Market Data 
Markets
Replies to post #12049 on SmallCap Trading Techniques
06/14/08 11:54 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
GRMU GREM USA NEW 124,135,743 $166,730 0.0018
0.0013
RDYM REMOTE DYNAMICS INC 86,045,658 $49,479 7.0E-4
-0.0001
IVOI IVOICE INC 76,193,265 $15,881 3.0E-4
0
UPDV UNIVERSAL PROPERTY DEVELOP 37,520,261 $123,090 0.0035
0.0003
CXAC CROSS ATLANTIC COMMODITIES 35,597,379 $19,603 6.0E-4
-0.0001
FNIX FONIX CORP 33,847,437 $7,576 3.0E-4
0.0001
NXHL NEXIA HOLDINGS INC NEW 33,088,988 $3,636 2.0E-4
0.0001
RSMI RIM SEMICONDUCTOR CO 29,250,008 $101,281 0.0032
-0.001
SMTR SMARTIRE SYSTEMS INC 24,836,830 $2,568 1.0E-4
0
HTOG HEARTLAND OIL AND GAS CORP 24,059,894 $131,212 0.0054
0.0001
GGLB GREEN GLOBE INTERNATIONAL 20,104,495 $21,721 0.0011
0.0001
PMEDE PARADIGM MEDICAL INDUSTRIE 19,681,124 $5,631 3.0E-4
-0.0001
SYDI SYNDICATION INC 19,431,634 $3,996 2.0E-4
-0.0001
UDTT UNIVERSAL DETECTION TECHNO 18,982,750 $6,793 4.0E-4
0
DIAAF DIAMANT ART CORP 15,593,500 $7,137 4.0E-4
-0.0001
SSWC SPEECHSWITCH INC 13,880,000 $1,388 1.0E-4
0
GCOG GULF COAST OIL AND GAS INC 12,935,616 $51,610 0.0045
0.0001
AVWI ACTIONVIEW INTERNATIONAL I 12,393,718 $31,847 0.0028
-0.0002
SWVC SEAWAY VALLEY CAPITAL CORP 12,270,353 $25,895 0.0019
-0.0002
MBIR MOBICLEAR INC 11,819,823 $9,458 8.0E-4
-0.0001
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name Share Vol. ($) Vol. Last Net
GSPG GOLDSPRING INC 95,909,218 $1,860,276 0.0218
0.0038
SPNG SPONGETECH DELIVERY SYSTEM 16,473,517 $867,833 0.053
0
CYBL CYBERLUX CORP 11,424,436 $167,284 0.015
-0.001
MENV MICRON ENVIRO SYSTEMS INC 6,539,889 $165,144 0.026
0.004
EBOF EARTH BIOFUELS INC 5,196,459 $150,482 0.03
0.003
ARSC AMERICAN SECURITY RESOURCE 5,062,097 $330,316 0.074
0.024
SLGLF SILVERADO GOLD MINES LTD 2,925,354 $152,984 0.052
-0.001
FEEC FAR EAST ENERGY CORP 2,313,793 $2,082,096 0.88
0.09
PWDR POWDER RIVER PETROLEUM INT 2,254,428 $73,865 0.033
-0.003
DRGP DYNAMIC RESPONSE GROUP INC 2,087,800 $93,844 0.046
0.006
MTTG MATERIAL TECHNOLOGIES INC 2,019,925 $44,174 0.019
-0.006
ACTCE ADVANCED CELL TECHNOLOGY I 1,866,650 $116,741 0.0617
-0.0083
VSPC VIASPACE INC 1,839,130 $67,009 0.039
0.0035
NCEY NEW CENTURY ENERGY CORP 1,838,087 $497,669 0.25
0.03
IFLI INTERNATIONAL FIGHT LEAGUE 1,588,137 $73,181 0.047
0.007
XDSL MPHASE TECHNOLOGIES INC 1,534,928 $124,587 0.08
-0.008
DANKY DANKA BUSINESS SYSTEMS PLC 1,511,002 $157,006 0.104
-0.009
APIO API NANOTRONICS CORP 1,477,480 $206,188 0.141
0.011
DRGG DRAGON INTERNATIONAL GROUP 1,470,896 $122,210 0.081
0
GNTA GENTA INC 1,331,725 $270,093 0.205
-0.025
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name Share Vol. ($) Vol. Last Net
HYHY HYDROGEN HYBRID TECHNOLOGI 1,645,084 $2,521,138 1.66
0.16
SOIS STRIKER OIL AND GAS INC 1,259,079 $1,731,080 1.3
-0.26
CPTC COMPOSITE TECHNOLOGY 880,833 $941,474 1.06
-0.04
PGOG PERF GO GREEN HOLDINGS INC 791,151 $2,078,340 2.57
0.01
QBIK CUBIC ENERGY INC 568,152 $1,951,143 3.41
0.1
TPLM TRIANGLE PETROLEUM CORPORA 441,371 $813,665 1.84
-0.01
DPDW DEEP DOWN INC 307,774 $367,961 1.2
0.07
BWEN BROADWIND ENERGY INC 300,320 $7,863,243 27.09
1.69
NNVC NANOVIRICIDES INC 274,969 $357,003 1.25
-0.14
CNEH CHINA NORTH EAST PETROLEUM 274,606 $1,113,934 4.18
0.31
YTBLA YTB INTERNATIONAL INC 271,151 $463,886 1.81
0.17
BSHF BIOSHAFT WATER TECHNOLOGY 270,198 $550,364 2.02
-0.05
HLSYF HLS SYSTEMS INTERNATIONAL 254,600 $1,488,065 5.8
-0.2
URCO URANIUM 308 CORP 226,300 $250,112 1.1075
0.0275
CSGH CHINA SUN GROUP HIGH TECH 217,332 $256,117 1.18
0.03
FTAR FOOTSTAR INC 213,161 $885,563 4.15
0
AUSE AUSSIE SOLES GROUP INC 212,130 $480,281 2.3
-0.09
JYHW JAYHAWK ENERGY INC 201,064 $448,656 2.31
0.14
MNEAF MINERA ANDES INC 192,440 $283,385 1.46
-0.07
LGDI LEGEND INTERNATIONAL HOLDI 186,201 $619,453 3.4
0.21
OTC:BB Most # of Trades
From $0.0001 – 0.01
Symbols Company Name #Trades Share Vol. Last Net
GRMU GREM USA NEW 417 124,135,743 0.0018
0.0013
RDYM REMOTE DYNAMICS INC 210 86,045,658 7.0E-4
-0.0001
RSMI RIM SEMICONDUCTOR CO 190 29,250,008 0.0032
-0.001
HTOG HEARTLAND OIL AND GAS CORP 187 24,059,894 0.0054
0.0001
UPDV UNIVERSAL PROPERTY DEVELOP 163 37,520,261 0.0035
0.0003
GCOG GULF COAST OIL AND GAS INC 101 12,935,616 0.0045
0.0001
GGLB GREEN GLOBE INTERNATIONAL 82 20,104,495 0.0011
0.0001
AVWI ACTIONVIEW INTERNATIONAL I 81 12,393,718 0.0028
-0.0002
CXAC CROSS ATLANTIC COMMODITIES 79 35,597,379 6.0E-4
-0.0001
SWVC SEAWAY VALLEY CAPITAL CORP 56 12,270,353 0.0019
-0.0002
FNIX FONIX CORP 48 33,847,437 3.0E-4
0.0001
MDIN MED GEN INC 38 1,514,725 0.0036
-0.0014
ITRO ITRONICS INC 37 2,775,736 0.0037
0.0001
SMWF SEAMLESS WI FI INC 37 2,277,313 0.0054
-0.0008
IVOI IVOICE INC 33 76,193,265 3.0E-4
