA RECOVERY TRUST $259,372 4,098,040 0.065
-0.01
GLCC GOOD LIFE CHINA CORP $241,173 6,671,067 0.0345
-0.0155
SUTM SUN TIMES MEDIA GROUP INC $183,978 418,515 0.45
-0.01
DWOG DEEP WELL OIL AND GAS $130,792 192,198 0.68
0
CTYX CONNECTYX TECHNOLOGIES HOL $130,694 256,800 0.41
-0.04
CPNCW CALPINE CORPORATION $122,697 134,096 0.88
-0.05
BLLN BRILLIANT TECHNOLOGIES COR $121,355 3,148,628 0.037
-0.003
SSTP SUSTAINABLE POWER CORP $108,843 3,279,181 0.0325
-0.0035
IMGR INFINITY MEDICAL GROUP INC $102,152 292,863 0.36
0.045
AMPXQ AMPEX CORP $97,436 232,175 0.44
0.04
FRNTQ FRONTIER AIRLINES HOLDINGS $91,152 324,552 0.28
-0.02
MVBY MY VINTAGE BABY INC $81,372 650,728 0.135
0.034
GYGC GUYANA GOLD CORP $78,023 204,474 0.36
-0.03
SRSR SARISSA RESOURCES INC $77,667 3,139,899 0.025
-0.0015
FMNT FREMONT GENERAL CORP $77,343 934,820 0.08
-0.02
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
NRGEO NRG ENERGY INC $53,512,980 25,000 2147.5
101.25
MXIM MAXIM INTEGRATED PRODUCTS $43,115,760 1,890,741 22.91
0.07
CMVT COMVERSE TECHNOLOGY INC $29,755,468 1,590,900 18.775
0.025
NAVZ NAVISTAR INTERNATIONAL COR $22,820,514 295,499 77.6
-0.218
FNMLP FEDERAL NATIONAL MORTGAGE $13,758,377 551,308 25.1
0.05
LGGMU LEGG MASON INC $10,244,514 211,922 48.451
-0.049
PTSAK CITIGROUP FDG EXCHANGE $5,296,450 75,000 70.77
48.77
GDPAN GOODRICH PETROLEUM CORPORA $4,183,550 50,000 83.671
4.983
FDRNP FEDERAL NATIONAL MORTGAGE $2,244,046 46,190 48.52
-0.2049
FNMFN FEDERAL NATIONAL MORTGAGE $1,675,815 34,412 48.43
-0.17
AZPN ASPEN TECHNOLOGY INC $815,826 58,509 13.9
-0.07
GETG GREEN EARTH TECHNOLOGIES I $753,060 401,815 1.91
0.24
HDLM HANDLEMAN COMPANY $721,073 474,284 1.63
0.05
AITP AMERICAN ITALIAN PASTA CO $659,501 70,518 9.15
-0.25
SOVW SOVEREIGN WEALTH CORP $377,250 75,000 5.05
0
GBRC GLOBAL RESOURCE CORPORATIO $348,563 168,810 2.02
-0.08
AFLYY AIR FRANCE ADS $310,563 11,581 26.81
1.3
VRNT VERINT SYSTEMS INC $242,157 10,577 23.0
0.5
ESCL ESCALA GROUP INC $239,111 81,290 2.95
-0.02
BKUNJ BANKUNITED FINANCIAL CORPO $238,625 23,000 10.375
1.375
Pinksheet Biggest % Gainers
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
SHMM Southern Home Medical Equipment Inc
100
0.0001 172,052,885 2.0E-4
SKGO SkyBridge Technology Group Inc New
100
0.0001 88,586,997 2.0E-4
SNRS Sunrise Consulting Group Inc
100
0.0001 118,898,844 2.0E-4
CWRM Cotton and Western Mining Inc
100
0.0001 47,896,390 2.0E-4
MTPW Meta Power International Inc
100
0.0001 17,253,750 2.0E-4
EENT Energy and Engine Technology Corp
50
0.001 1,460,000 0.0030
LFTC Lifestream Technologies Inc