0
WDAM WORLD AM INC 33 8,419,999 7.0E-4
-0.0001
MOBL MOBILEPRO CORP 31 2,923,201 0.0021
-0.0003
PMEDE PARADIGM MEDICAL INDUSTRIE 29 19,681,124 3.0E-4
-0.0001
PTSH PTS INC 27 4,385,400 0.0013
-0.0002
SMTR SMARTIRE SYSTEMS INC 26 24,836,830 1.0E-4
0
From $0.01 – 1.00
Symbols Company Name #Trades Share Vol. Last Net
GSPG GOLDSPRING INC 784 95,909,218 0.0218
0.0038
SPNG SPONGETECH DELIVERY SYSTEM 619 16,473,517 0.053
0
FEEC FAR EAST ENERGY CORP 490 2,313,793 0.88
0.09
NCEY NEW CENTURY ENERGY CORP 351 1,838,087 0.25
0.03
GRDB GLOBAL RAMING DISTRIBUTION 280 1,282,454 0.18
-0.1
ARSC AMERICAN SECURITY RESOURCE 257 5,062,097 0.074
0.024
WWAT WORLDWATER AND SOLAR TECHN 235 846,283 0.785
0.025
WSEG WESTERN STANDARD ENERGY CO 206 638,538 0.395
-0.055
SLGLF SILVERADO GOLD MINES LTD 201 2,925,354 0.052
-0.001
RPTN RAPTOR NETWORKS TECHNOLOGY 200 595,265 0.9
0.12
EBOF EARTH BIOFUELS INC 196 5,196,459 0.03
0.003
GNTA GENTA INC 190 1,331,725 0.205
-0.025
ACTCE ADVANCED CELL TECHNOLOGY I 171 1,866,650 0.0617
-0.0083
NTRZ NUTRACEA 152 392,600 0.755
-0.005
PBOF PURE BIOFUELS CORP 148 1,171,938 0.3
0.03
EGMI ELECTRONIC GAME CARD 146 512,752 0.61
0.03
MENV MICRON ENVIRO SYSTEMS INC 145 6,539,889 0.026
0.004
CNOA CHINA ORGANIC AGRICULTURE 134 279,330 0.96
-0.05
ERHE ERHC ENERGY INC 125 404,375 0.555
0.02
CERP CEREPLAST INC 122 712,890 0.32
-0.045
From $1.00 and Up
Symbols Company Name #Trades Share Vol. Last Net
SOIS STRIKER OIL AND GAS INC 834 1,259,079 1.3
-0.26
BWEN BROADWIND ENERGY INC 684 300,320 27.09
1.69
PGOG PERF GO GREEN HOLDINGS INC 597 791,151 2.57
0.01
QBIK CUBIC ENERGY INC 460 568,152 3.41
0.1
CNEH CHINA NORTH EAST PETROLEUM 398 274,606 4.18
0.31
HYHY HYDROGEN HYBRID TECHNOLOGI 379 1,645,084 1.66
0.16
CPTC COMPOSITE TECHNOLOGY 295 880,833 1.06
-0.04
DPDW DEEP DOWN INC 252 307,774 1.2
0.07
AUSE AUSSIE SOLES GROUP INC 243 212,130 2.3
-0.09
BSHF BIOSHAFT WATER TECHNOLOGY 227 270,198 2.02
-0.05
KYUS KENTUCKY USA ENERGY INC 203 180,896 2.28
-0.03
HYBR HYBRID TECHNOLOGIES INC NE 201 124,271 5.7
-0.04
JYHW JAYHAWK ENERGY INC 184 201,064 2.31
0.14
SLAT SUPERLATTICE POWER INC 179 138,704 2.15
0.04
THMD THERMADYNE HOLDINGS CORPOR 168 35,718 17.05
0
YTBLA YTB INTERNATIONAL INC 164 271,151 1.81
0.17
KDKN KODIAK ENERGY INC 158 136,984 2.7
0
CIWT CHINA INDUSTRIAL WASTE MAN 155 79,581 5.3
-1.1
PPBV PURPLE BEVERAGE COMPANY IN 144 155,369 2.5
0
NNVC NANOVIRICIDES INC 137 274,969 1.25
-0.14
OTC:BB Est($) Volume Leaders
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
GRMU GREM USA NEW $166,730 124,135,743 0.0018
0.0013
HTOG HEARTLAND OIL AND GAS CORP $131,212 24,059,894 0.0054
0.0001
UPDV UNIVERSAL PROPERTY DEVELOP $123,090 37,520,261 0.0035
0.0003
RSMI RIM SEMICONDUCTOR CO $101,281 29,250,008 0.0032
-0.001
GCOG GULF COAST OIL AND GAS INC $51,610 12,935,616 0.0045
0.0001
RDYM REMOTE DYNAMICS INC $49,479 86,045,658 7.0E-4
-0.0001
AVWI ACTIONVIEW INTERNATIONAL I $31,847 12,393,718 0.0028
-0.0002
SWVC SEAWAY VALLEY CAPITAL CORP $25,895 12,270,353 0.0019
-0.0002
GGLB GREEN GLOBE INTERNATIONAL $21,721 20,104,495 0.0011
0.0001
CXAC CROSS ATLANTIC COMMODITIES $19,603 35,597,379 6.0E-4
-0.0001
IVOI IVOICE INC $15,881 76,193,265 3.0E-4
0
ONEV ONE VOICE TECHNOLOGIES INC $14,682 1,878,118 0.0077
-0.0002
NEOM NEOMEDIA TECHNOLOGIES INC $13,576 5,583,299 0.0022
-0.0003
DCFF DIET COFFEE INC $13,366 2,849,591 0.0047
-0.0009
SMWF SEAMLESS WI FI INC $12,308 2,277,313 0.0054
-0.0008
GLIF GRANT LIFE SCIENCES INC $10,497 1,800,000 0.0055
-0.0015
MYNG GOLDEN EAGLE INTERNATIONAL $10,084 1,688,000 0.0059
-0.0001
MBIR MOBICLEAR INC $9,458 11,819,823 8.0E-4
-0.0001
ITRO ITRONICS INC $9,408 2,775,736 0.0037
0.0001
FNIX FONIX CORP $7,576 33,847,437 3.0E-4
0.0001
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
FEEC FAR EAST ENERGY CORP $2,082,096 2,313,793 0.88
0.09
GSPG GOLDSPRING INC $1,860,276 95,909,218 0.0218
0.0038
SPNG SPONGETECH DELIVERY SYSTEM $867,833 16,473,517 0.053
0
WWAT WORLDWATER AND SOLAR TECHN $653,140 846,283 0.785
0.025
RPTN RAPTOR NETWORKS TECHNOLOGY $509,777 595,265 0.9
0.12
NCEY NEW CENTURY ENERGY CORP $497,669 1,838,087 0.25
0.03
PASO PATIENT ACCESS SOLUTIONS I $393,754 618,450 0.68
0.08
DYMTF DYNAMOTIVE ENERGY SYSTEMS $373,411 1,044,131 0.36
-0.01
PBOF PURE BIOFUELS CORP $335,765 1,171,938 0.3
0.03
ARSC AMERICAN SECURITY RESOURCE $330,316 5,062,097 0.074
0.024
EGMI ELECTRONIC GAME CARD $308,890 512,752 0.61
0.03
AWEC AMERIWEST ENERGY CORP $301,433 436,091 0.7
0.014
NTRZ NUTRACEA $297,510 392,600 0.755
-0.005
GRDB GLOBAL RAMING DISTRIBUTION $293,318 1,282,454 0.18
-0.1
GNTA GENTA INC $270,093 1,331,725 0.205
-0.025
CNOA CHINA ORGANIC AGRICULTURE $268,091 279,330 0.96
-0.05
WSEG WESTERN STANDARD ENERGY CO $255,663 638,538 0.395
-0.055
IFUE INTERNATIONAL FUEL TECHNOL $247,072 310,045 0.79
-0.01
CERP CEREPLAST INC $238,919 712,890 0.32
-0.045
BCFT BANCROFT URANIUM INC $238,672 303,275 0.73
-0.07
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
BWEN BROADWIND ENERGY INC $7,863,243 300,320 27.09
1.69
HYHY HYDROGEN HYBRID TECHNOLOGI $2,521,138 1,645,084 1.66
0.16
CCIKO CROWN CASTLE INTERNATIONAL $2,276,149 38,800 58.602
-1.713
WAHCU WASHINGTON MUTUAL INC $2,111,257 74,790 27.75
-1.75
PGOG PERF GO GREEN HOLDINGS INC $2,078,340 791,151 2.57
0.01
QBIK CUBIC ENERGY INC $1,951,143 568,152 3.41
0.1
ARHN ARCHON CORPORATION $1,830,853 46,700 39.5
-0.3
SOIS STRIKER OIL AND GAS INC $1,731,080 1,259,079 1.3
-0.26
HLSYF HLS SYSTEMS INTERNATIONAL $1,488,065 254,600 5.8
-0.2
CNEH CHINA NORTH EAST PETROLEUM $1,113,934 274,606 4.18
0.31
HMAUF HAMBRECHT ASIA ACQUISITION $986,955 126,500 7.9
0.1
CPTC COMPOSITE TECHNOLOGY $941,474 880,833 1.06
-0.04
FTAR FOOTSTAR INC $885,563 213,161 4.15
0
TPLM TRIANGLE PETROLEUM CORPORA $813,665 441,371 1.84
-0.01
CAEL CAMDEN LEARNING CORPORATIO $711,475 95,500 7.45
0.01
HYBR HYBRID TECHNOLOGIES INC NE $686,186 124,271 5.7
-0.04
LGDI LEGEND INTERNATIONAL HOLDI $619,453 186,201 3.4
0.21
THMD THERMADYNE HOLDINGS CORPOR $611,407 35,718 17.05
0
LBAS LOCATION BASED TECHNOLOGIE $604,692 91,146 6.78
0.33
CXPO CRIMSON EXPLORATION INC $601,024 41,466 14.75
0.75
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
GRMU GREM USA New
260
0.0013 124,135,743 0.0018
NXHL Nexia Holdings Inc New
100
0.0001 33,088,988 2.0E-4
FNIX Fonix Corp
50
0.0001 33,847,437 3.0E-4
DLAV DealerAdvance Inc
50
0.0001 2,460,000 3.0E-4
EPGL EP Global Communications Inc
33.33
0.0001 4,028,280 4.0E-4
AVTIE Avitar Inc
33.33
0.0001 1,958,835 4.0E-4
SHRN Shelron Group Inc
26.67
0.0008 1,412,615 0.0038
GGLB Green Globe International Inc
10
0.0001 20,104,495 0.0011
UPDV Universal Property Development and Acquisition Corp
9.38
0.0003 37,520,261 0.0035
NWTT NW Tech Capital Inc
8.33
0.0001 2,295,142 0.0013
ITRO Itronics Inc
2.78
0.0001 2,775,736 0.0037
GCOG Gulf Coast Oil and Gas Inc
2.27
0.0001 12,935,616 0.0045
HTOG Heartland Oil and Gas Corporation
1.89
0.0001 24,059,894 0.0054
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
MODM Modern Medical Modalities Corp
500
0.1 87,662 0.12
COWP Canal Capital Corp
150
0.06 16,750 0.1
MBLV MobiVentures Inc New
100
0.02 152,500 0.04
AGDI Aultra Gold Inc
93.33
0.14 50,000 0.29
DEGH Double Eagle Holdings Ltd
92.31
0.024 59,840 0.05
SCII Stem Cell Therapy International Inc
66.67
0.04 144,633 0.1
IZON InZon Corporation
66.67
0.008 40,000 0.02
WWSG Worldwide Strategies Incorporated
62.5
0.05 25,600 0.13
RYPE Royalite Petroleum Company Inc
58.33
0.14 116,100 0.38
CCRE Can Cal Resources Ltd
53.85
0.07 15,500 0.2
ARGA Auriga Laboratories Inc
53.85
0.0035 1,184,582 0.01
SVSN Stereo Vision Entertainment Inc
52.63
0.1 21,894 0.29
RTWW Riptide Worldwide Inc
50
0.05 12,000 0.15
CHMD China Media Group Corporation
50
0.004 194,750 0.012
ARSC American Security Resources Corporation
48
0.024 5,062,097 0.074
COGL Cheetah Oil and Gas Ltd
47.5
0.019 62,100 0.059
PLHI Paladin Holdings Inc
40
0.006 20,000 0.021
COCBF Coastal Carib Oils and Minerals Ltd
38.46
0.05 92,760 0.18
EEVT Entech Environment Technologies Inc
36.36
0.004 90,000 0.015
TTDSE Triton Distribution Systems Inc
35
0.035 202,300 0.135
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
IGLB Intrepid Global Imaging 3D Inc
42.86
0.3 20,500 1.0
IENI International Energy Inc
18.59
0.29 85,866 1.85
FMNLF Forum National Investments Ltd New
16.67
0.75 26,500 5.25
PEZFF Pediment Exploration Ltd
15
0.21 69,400 1.61
HYHY Hydrogen Hybrid Technologies Inc
10.67
0.16 1,645,084 1.66
YTBLA YTB International Inc
10.37
0.17 271,151 1.81
CSKH Clear Skies Solar Inc
9.84
0.12 120,925 1.34
CNEH China North East Petroleum Holdings Limited
8.01
0.31 274,606 4.18
IXMO IXI Mobile Inc
7.69
0.1 38,470 1.4
UNXL Uni Pixel Inc
7.03
0.09 27,800 1.37
BWEN Broadwind Energy Inc
6.65
1.69 300,320 27.09
LGDI Legend International Holdings Inc
6.58
0.21 186,201 3.4
JYHW Jayhawk Energy Inc
6.45
0.14 201,064 2.31
SRLM Sterling Mining Co
6.25
0.1 141,335 1.7
GTXO GTX Corp
6.22
0.12 165,006 2.05
DPDW Deep Down Inc
6.19
0.07 307,774 1.2
HBRF Highbury Financial Inc
6.12
0.15 52,000 2.6
CMNN Communicate Com Inc
6.01
0.17 14,985 3.0
NVDF Navidec Financial Services Inc
5.96
0.09 17,125 1.6
CXPO Crimson Exploration Inc
5.36
0.75 41,466 14.75
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
GRMU GREM USA New
0.0013
260 124,135,743 0.0018
SHRN Shelron Group Inc
0.0008
26.67 1,412,615 0.0038
UPDV Universal Property Development and Acquisition Corp
0.0003
9.38 37,520,261 0.0035