50
0.0001 13,543,411 3.0E-4
GLCP Global Links Corporation New
50
0.0001 2,432,000 3.0E-4
GBDX Global Diamond Exchange Inc
33.33
0.0005 33,465,000 0.0020
XXIS XXIS Corp
33.33
0.0001 1,000,000 4.0E-4
FMNJ Franklin Mining Inc
28.57
0.0002 52,411,000 9.0E-4
GITH Global IT Holdings Inc
25
0.0001 37,772,681 5.0E-4
LTDI Latitude Industries Inc
20
0.0001 15,923,100 6.0E-4
EESO Enzyme Environmental Solutions Inc
15.38
0.0002 26,304,574 0.0015
MMTE Mammoth Energy Group Inc
15
0.0003 11,332,609 0.0023
ERUC ER Urgent Care Holdings Inc
11.11
0.0001 13,234,985 0.0010
CWLC China Wireless Communications Inc
10
0.0001 1,527,839 0.0011
ECCI Ecoloclean Industries Inc
8.33
0.0001 6,333,092 0.0013
SIVC S3 Investment Company Inc New
7.69
0.0005 11,399,537 0.0070
HKBV Hat Trick Beverage Inc
4
0.0001 4,445,000 0.0026
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
TRDM Trend Mining Company
2100
0.105 28,400 0.11
SNET SourcingLink net Inc
1150
0.046 60,911 0.05
SIGO Sunset Island Group Inc
700
0.07 28,780 0.08
CDIV Cascadia Investments Inc
400
0.04 42,500 0.05
PIFI Piemonte Foods Inc
233.33
0.014 27,195 0.02
NXGB NextGen Bioscience Inc
166.67
0.0125 551,568 0.02
VBLU Vana Blue Inc
133.33
0.02 67,317 0.035
HMCP Heritage Media Corp
125
0.025 624,299 0.045
LUDW Ludwig Enterprises Inc
100
0.05 15,000 0.1
XPGH Xcelplus Global Holdings Inc
100
0.03 27,900 0.06
QPRC Quest Products Corp
100
0.01 11,150 0.02
CYPW Cyclone Power Technologies Inc
90.32
0.28 663,064 0.59
GAXIQ Galaxy Energy Corporation
86.67
0.013 14,000 0.028
GAGI Guardian Angel Group Inc
85.71
0.06 34,500 0.13
POGI Paradigm Oil and Gas Inc
81.82
0.009 59,000 0.02
TOTY TOT Energy Inc
75
0.06 20,000 0.14
SPRS Surge Components Inc
75
0.03 12,500 0.07
JMIT JMI Telecom Corp
75
0.015 20,000 0.035
PERT Permanent Technologies Inc
66.67
0.02 30,800 0.05
HSXI HealthSonix Inc
66.67
0.02 10,000 0.05
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
PTSAK Citigroup Fdg Exchange
221.68
48.77 75,000 70.77
BKUNJ BankUnited Financial Corporation Corp
15.28
1.375 23,000 10.375
GETG Green Earth Technologies Inc
14.37
0.24 401,815 1.91
DGRI Dutch Gold Resources Inc
11.11
0.1 68,990 1.0
EFGU Empire Film Group Inc
7.14
0.1 16,945 1.5
GDPAN Goodrich Petroleum Corporation
6.33
4.983 50,000 83.671
AFLYY Air France ADS
5.1
1.3 11,581 26.81
NXPC Nexplore Corporation
5
0.05 13,300 1.05
NRGEO NRG Energy Inc
4.95
101.25 25,000 2147.5
SRTI Sunrise Telecom Inc
3.7
0.05 28,512 1.4
HDLM Handleman Company
3.16
0.05 474,284 1.63
ENVI EnviroResolutions Inc
2.78
0.05 113,515 1.85