HTOG Heartland Oil and Gas Corporation
0.0001
1.89 24,059,894 0.0054
GCOG Gulf Coast Oil and Gas Inc
0.0001
2.27 12,935,616 0.0045
GGLB Green Globe International Inc
0.0001
10 20,104,495 0.0011
ITRO Itronics Inc
0.0001
2.78 2,775,736 0.0037
FNIX Fonix Corp
0.0001
50 33,847,437 3.0E-4
NXHL Nexia Holdings Inc New
0.0001
100 33,088,988 2.0E-4
NWTT NW Tech Capital Inc
0.0001
8.33 2,295,142 0.0013
EPGL EP Global Communications Inc
0.0001
33.33 4,028,280 4.0E-4
AVTIE Avitar Inc
0.0001
33.33 1,958,835 4.0E-4
DLAV DealerAdvance Inc
0.0001
50 2,460,000 3.0E-4
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
EGAN eGain Communications Corp
0.15
21.43 12,100 0.85
LFXG Life Exchange Inc
0.14
17.72 67,039 0.93
RYPE Royalite Petroleum Company Inc
0.14
58.33 116,100 0.38
AGDI Aultra Gold Inc
0.14
93.33 50,000 0.29
RPTN Raptor Networks Technology Inc
0.12
15.38 595,265 0.9
EPTI Ensurapet Inc
0.12
16.9 96,481 0.83
MODM Modern Medical Modalities Corp
0.1
500 87,662 0.12
LXRA Lexaria Corp
0.1
16.67 13,500 0.7
SVSN Stereo Vision Entertainment Inc
0.1
52.63 21,894 0.29
FLXT Flexpoint Sensor Systems Inc
0.099
12.36 38,675 0.9
FEEC Far East Energy Corp
0.09
11.39 2,313,793 0.88
BTIM BioTime Inc
0.09
17.65 23,200 0.6
NHPI Neuro Hitech Inc
0.09
28.13 23,300 0.41
UNEFF Unbridled Energy Corporation
0.086
20.53 38,500 0.505
PASO Patient Access Solutions Inc
0.08
13.33 618,450 0.68
HMAWF Hambrecht Asia Acquisition Corp
0.08
11.11 52,500 0.8
ASAM AssuranceAmerica Corporation
0.08
19.05 10,100 0.5
GOFH GoFish Corporation
0.07
30.43 493,673 0.3
AEGG American Energy Group, Ltd.
0.07
7.95 20,000 0.95
ARVY Alliance Recovery Corporation
0.07
28 17,145 0.32
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
BWEN Broadwind Energy Inc
1.69
6.65 300,320 27.09
CXPO Crimson Exploration Inc
0.75
5.36 41,466 14.75
FMNLF Forum National Investments Ltd New
0.75
16.67 26,500 5.25
MXFD MaxLife Fund Corp
0.41
1.41 17,900 29.55
LBAS Location Based Technologies Inc
0.33
5.12 91,146 6.78
CNEH China North East Petroleum Holdings Limited
0.31
8.01 274,606 4.18
IGLB Intrepid Global Imaging 3D Inc
0.3
42.86 20,500 1.0
IENI International Energy Inc
0.29
18.59 85,866 1.85
LGDI Legend International Holdings Inc
0.21
6.58 186,201 3.4
PEZFF Pediment Exploration Ltd
0.21
15 69,400 1.61
BOBS Brazil Fast Food Corp
0.2
3.15 21,451 6.55
HYDQ Hyde Park Acquistion Corp
0.2
2.64 10,100 7.79
BCIS Bancinsurance Corporation
0.2
4.17 13,000 5.0
RPSD Rhapsody Acquisition Corp
0.18
2.2 17,730 8.38
YTBLA YTB International Inc
0.17
10.37 271,151 1.81
CMNN Communicate Com Inc
0.17
6.01 14,985 3.0
HYHY Hydrogen Hybrid Technologies Inc
0.16
10.67 1,645,084 1.66
HBRF Highbury Financial Inc
0.15
6.12 52,000 2.6
EVGY Ever Glory International Group Inc New
0.15
3.23 23,490 4.8
JYHW Jayhawk Energy Inc
0.14
6.45 201,064 2.31
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
SMANE Standard Management Corporation
-75
-0.006
4,541,350 0.0020
SYDI Syndication Inc
-33.33
-0.0001
19,431,634 2.0E-4
CLXN CLX Medical Inc
-30
-0.0003
4,475,000 7.0E-4
MDIN Med Gen Inc
-28
-0.0014
1,514,725 0.0036
PMEDE Paradigm Medical Industries Inc
-25
-0.0001
19,681,124 3.0E-4
RSMI Rim Semiconductor Co
-23.81
-0.001
29,250,008 0.0032
GLIF Grant Life Sciences Inc
-21.43
-0.0015
1,800,000 0.0055
QMNM Quest Minerals and Mining Ltd New
-20
-0.0002
8,276,411 8.0E-4
DIAAF Diamant Art Corp
-20
-0.0001
15,593,500 4.0E-4
SPCI Sportsnuts Inc
-16.67
-0.0004
1,159,500 0.0020
DCFF Diet Coffee Inc
-16.07
-0.0009
2,849,591 0.0047
CRGO Cargo Connection Log
-14.29
-0.0001
11,818,401 6.0E-4
CXAC Cross Atlantic Commodities Inc
-14.29
-0.0001
35,597,379 6.0E-4
PTSH PTS Inc
-13.33
-0.0002
4,385,400 0.0013
SMWF Seamless Wi Fi Inc
-12.9
-0.0008
2,277,313 0.0054
MOBL Mobilepro Corp
-12.5
-0.0003
2,923,201 0.0021
WDAM World Am Inc
-12.5
-0.0001
8,419,999 7.0E-4
RDYM Remote Dynamics Inc
-12.5
-0.0001
86,045,658 7.0E-4
NEOM NeoMedia Technologies Inc
-12
-0.0003
5,583,299 0.0022
MBIR Mobiclear Inc
-11.11
-0.0001
11,819,823 8.0E-4
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
AFMIW Affinity Media International Corp
-70
-0.07
165,913 0.03
AGGX AngioGenex Inc
-54.55
-0.24
11,250 0.2
BJGLE Beijing Logistic Inc
-50
-0.02
32,500 0.02
FRTW Franklin Towers Enterprises Inc
-40
-0.008
124,160 0.012
CPOW Clean Power Concepts Inc
-37.14
-0.13
16,600 0.22
WNWG Wentworth Energy Inc
-36.36
-0.04
206,346 0.07
WFYW Wherify Wireless Inc
-35.9
-0.028
340,150 0.05
GRDB Global Raming Distribution Inc
-35.71
-0.1
1,282,454 0.18
TCHH Trustcash Holdings Inc
-34.78
-0.008
586,700 0.015
TNSX Transax International Ltd
-33.33
-0.01
96,597 0.02
CCOP Competitive Companies Inc
-32
-0.008
170,000 0.017
CRDT Crdentia Corp.