VRNT Verint Systems Inc
2.22
0.5 10,577 23.0
CPKNP Citigroup Global Markets Holding Inc
0.84
0.08 13,500 9.64
YTBLB YTB International Inc
0.67
0.01 10,100 1.51
CIGHL Citigroup Global Markets
0.52
0.05 12,070 9.75
MXIM Maxim Integrated Products Inc
0.31
0.07 1,890,741 22.91
FNMLP Federal National Mortgage Association
0.2
0.05 551,308 25.1
CMVT Comverse Technology Inc
0.13
0.025 1,590,900 18.775
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
EENT Energy and Engine Technology Corp
0.001
50 1,460,000 0.0030
SIVC S3 Investment Company Inc New
0.0005
7.69 11,399,537 0.0070
GBDX Global Diamond Exchange Inc
0.0005
33.33 33,465,000 0.0020
MMTE Mammoth Energy Group Inc
0.0003
15 11,332,609 0.0023
FMNJ Franklin Mining Inc
0.0002
28.57 52,411,000 9.0E-4
EESO Enzyme Environmental Solutions Inc
0.0002
15.38 26,304,574 0.0015
SHMM Southern Home Medical Equipment Inc
0.0001
100 172,052,885 2.0E-4
GITH Global IT Holdings Inc
0.0001
25 37,772,681 5.0E-4
SKGO SkyBridge Technology Group Inc New
0.0001
100 88,586,997 2.0E-4
SNRS Sunrise Consulting Group Inc
0.0001
100 118,898,844 2.0E-4
ERUC ER Urgent Care Holdings Inc
0.0001
11.11 13,234,985 0.0010
HKBV Hat Trick Beverage Inc
0.0001
4 4,445,000 0.0026
LTDI Latitude Industries Inc
0.0001
20 15,923,100 6.0E-4
ECCI Ecoloclean Industries Inc
0.0001
8.33 6,333,092 0.0013
CWRM Cotton and Western Mining Inc
0.0001
100 47,896,390 2.0E-4
LFTC Lifestream Technologies Inc
0.0001
50 13,543,411 3.0E-4
MTPW Meta Power International Inc
0.0001
100 17,253,750 2.0E-4
ONCO Oncology Med Inc
0.0001
3.45 1,115,000 0.0030
CWLC China Wireless Communications Inc
0.0001
10 1,527,839 0.0011
GLCP Global Links Corporation New
0.0001
50 2,432,000 3.0E-4
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
CYPW Cyclone Power Technologies Inc
0.28
90.32 663,064 0.59
JMGE JMG Exploration Inc
0.2
40 15,759 0.7
STMC Smart SMS Corp
0.12
20 31,900 0.72
TRDM Trend Mining Company
0.105
2100 28,400 0.11
SAHC Secure Alliance Holdings Corporation
0.1
18.18 49,061 0.65
LMWW LMWW Holdings Inc
0.1
50 20,200 0.3
ADPAJ Adelphia Recovery Trust
0.095
27.14 98,457 0.445
SGTB Suggestion Box Inc
0.07
12.5 13,500 0.63
SIGO Sunset Island Group Inc
0.07
700 28,780 0.08
IFNY Infinity Energy Resources Inc
0.06
15.79 171,066 0.44
XYTS Xytos Inc
0.06
15.38 15,450 0.45
GAGI Guardian Angel Group Inc
0.06
85.71 34,500 0.13
TOTY TOT Energy Inc
0.06
75 20,000 0.14
GETC Geotec Inc
0.055
17.19 124,253 0.375
BBCZ Bodisen Biotech Inc
0.05
8.06 77,638 0.67
QLSC QualSec
0.05
16.67 26,000 0.35
BIUI Bell Industries Inc
0.05
25 30,450 0.25