-31.25
-0.05
30,000 0.11
KSYT Kingston Systems Inc
-30.77
-0.2
10,050 0.45
BYCX Bayou City Exploration Inc
-30.77
-0.02
44,300 0.045
VLCR Velcera Inc
-30
-0.12
18,552 0.28
NPHS NextPhase Wireless Inc
-30
-0.111
306,190 0.259
USAU USA Uranium Corp
-30
-0.03
37,900 0.07
OXIS OXIS International Inc
-30
-0.018
288,397 0.042
BPTR Brandpartners Group Inc
-28.57
-0.02
45,000 0.05
SVSO SheerVision Inc
-28
-0.07
11,819 0.18
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
MNDL Mandalay Media Inc
-27.27
-0.75
10,000 2.0
CIWT China Industrial Waste Management Inc
-17.19
-1.1
79,581 5.3
SOIS Striker Oil and Gas Inc
-16.67
-0.26
1,259,079 1.3
BERL Berliner Communications Inc
-14.29
-0.2
10,000 1.2
NNVC NanoViricides Inc
-10.07
-0.14
274,969 1.25
ZLUE Zulu Energy Corp
-8.04
-0.09
33,900 1.03
PCSV PCS Edventures Com Inc
-7.1
-0.12
25,200 1.57
UWKI UWink Inc
-6.9
-0.1
28,726 1.35
WAHCU Washington Mutual Inc
-5.93
-1.75
74,790 27.75
SNKTY Senetek PLC New
-5.88
-0.1
15,050 1.6
CYXN China Yongxin Pharmaceuticals Inc
-5.47
-0.07
26,241 1.21
MMGW Mass Megawatts Wind Power Inc
-5.45
-0.15
34,942 2.6
IMYN Immunosyn Corporation
-5.44
-0.13
20,300 2.26
CBCO Coastal Banking Company Inc
-5.41
-0.7
19,500 12.25
BRCO Beard Company
-4.76
-0.1
10,250 2.0
GLUX Great Lakes Aviation Ltd
-4.65
-0.1
21,205 2.05
MNEAF Minera Andes Inc
-4.58
-0.07
192,440 1.46
CTGI GSMG Technologies Inc
-4.35
-0.06
42,024 1.32
BCST Broadcast International Inc
-4.05
-0.15
81,300 3.55
NNPP Nano Proprietary Inc
-4.03
-0.05
181,132 1.19
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
SMANE Standard Management Corporation
-0.006
-75 4,541,350 0.0020
GLIF Grant Life Sciences Inc
-0.0015
-21.43 1,800,000 0.0055
MDIN Med Gen Inc
-0.0014
-28 1,514,725 0.0036
RSMI Rim Semiconductor Co
-0.001
-23.81 29,250,008 0.0032
DCFF Diet Coffee Inc
-0.0009
-16.07 2,849,591 0.0047
SMWF Seamless Wi Fi Inc
-0.0008
-12.9 2,277,313 0.0054
SPCI Sportsnuts Inc
-0.0004
-16.67 1,159,500 0.0020
CLXN CLX Medical Inc
-0.0003
-30 4,475,000 7.0E-4
MOBL Mobilepro Corp
-0.0003
-12.5 2,923,201 0.0021
NEOM NeoMedia Technologies Inc
-0.0003
-12 5,583,299 0.0022
QMNM Quest Minerals and Mining Ltd New
-0.0002
-20 8,276,411 8.0E-4
PTSH PTS Inc
-0.0002
-13.33 4,385,400 0.0013
SWVC Seaway Valley Capital Corporation Inc
-0.0002
-9.52 12,270,353 0.0019
AVWI Actionview International Inc
-0.0002
-6.67 12,393,718 0.0028
ONEV One Voice Technologies Inc
-0.0002
-2.53 1,878,118 0.0077
SYDI Syndication Inc
-0.0001
-33.33 19,431,634 2.0E-4
PMEDE Paradigm Medical Industries Inc
-0.0001
-25 19,681,124 3.0E-4
DIAAF Diamant Art Corp
-0.0001
-20 15,593,500 4.0E-4
CRGO Cargo Connection Log
-0.0001
-14.29 11,818,401 6.0E-4
CXAC Cross Atlantic Commodities Inc
-0.0001
-14.29 35,597,379 6.0E-4
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
AGGX AngioGenex Inc
-0.24
-54.55 11,250 0.2
KSYT Kingston Systems Inc
-0.2
-30.77 10,050 0.45
EESC Eastern Environment Solutions Corp
-0.17
-17.53 20,400 0.8
CCRY Chancery Resources Inc
-0.16
-23.53 25,000 0.52
CPOW Clean Power Concepts Inc
-0.13
-37.14 16,600 0.22
VLCR Velcera Inc
-0.12
-30 18,552 0.28
ABCC Accelerated Building Concepts Corporation
-0.12
-14.63 26,806 0.7
CTAL Centale Inc
-0.115
-26.14 110,909 0.325
NPHS NextPhase Wireless Inc
-0.111
-30 306,190 0.259
GRDB Global Raming Distribution Inc
-0.1
-35.71 1,282,454 0.18
DRUG Dragon Pharmaceuticals Inc
-0.1
-11.11 74,701 0.8
SOBGF Soil Biogenics Ltd
-0.1
-9.52 99,900 0.95
CORG Cordia Corp
-0.09
-16.07 10,600 0.47
CVBTE Cardiovascular Biotherapeutics Inc
-0.09
-11.69 96,247 0.68
TAMG Transnational Automotive Group Inc
-0.08
-13.33 10,000 0.52
EXNT EnXnet Inc
-0.08
-13.33 49,310 0.52
NZYM Synthetech Inc
-0.08
-9.41 21,000 0.77
TBIO Transgenomic Inc
-0.08
-9.3 56,246 0.78
COTE Coates International Ltd
-0.075
-15.96 154,525 0.395
AFMIW Affinity Media International Corp
-0.07
-70 165,913 0.03
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
WAHCU Washington Mutual Inc
-1.75
-5.93 74,790 27.75
CCIKO Crown Castle International Corp
-1.713
-2.84 38,800 58.602
CIWT China Industrial Waste Management Inc
-1.1
-17.19 79,581 5.3
MNDL Mandalay Media Inc
-0.75
-27.27 10,000 2.0
CBCO Coastal Banking Company Inc
-0.7
-5.41 19,500 12.25
MIGL Miscor Group Ltd New
-0.5
-3.45 14,865 14.0
FCEC First Chester County Corp
-0.5
-3.23 38,752 15.0
SMAL Summit Bancshares Inc
-0.4
-1.86 10,031 21.1
ARHN Archon Corporation
-0.3
-0.75 46,700 39.5
SOIS Striker Oil and Gas Inc
-0.26
-16.67 1,259,079 1.3
CHOB Charter Oak Bank
-0.25