VKSC Viskase Companies Inc New
0.05
14.29 10,000 0.4
SYHI SkyMark Holdings Inc
0.05
38.46 18,150 0.18
EMNC Emonee com Inc
0.05
27.78 16,364 0.23
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
NRGEO NRG Energy Inc
101.25
4.95 25,000 2147.5
PTSAK Citigroup Fdg Exchange
48.77
221.68 75,000 70.77
GDPAN Goodrich Petroleum Corporation
4.983
6.33 50,000 83.671
BKUNJ BankUnited Financial Corporation Corp
1.375
15.28 23,000 10.375
AFLYY Air France ADS
1.3
5.1 11,581 26.81
VRNT Verint Systems Inc
0.5
2.22 10,577 23.0
GETG Green Earth Technologies Inc
0.24
14.37 401,815 1.91
DGRI Dutch Gold Resources Inc
0.1
11.11 68,990 1.0
EFGU Empire Film Group Inc
0.1
7.14 16,945 1.5
CPKNP Citigroup Global Markets Holding Inc
0.08
0.84 13,500 9.64
MXIM Maxim Integrated Products Inc
0.07
0.31 1,890,741 22.91
FNMLP Federal National Mortgage Association
0.05
0.2 551,308 25.1
HDLM Handleman Company
0.05
3.16 474,284 1.63
ENVI EnviroResolutions Inc
0.05
2.78 113,515 1.85
CIGHL Citigroup Global Markets
0.05
0.52 12,070 9.75
SRTI Sunrise Telecom Inc
0.05
3.7 28,512 1.4
NXPC Nexplore Corporation
0.05
5 13,300 1.05
CMVT Comverse Technology Inc
0.025
0.13 1,590,900 18.775
YTBLB YTB International Inc
0.01
0.67 10,100 1.51
Pinksheet Biggest % Losers
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
EWRC eWorld Companies Inc New
-93.5
-0.0187
6,649,200 0.0013
EFCT Entertainment Factory Inc
-66.67
-0.0002
1,000,000 1.0E-4
CYRD Cyberrecord Inc
-50
-0.003
1,111,100 0.0030
IGTG Ingen Technologies Inc
-50
-0.0005
8,155,000 5.0E-4
PYCT Paychest Inc
-50
-0.0001
12,127,509 1.0E-4
HCPC Heritage Capital Credit Corp
-50
-0.0001
41,689,998 1.0E-4
MIHS Medical Institutional Services Holdings Inc
-50
-0.0001
41,069,148 1.0E-4
FGWI 5G Wireless Communications Inc New
-50
-0.0001
42,364,948 1.0E-4
PRMO Prom Resources Inc
-50
-0.0001
107,050,004 1.0E-4
VLRN Valor Energy Corp
-44.44
-0.004
1,262,900 0.0050
XKEM Xechem International Inc
-40
-0.0008
26,671,701 0.0012
WRNW Well Renewal Inc
-40
-0.0002
22,059,822 3.0E-4
GSHN Greenstone Holdings Inc
-38.46
-0.0005
62,466,831 8.0E-4
QNXC Qenex Communications Inc
-37.5
-0.0003
1,283,400 5.0E-4
SWME Swiss Media Inc
-33.33
-0.0004
3,496,000 8.0E-4
OLNK OneLink Corporation
-30
-0.0003
2,429,200 7.0E-4
MONA Monarc Corporation
-25
-0.0015
3,802,312 0.0045
PJTGQ Project Group Inc
-25
-0.0001
4,869,757 3.0E-4
AMHD Amelot Holdings Inc
-25
-0.0001
16,986,500 3.0E-4
NSEO NS8 Corp
-20
-0.0002
2,431,500 8.0E-4
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
INVB InventBay Com Inc
-90
-0.45
10,165 0.05