-1.96 18,700 12.5
BERL Berliner Communications Inc
-0.2
-14.29 10,000 1.2
EDVC Endevco Inc
-0.2
-3.85 13,120 5.0
HLSYF HLS Systems International Ltd
-0.2
-3.33 254,600 5.8
MMGW Mass Megawatts Wind Power Inc
-0.15
-5.45 34,942 2.6
BCST Broadcast International Inc
-0.15
-4.05 81,300 3.55
NNVC NanoViricides Inc
-0.14
-10.07 274,969 1.25
IMYN Immunosyn Corporation
-0.13
-5.44 20,300 2.26
PCSV PCS Edventures Com Inc
-0.12
-7.1 25,200 1.57
AVXL Anavex Life Sciences Corp
-0.12
-2.45 15,620 4.78
OTC:BB 52 weeks breakouts High
Symbols Company Name Last Net Share Vol. ($) Vol. 52H
NCEY NEW CENTURY ENERGY CORP 0.25
0.03
1,838,087 497669 0.34
SOIS STRIKER OIL AND GAS INC 1.3
-0.26
1,259,079 1731080 1.65
PGOG PERF GO GREEN HOLDINGS INC 2.57
0.01
791,151 2078340 2.73
PASO PATIENT ACCESS SOLUTIONS I 0.68
0.08
618,450 393754 0.68
QBIK CUBIC ENERGY INC 3.41
0.1
568,152 1951143 3.55
ORMP ORAMED PHARMACEUTICALS INC 0.88
0.02
220,120 194439 0.91
TTDSE TRITON DISTRIBUTION SYSTEM 0.135
0.035
202,300 25341 0.14
LWSP LEGACY WINE AND SPIRITS IN 0.997
0.025
190,300 188263 0.997
SLAT SUPERLATTICE POWER INC 2.15
0.04
138,704 317280 2.37
BUKS BUTLER NATIONAL CORP 0.57
0.02
117,004 65309 0.575
CAEL CAMDEN LEARNING CORPORATIO 7.45
0.01
95,500 711475 7.45
LBAS LOCATION BASED TECHNOLOGIE 6.78
0.33
91,146 604692 6.78
BMSN BIO MATRIX SCIENTIFIC GROU 0.922
-0.068
89,107 89316 1.025
FORC FORCE ENERGY CORP 2.4
0.04
68,675 161834 2.4
LAUD LAUD RESOURCES INC 1.8
0.05
54,000 95887 1.8
CPBQE CHALLENGER POWERBOATS INC 0.0050
-0.002
50,814 1510 0.0
SHPI SPECIALIZED HEALTH PRODUCT 1.0
0.01
44,027 43778 1.0
PCQC PANTHEON CHINA ACQUISITION 5.75
0.03
38,000 218500 5.75
THMD THERMADYNE HOLDINGS CORPOR 17.05
0
35,718 611407 17.5
CLYVE CLYVIA INC 0.2701
0.0301
25,000 6855 0.29
OTC:BB 52 weeks breakouts Low
Symbols Company Name Last Net Share Vol. ($) Vol. 52L
RDYM REMOTE DYNAMICS INC 7.0E-4
-0.0001
86,045,658 49479 4.0E-4
CXAC CROSS ATLANTIC COMMODITIES 6.0E-4
-0.0001
35,597,379 19603 4.0E-4
RSMI RIM SEMICONDUCTOR CO 0.0032
-0.001
29,250,008 101281 0.0030
ACTCE ADVANCED CELL TECHNOLOGY I 0.0617
-0.0083
1,866,650 116741 0.06
DANKY DANKA BUSINESS SYSTEMS PLC 0.104
-0.009
1,511,002 157006 0.097
GNTA GENTA INC 0.205
-0.025
1,331,725 270093 0.185
CERP CEREPLAST INC 0.32
-0.045
712,890 238919 0.315
PTSC PATRIOT SCIENTIFIC CORP 0.259
-0.006
645,022 166510 0.254
LBSU LIBERTY STAR URANIUM AND M 0.13
-0.02
532,739 75119 0.13
CAUI CANAM URANIUM CORP 0.0105
0
440,180 4373 0.0090
CGFI COLORADO GOLDFIELDS INC 0.21
-0.01
434,427 88703 0.19
LNXGF LINUX GOLD CORPORATION 0.14
-0.005
332,614 43187 0.12
NPHS NEXTPHASE WIRELESS INC 0.259
-0.111
306,190 72296 0.17
VYST VIEW SYSTEMS INC 0.0225
-0.001
286,666 6183 0.0194
MOVT MOTIVNATION INC 0.0011
-0.0001
268,000 320 0.0011
KITD KIT DIGITAL INC 0.19
-0.02
220,173 43138 0.18
UTLM USTELEMATICS INC 0.155
-0.045
177,592 27764 0.11
CCOP COMPETITIVE COMPANIES INC 0.017
-0.008
170,000 2750 0.015
AFMIW AFFINITY MEDIA INTERNATION 0.03
-0.07
165,913 8333 0.02
SMXMF SAMEX MINING CORP 0.4805
0.0205
159,800 71055 0.4
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 15,593,500 $7,137 4.0E-4
-0.0001
SLGLF SILVERADO GOLD MINES LTD 2,925,354 $152,984 0.052
-0.001
DYMTF DYNAMOTIVE ENERGY SYSTEMS 1,044,131 $373,411 0.36
-0.01
GNOLF GENOIL INC 760,080 $156,051 0.2
-0.02
CALVF CALEDONIA MINING CORPORATI 501,207 $80,631 0.164
-0.003
SGIHF SUNGOLD INTERNATIONAL HOLD 418,613 $40,638 0.098
0.008
LNXGF LINUX GOLD CORPORATION 332,614 $43,187 0.14
-0.005
MGWSF MEGAWEST ENERGY CORP 328,610 $198,300 0.6
-0.01
GEECF GLOBAL ENVIRONMENTAL ENERG 300,879 $145,113 0.48
0
CBLRF CAMPBELL RESOURCES INC 298,577 $32,161 0.11
0
HLSYF HLS SYSTEMS INTERNATIONAL 254,600 $1,488,065 5.8
-0.2
LGCPF LINCOLN GOLD CORP 207,900 $24,822 0.12
0
MNEAF MINERA ANDES INC 192,440 $283,385 1.46
-0.07
SMXMF SAMEX MINING CORP 159,800 $71,055 0.4805
0.0205
CCBEF CLEARLY CANADIAN BEVERAGE 153,120 $176,386 1.16
-0.01
HMAUF HAMBRECHT ASIA ACQUISITION 126,500 $986,955 7.9
0.1
TAGOF TAG OIL LTD 122,185 $22,290 0.205
0.035
VCTPF VALCENT PRODUCTS INC 121,636 $71,623 0.58
-0.03
PTSEF POINTS INTERNATIONAL LTD 116,014 $168,359 1.44
-0.045
PNWIF PHOTOCHANNEL NETWORKS INC 109,215 $438,252 4.0
-0.04
OTC:BB Bankrupt Companies
Share Volume Leaders ** Bankrupt companies are identified by fifth letter 'Q'
Symbols Company Name Share Vol. ($) Vol. Last Net
WMANQ WELLMAN INC 465,043 $5,522 0.012
0
TRENQ TORRENT ENERGY CORP 185,060 $13,971 0.0755
0.0005
NSTLQ NATIONAL STEEL CORP 184,700 $6,959 0.036