OHAQ Oracle Healthcare Acquisition Corp
-80
-0.04
21,300 0.01
CTCC City Capital Corporation New
-77.78
-0.7
10,000 0.2
CYGE Cygene Laboratories Inc
-50
-0.1
180,000 0.1
GWGI Galloway Energy Inc
-48.57
-0.17
63,070 0.18
DCPT Docuport Inc
-47.37
-0.045
42,000 0.05
IVSW Intervision Network Corporation
-45.24
-0.19
20,100 0.23
EMOC Extreme Motorsports of California Inc
-44.44
-0.04
56,236 0.05
DRRAQ Dura Automotive Systems Inc
-40.91
-0.009
685,585 0.013
VYON Viyya Technologies Inc
-35.29
-0.006
1,979,667 0.011
PTCS Protec Industries Inc
-33.33
-0.05
35,000 0.1
STHG Steadfast Holdings Group Inc
-33.33
-0.04
94,460 0.08
PWPY Power Play Development Corporation
-33.33
-0.02
15,000 0.04
XPLT Xpel Technologies Corp
-31.22
-0.295
20,500 0.65
GLCC Good Life China Corp
-31
-0.0155
6,671,067 0.0345
PRGJ PRG Group Inc
-30
-0.015
25,000 0.035
CFSC Chef Selections Inc
-30
-0.015
43,733 0.035
ITKH Iteknik Holding Corporation Corporation
-30
-0.015
92,942 0.035
AMGG American Green Group Inc
-28.57
-0.04
62,900 0.1
UVHI University Health Industries Inc
-28.57
-0.02
20,000 0.05
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
SOLI Solei Systems Inc
-38.82
-0.66
124,737 1.04
TFZI Fight Zone Inc
-34.19
-0.53
83,000 1.02
CNEX Cannon Exploration Inc
-21.61
-0.51
73,598 1.85
CCTC Clean Coal Technologies Inc
-10.34
-0.3
10,800 2.6
EFTB EFT Biotech Holdings Inc
-9.41
-0.56
16,932 5.39
SFHD Santa Fe Holding Company Inc
-7.69
-0.15
15,350 1.8
MZIA Milacron Inc
-6.61
-0.08
49,055 1.13
OTMN O T Mining Corp
-6.25
-0.1
17,350 1.5
ESPZF Esperanza Silver Corp
-5.86
-0.071
20,800 1.14
CERTF Certicom Corp
-5.78
-0.152
10,100 2.48
APNI Alpine Group Inc
-4.55
-0.1
23,200 2.1
GBRC Global Resource Corporation
-3.81
-0.08
168,810 2.02
FRTE Frontera Resources Corp
-3.42
-0.09
32,800 2.54
AXGC Axis Energy Corporation
-2.8
-0.03
44,700 1.04
AITP American Italian Pasta Co
-2.66
-0.25
70,518 9.15
XTGR Xtra Gold Resources Corp
-1.52
-0.03
64,415 1.94
GVCM Geovic Mining Corp
-1.15
-0.015
30,112 1.286
LGCU Luna Gold Corp
-1.04
-0.0111
13,900 1.06
MYSL My Screen Mobile Inc
-1.03
-0.02
46,450 1.93
BELM Bell Microproducts Inc
-1.01
-0.029
63,874 2.841
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
EWRC eWorld Companies Inc New
-0.0187
-93.5 6,649,200 0.0013
VLRN Valor Energy Corp
-0.004
-44.44 1,262,900 0.0050
CYRD Cyberrecord Inc
-0.003
-50 1,111,100 0.0030
MONA Monarc Corporation
-0.0015
-25 3,802,312 0.0045
XKEM Xechem International Inc
-0.0008
-40 26,671,701 0.0012
IGTG Ingen Technologies Inc
-0.0005
-50 8,155,000 5.0E-4
GSHN Greenstone Holdings Inc
-0.0005
-38.46 62,466,831 8.0E-4
CGHI Centurion Gold Holdings Inc
-0.0005
-7.69 1,297,700 0.0060
SWME Swiss Media Inc
-0.0004
-33.33 3,496,000 8.0E-4
SWPC Solarbrook Water and Power Corp
-0.0004
-16 2,729,846 0.0021
DKGR Drake Gold Resources Inc
-0.0004
-13.33 2,531,000 0.0026
QNXC Qenex Communications Inc
-0.0003
-37.5 1,283,400 5.0E-4
OLNK OneLink Corporation
-0.0003
-30 2,429,200 7.0E-4
EFCT Entertainment Factory Inc
-0.0002
-66.67 1,000,000 1.0E-4
WRNW Well Renewal Inc
-0.0002
-40 22,059,822 3.0E-4
NSEO NS8 Corp
-0.0002
-20 2,431,500 8.0E-4
DCNM DnC Multimedia Corp
-0.0002
-16.67 1,868,537 0.0010
BNPD Bionic Products Inc
-0.0002
-14.29 11,328,579 0.0012
MSTF Monarch Staffing Inc
-0.0002
-11.76 1,705,486 0.0015
BLLB Bell Buckle Holdings Inc
-0.0002
-10.53 8,600,600 0.0017
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
CTCC City Capital Corporation New
-0.7
-77.78 10,000 0.2
INVB InventBay Com Inc
-0.45
-90 10,165 0.05
XPLT Xpel Technologies Corp
-0.295
-31.22 20,500 0.65
IVSW Intervision Network Corporation
-0.19
-45.24 20,100 0.23
GWGI Galloway Energy Inc
-0.17
-48.57 63,070 0.18
CYGE Cygene Laboratories Inc
-0.1
-50 180,000 0.1
NHGI National Stem Cell Holding Inc
-0.1
-11.11 11,021 0.8
JAGH JAG Media Holdings Inc
-0.07
-17.95 1,157,585 0.32
IDND International Dispensing Corporation
-0.07
-12.07 30,000 0.51
ALSC Alliance Semiconductor Corp
-0.07
-7.61 68,650 0.85
DPHG Direct Pet Health Holdings Inc
-0.06
-27.27 12,500 0.16
IDGI Inca Designs Inc New
-0.06
-22.22 1,370,415 0.21
PTCS Protec Industries Inc
-0.05
-33.33 35,000 0.1
SEEC SEEC Inc
-0.05
-25 10,000 0.15
SGUS Shiming US Inc
-0.05
-20 39,500 0.2
ITYC Integrity Bancshares Inc
-0.05
-12.5 43,030 0.35
JVDT Java Detour Inc New
-0.05
-9.09 10,500 0.5
NXSL Nextech Solutions Inc
-0.05
-8.33 32,650 0.55
AXTG Axis Technologies Group Inc
-0.05
-7.14 13,605 0.65
YHGG Yasheng Group
-0.05
-5.75 68,750 0.82
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
SOLI Solei Systems Inc
-0.66
-38.82 124,737 1.04
EFTB EFT Biotech Holdings Inc
-0.56
-9.41 16,932 5.39
TFZI Fight Zone Inc
-0.53
-34.19 83,000 1.02
CNEX Cannon Exploration Inc
-0.51
-21.61 73,598 1.85
CCTC Clean Coal Technologies Inc
-0.3
-10.34 10,800 2.6
AITP American Italian Pasta Co
-0.25
-2.66 70,518 9.15
NAVZ Navistar International Corp
-0.218
-0.28 295,499 77.6
FDRNP Federal National Mortgage Association
-0.2049
-0.42 46,190 48.52
FNMFN Federal National Mortgage Association
-0.17
-0.35 34,412 48.43
CERTF Certicom Corp
-0.152
-5.78 10,100 2.48
SFHD Santa Fe Holding Company Inc