-0.006
NRDCQ NATURADE INC 15,000 $1,250 0.08
-0.01
OTC:BB Issues: Delinquent in Filings
Share Volume Leaders **Delinquent stocks are identified by fifth letter 'E'
Symbols Company Name Share Vol. ($) Vol. Last Net
PMEDE PARADIGM MEDICAL INDUSTRIE 19,681,124 $5,631 3.0E-4
-0.0001
SMANE STANDARD MANAGEMENT CORPOR 4,541,350 $7,033 0.0020
-0.006
AVTIE AVITAR INC 1,958,835 $607 4.0E-4
0.0001
ACTCE ADVANCED CELL TECHNOLOGY I 1,866,650 $116,741 0.0617
-0.0083
PCLIE PROTOCALL TECHNOLOGIES INC 680,667 $1,416 0.0015
-0.0005
GTHAE GENETHERA INC 315,000 $1,732 0.0055
0
TTDSE TRITON DISTRIBUTION SYSTEM 202,300 $25,341 0.135
0.035
ECOOE ECO2 PLASTICS INC 163,200 $7,344 0.045
0
RMDXE REMOTEMDX INC 156,025 $251,851 1.65
0.01
DLTME DELTA MUTUAL INC 154,500 $7,725 0.05
0.001
CVBTE CARDIOVASCULAR BIOTHERAPEU 96,247 $69,021 0.68
-0.09
CPBQE CHALLENGER POWERBOATS INC 50,814 $1,510 0.0050
-0.002
NTTLE NETTEL HOLDINGS INC 43,895 $6,901 0.17
-0.01
CMHSE COMPREHENSIVE HEALTHCARE S 36,370 $218 0.0060
0.001
BJGLE BEIJING LOGISTIC INC 32,500 $1,100 0.02
-0.02
CLYVE CLYVIA INC 25,000 $6,855 0.2701
0.0301
TXEGE THEATER XTREME ENTERTAINME 20,000 $2,500 0.13
-0.01
RLLCE REAL LOGIC INC 19,882 $5,406 0.28
0.01
ARXGE AURORA GOLD CORPORATION 16,500 $2,462 0.151
0.011
IMTSE INTERACTIVE MOTORSPORTS AN 10,000 $50 0.0050
0
Pinksheet Share Volume Leaders
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name Share Vol. ($) Vol. Last Net
SPZI SPOOZ INC 226,211,739 $56,916 4.0E-4
0.0001
QEDC QED CONNECT INC 161,503,233 $18,749 2.0E-4
0.0001
NUBV NUTRIPURE BEVERAGES INC 143,698,014 $25,599 2.0E-4
0.0001
PDGT PARADIGM TACTICAL PRODUCTS 93,876,247 $101,983 0.0012
0.0008
HGLC HUNT GOLD CORPORATION 87,228,069 $251,688 0.0080
0.005
ENCS ENCORE ENERGY SYSTEMS INC 76,903,333 $19,443 4.0E-4
0.0001
ADCS ADVANCED CONTENT SERVICES 64,625,616 $18,816 3.0E-4
0
WTVN WI FI TV INC NEW 54,904,000 $5,900 2.0E-4
0
EESO ENZYME ENVIRONMENTAL SOLUT 53,852,079 $62,798 0.0012
-0.0002
CIRT CARDIO INFRARED TECHNOLOGI 43,649,394 $22,552 5.0E-4
-0.0001
GBDX GLOBAL DIAMOND EXCHANGE IN 39,548,474 $60,087 0.0017
-0.0002
PINR PINE RIDGE HOLDINGS INC 39,396,125 $15,137 4.0E-4
-0.0001
MTPW META POWER INTERNATIONAL I 39,064,999 $8,182 3.0E-4
0.0001
FMNJ FRANKLIN MINING INC 33,786,689 $28,725 8.0E-4
-0.0001
HCPC HERITAGE CAPITAL CREDIT CO 30,945,041 $5,326 2.0E-4
0.0001
SNRS SUNRISE CONSULTING GROUP I 27,242,000 $2,737 1.0E-4
0
DMGS DISTRIBUTION MANAGEMENT SE 24,385,975 $14,677 7.0E-4
0
GITH GLOBAL IT HOLDINGS INC 22,470,800 $8,502 4.0E-4
-0.0001
XKEM XECHEM INTERNATIONAL INC 22,450,194 $21,897 8.0E-4
-0.0003
CWRM COTTON AND WESTERN MINING 22,020,000 $4,104 2.0E-4
0
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name Share Vol. ($) Vol. Last Net
RUNU RUDY NUTRITION 13,523,174 $1,294,153 0.11
0.035
MGLG MAGELLAN ENERGY LTD NEW 7,750,388 $116,200 0.012
-0.009
GLCC GOOD LIFE CHINA CORP 5,090,555 $159,669 0.03
-0.007
MDMN MEDINAH MINING INC 4,868,440 $121,681 0.0249
0.0019
CPRK COPPER KING MINING CORPORA 4,179,417 $444,995 0.105
0.025
NXCO NEXICON INC 4,167,295 $200,501 0.049
0.004
AQUI AQUAGOLD INTERNATIONAL INC 4,125,726 $77,209 0.021
0.003
CJGH CHINA JIANGSU GOLDEN HORSE 3,746,988 $235,305 0.07
-0.005
SDVI SIGNATURE DEVICES INC 3,595,945 $44,435 0.0125
-0.0005
SRSR SARISSA RESOURCES INC 3,527,276 $131,206 0.034
0.002
SSTP SUSTAINABLE POWER CORP 3,384,064 $103,338 0.0307
-0.0033
BLLN BRILLIANT TECHNOLOGIES COR 3,288,327 $118,874 0.034
-0.004
ASFX AMERICAN SCIENTIFIC RESOUR 2,836,536 $58,792 0.0173
0.0003
IDGI INCA DESIGNS INC NEW 2,731,054 $221,652 0.065
-0.035
NXGB NEXTGEN BIOSCIENCE INC 2,376,066 $36,472 0.01
-0.025
GWTR GLOBAL WATER TECHNOLOGIES 1,988,900 $22,245 0.011
0.001
PSRZ POP STARZ INC 1,806,414 $65,186 0.037
0.008
AULT AULT GLAZER AND COMPANY IN 1,653,000 $33,040 0.02
0
PSPM PURESPECTRUM INC 1,620,577 $32,414 0.021
0.002
JAGH JAG MEDIA HOLDINGS INC 1,491,556 $336,788 0.19
-0.11
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name Share Vol. ($) Vol. Last Net
MXIM MAXIM INTEGRATED PRODUCTS 2,789,961 $64,770,408 23.0
-0.9
ANZSP ALLIANZ SOCIETAS EUROPAEA 2,331,808 $58,328,800 25.05
0
AREEP ALEXANDRIA REAL ESTATE EQU 1,500,000 $45,575,000 30.4274
0.3274
FNMLP FEDERAL NATIONAL MORTGAGE 1,099,404 $27,444,828 24.97
-0.03
CNPZP CENTERPOINT ENERGY INC 750,000 $22,240,524 29.581
0.581
CMVT COMVERSE TECHNOLOGY INC 659,702 $12,424,776 18.85
0.05
NAVZ NAVISTAR INTERNATIONAL COR 250,231 $19,253,236 76.39
-2.6
GBRC GLOBAL RESOURCE CORPORATIO 183,400 $420,121 2.3