-0.15
-7.69 15,350 1.8
OTMN O T Mining Corp
-0.1
-6.25 17,350 1.5
APNI Alpine Group Inc
-0.1
-4.55 23,200 2.1
FRTE Frontera Resources Corp
-0.09
-3.42 32,800 2.54
MZIA Milacron Inc
-0.08
-6.61 49,055 1.13
GBRC Global Resource Corporation
-0.08
-3.81 168,810 2.02
ESPZF Esperanza Silver Corp
-0.071
-5.86 20,800 1.14
AZPN Aspen Technology Inc
-0.07
-0.5 58,509 13.9
LGGMU Legg Mason Inc
-0.049
-0.1 211,922 48.451
AXGC Axis Energy Corporation
-0.03
-2.8 44,700 1.04
Pinksheet 52 weeks breakouts High
Symbols Company Name Last Net Share Vol. ($) Vol. 52H
GITH GLOBAL IT HOLDINGS INC 5.0E-4
0.0001
37,772,681 19906 7.0E-4
HDLM HANDLEMAN COMPANY 1.63
0.05
474,284 721073 1.67
AMPXQ AMPEX CORP 0.44
0.04
232,175 97436 0.44
CBJG CARBON JUNGLE INC 0.015
0.005
205,000 3112 0.02
HSYN HOMELAND SECURITY NETWORK 0.23
0.01
121,562 28057 0.24
ECMH EMCOMPASS HOLDINGS INC 0.011
0.001
115,100 1266 0.011
ITXG IT GROUP INC 0.0022
0.0021
115,000 235 0.0022
SNET SOURCINGLINK NET INC 0.05
0.046
60,911 815 0.05
GDPAN GOODRICH PETROLEUM CORPORA 83.671
4.983
50,000 4183550 83.671
SIGO SUNSET ISLAND GROUP INC 0.08
0.07
28,780 1534 0.12
QLSC QUALSEC 0.35
0.05
26,000 7820 0.35
TELI GUINNESS TELLI PHONE CORP 0.034
0.004
20,000 680 0.034
JMGE JMG EXPLORATION INC 0.7
0.2
15,759 9341 0.7
XYTS XYTOS INC 0.45
0.06
15,450 6425 0.6
LGCU LUNA GOLD CORP 1.06
-0.0111
13,900 14321 1.08
REER RENEW ENERGY RESOURCES INC 0.1
0.025
10,875 1065 0.1
AHHAP ACCREDITED MORTGAGE LOAN R 10.65
0
9,902 105623 10.69
WOGI WW OIL AND GAS INC 2.0
1.5
8,534 4829 2.0
PLUS EPLUS INC 11.25
-0.2
7,497 83560 11.45
MTWVQ METAWAVE COMMUNICATIONS CO 0.02
0.0199
5,300 106 0.02
Pinksheet 52 weeks breakouts Low
Symbols Company Name Last Net Share Vol. ($) Vol. 52L
FGWI 5G WIRELESS COMMUNICATIONS 1.0E-4
-0.0001
42,364,948 7190 1.0E-4
XKEM XECHEM INTERNATIONAL INC 0.0012
-0.0008
26,671,701 32642 0.0010
DNAG DNAPRINT GENOMICS INC 4.0E-4
-0.0001
16,069,338 7551 4.0E-4
EWRC EWORLD COMPANIES INC NEW 0.0013
-0.0187
6,649,200 11533 0.0010
PJTGQ PROJECT GROUP INC 3.0E-4
-0.0001
4,869,757 1740 3.0E-4
CINT CRYSTAL INTERNATIONAL TRAV 0.0015
0
3,816,996 6011 0.0011
SWME SWISS MEDIA INC 8.0E-4
-0.0004
3,496,000 2834 5.0E-4
SWPC SOLARBROOK WATER AND POWER 0.0021
-0.0004
2,729,846 6203 0.0015
MXIM MAXIM INTEGRATED PRODUCTS 22.91
0.07
1,890,741 43115760 22.4
DCNM DNC MULTIMEDIA CORP 0.0010
-0.0002
1,868,537 2017 0.0010
JAGH JAG MEDIA HOLDINGS INC 0.32
-0.07
1,157,585 362679 0.28
MMTV MEDICAL MEDIA TELEVISION I 5.0E-4
-0.0025
879,476 655 5.0E-4
MEDT MEDIATECHNICS CORPORATION 0.062
-0.003
802,735 45927 0.045
IQMC IQ MICRO INC 8.0E-4
-0.0001
750,000 585 7.0E-4
IMMG IMPART MEDIA GROUP INC NEW 0.0040
-0.0035
433,300 2422 0.0010
INGA INTEGRA INC 6.0E-4
-0.0034
432,950 262 5.0E-4
HLLD HOLLUND INDUSTRIAL INC 0.01
0
340,426 2490 0.0060
DKSC DAKSHIDIN CORPORATION 0.07
-0.013
313,330 21641 0.053
CSNY CITY NETWORK INC 0.0020
0.0002
301,300 295 4.0E-4
EFTI EARTHFIRST TECHNOLOGIES IN 0.01
0.002
235,500 2302 0.0080
Pinksheet Quoted Foreign Stocks
Share Volume Leaders **Foreign stocks are identified by fifth letter 'F'
Symbols Company Name Share Vol. ($) Vol. Last Net
PEKGF PEAK GOLD LTD 213,900 $29,426 0.138
0.0055
KINBF KINBAURI GOLD CORP 63,500 $53,552 0.849
0.03
ESPZF ESPERANZA SILVER CORP 20,800 $23,974 1.14
-0.071
QBRWF QUEBECOR WORLD INC 20,273 $4,101 0.205
-0.005
CERTF CERTICOM CORP 10,100 $25,787 2.48
-0.152
GLRAF GLR RESOURCES INC 10,000 $3,752 0.375
-0.0121
UFEFF URANIUM FOCUSED ENERGY FUN 7,600 $43,881 5.7054
-0.2081
KYSNF KEYSTONE NORTH AMERICA 3,200 $18,475 5.728
-0.175
NGDAF NEW GOLD INC 2,000 $4,992 2.496
-0.003
YMAGF YAMANA GOLD INC 1,500 $4,852 3.2352
-0.3578
MMPUF MULTI MANAGER LTD PARTNERS 1,000 $1,048 1.048
-0.0182
HXWTF HYFLUX WATER TRUST 1,000 $530 0.5308
-0.0042
JAARF JAZZ AIR INCOME FUND 800 $5,657 7.0722
-0.0558
CHOVF CHINA OVERSEAS LAND AND IN 333 $94 0.285
0.025
Pinksheet Bankrupt Companies
Share Volume Leaders ** Bankrupt companies are identified by fifth letter 'Q'
Symbols Company Name Share Vol. ($) Vol. Last Net
PJTGQ PROJECT GROUP INC 4,869,757 $1,740 3.0E-4
-0.0001
NEWCQ NEW CENTURY FINANCIAL CORP 923,391 $46,573 0.0465
-0.0145
SHRPQ SHARPER IMAGE CORP 755,275 $19,154 0.025
-0.005
VRSOQ VERSO TECHNOLOGIES INC 706,243 $4,454 0.0070
-0.001
DRRAQ DURA AUTOMOTIVE SYSTEMS IN 685,585 $10,060 0.013
-0.009
DPHIQ DELPHI CORP 352,421 $36,593 0.1
-0.005
FRNTQ FRONTIER AIRLINES HOLDINGS 324,552 $91,152 0.28
-0.02
WRTLQ WEIRTON STEEL CORPORATION 252,600 $252 0.0010
0
CGYNQ CAPCO ENERGY INC 236,350 $3,345 0.01
0
AMPXQ AMPEX CORP 232,175 $97,436 0.44
0.04
AMNUQ ACT MANUFACTURING INC 200,195 $200 0.0010
0.0007
DZTKQ DAISYTEK INTERNATIONAL COR 200,000 $65 4.0E-4
-0.0001
DVIXQ DVI INC 130,000 $91 7.0E-4
0
NPNTQ NORTHPOINT COMMUNICATIONS 94,301 $56 6.0E-4
0.0001
AHMIQ AMERICAN HOME MORTGAGE INV 90,628 $4,726 0.05
0.005
PBYPQ PLAY BY PLAY TOYS AND NOVE 85,000 $255 0.0030
0.0025
TWTRQ TWEETER HOME ENTERTAINMENT 79,000 $740 0.01
0.003
HMBNQ HOMEBANC CORPORATION 71,400 $428 0.0060
0
DFCLQ DELTA FINANCIAL CORP 61,000 $2,431 0.03
0.006
WHAIQ WORLD HEALTH ALT INC 58,000 $81 0.0014
0
AI