0.07
FLMP FLAME SEAL PRODUCTS INC 176,625 $160,964 1.0
0.18
ENVI ENVIRORESOLUTIONS INC 167,215 $312,527 1.86
-0.09
ATAR ATARI INC 153,942 $250,638 1.62
-0.01
NOVS NOVASTAR FINANCIAL INC 142,864 $179,028 1.3
-0.23
MYSL MY SCREEN MOBILE INC 116,400 $263,258 2.45
0.34
GETG GREEN EARTH TECHNOLOGIES I 113,597 $227,079 2.0
0.06
AZPN ASPEN TECHNOLOGY INC 113,115 $1,639,385 14.85
0.35
NLYBP ANNALY CAPITAL MANAGEMENT 95,000 $3,273,800 34.446
-1.274
CLRS CLARUS CORPORATION 84,650 $505,960 5.99
-0.01
MMAB MUNICIPAL MORTGAGE AND EQU 70,986 $184,466 2.59
0.02
GVCM GEOVIC MINING CORP 68,900 $88,290 1.287
-0.0104
AIMM AUTOIMMUNE INC 65,000 $119,000 1.9
0.09
Pinksheet Most # of Trades
From $0.0001 – 0.01
Symbols Company Name #Trades Share Vol. Last Net
PDGT PARADIGM TACTICAL PRODUCTS 274 93,876,247 0.0012
0.0008
EESO ENZYME ENVIRONMENTAL SOLUT 151 53,852,079 0.0012
-0.0002
SIVC S3 INVESTMENT COMPANY INC 123 10,038,083 0.0075
0
SPZI SPOOZ INC 97 226,211,739 4.0E-4
0.0001
HGLC HUNT GOLD CORPORATION 80 87,228,069 0.0080
0.005
QEDC QED CONNECT INC 76 161,503,233 2.0E-4
0.0001
GBDX GLOBAL DIAMOND EXCHANGE IN 75 39,548,474 0.0017
-0.0002
HFBV HALL OF FAME BEVERAGES INC 70 5,295,121 0.0055
-0.0015
EXPH EXPO HOLDING INC 68 4,640,543 0.0040
0
FNAT FIRST NATIONAL ENTERTAINME 68 1,114,200 0.0080
0
MMTE MAMMOTH ENERGY GROUP INC 67 17,399,786 0.0021
-0.0003
ERUC ER URGENT CARE HOLDINGS IN 59 17,563,133 0.0010
0
XKEM XECHEM INTERNATIONAL INC 55 22,450,194 8.0E-4
-0.0003
CIRT CARDIO INFRARED TECHNOLOGI 53 43,649,394 5.0E-4
-0.0001
BLDV BLUE DIAMOND VENTURES INC 51 1,878,689 0.0080
-0.0005
NUBV NUTRIPURE BEVERAGES INC 48 143,698,014 2.0E-4
0.0001
FMNJ FRANKLIN MINING INC 47 33,786,689 8.0E-4
-0.0001
ENCS ENCORE ENERGY SYSTEMS INC 44 76,903,333 4.0E-4
0.0001
JRSE JACOBSON RESONANCE ENTEPRI 41 17,232,794 1.0E-4
-0.0002
ADCS ADVANCED CONTENT SERVICES 40 64,625,616 3.0E-4
0
From $0.01 – 1.00
Symbols Company Name #Trades Share Vol. Last Net
RUNU RUDY NUTRITION 902 13,523,174 0.11
0.035
CPRK COPPER KING MINING CORPORA 354 4,179,417 0.105
0.025
IDGI INCA DESIGNS INC NEW 311 2,731,054 0.065
-0.035
CJGH CHINA JIANGSU GOLDEN HORSE 225 3,746,988 0.07
-0.005
CYPW CYCLONE POWER TECHNOLOGIES 210 648,429 0.75
0.05
JAGH JAG MEDIA HOLDINGS INC 201 1,491,556 0.19
-0.11
MGLG MAGELLAN ENERGY LTD NEW 191 7,750,388 0.012
-0.009
SRSR SARISSA RESOURCES INC 159 3,527,276 0.034
0.002
GLCC GOOD LIFE CHINA CORP 146 5,090,555 0.03
-0.007
NXCO NEXICON INC 137 4,167,295 0.049
0.004
PSRZ POP STARZ INC 126 1,806,414 0.037
0.008
IMGR INFINITY MEDICAL GROUP INC 122 388,648 0.315
-0.035
GFET GULF ETHANOL CORP 116 327,893 0.2
-0.04
ASFX AMERICAN SCIENTIFIC RESOUR 110 2,836,536 0.0173
0.0003
AEND AMERICAN ENTERPRISE DEVELO 101 1,279,883 0.055
0.026
AQUI AQUAGOLD INTERNATIONAL INC 94 4,125,726 0.021
0.003
SSTP SUSTAINABLE POWER CORP 94 3,384,064 0.0307
-0.0033
DPHIQ DELPHI CORP 84 467,879 0.097
-0.003
NXGB NEXTGEN BIOSCIENCE INC 75 2,376,066 0.01
-0.025
SDVI SIGNATURE DEVICES INC 74 3,595,945 0.0125
-0.0005
From $1.00 and Up
Symbols Company Name #Trades Share Vol. Last Net
MXIM MAXIM INTEGRATED PRODUCTS 792 2,789,961 23.0
-0.9
NAVZ NAVISTAR INTERNATIONAL COR 471 250,231 76.39
-2.6
CMVT COMVERSE TECHNOLOGY INC 204 659,702 18.85
0.05
ANZSP ALLIANZ SOCIETAS EUROPAEA 202 2,331,808 25.05
0
NOVS NOVASTAR FINANCIAL INC 164 142,864 1.3
-0.23
ENVI ENVIRORESOLUTIONS INC 163 167,215 1.86
-0.09
GBRC GLOBAL RESOURCE CORPORATIO 149 183,400 2.3
0.07
FNMLP FEDERAL NATIONAL MORTGAGE 135 1,099,404 24.97
-0.03
GETG GREEN EARTH TECHNOLOGIES I 120 113,597 2.0
0.06
MMAB MUNICIPAL MORTGAGE AND EQU 91 70,986 2.59
0.02
MYSL MY SCREEN MOBILE INC 77 116,400 2.45
0.34
CNEX CANNON EXPLORATION INC 71 39,715 1.8
-0.08
FLMP FLAME SEAL PRODUCTS INC 47 176,625 1.0
0.18
AZPN ASPEN TECHNOLOGY INC 45 113,115 14.85
0.35
FNMFN FEDERAL NATIONAL MORTGAGE 45 58,162 48.03
-0.34
VRNT VERINT SYSTEMS INC 37 31,738 23.9
0.25
LMNR LIMONEIRA COMPANY 32 2,762 275.0
-10
BWEL JG BOSWELL COMPANY 31 486 990.0
10
AFLYY AIR FRANCE ADS 29 9,296 25.46
-1.59
ATAR ATARI INC 27 153,942 1.62
-0.01
Pinksheet Est($) Volume Leaders
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
HGLC HUNT GOLD CORPORATION $251,688 87,228,069 0.0080
0.005
PDGT PARADIGM TACTICAL PRODUCTS $101,983 93,876,247 0.0012
0.0008
SIVC S3 INVESTMENT COMPANY INC $78,777 10,038,083 0.0075
0
EESO ENZYME ENVIRONMENTAL SOLUT $62,798 53,852,079 0.0012
-0.0002
GBDX GLOBAL DIAMOND EXCHANGE IN $60,087 39,548,474 0.0017
-0.0002
SPZI SPOOZ INC $56,916 226,211,739 4.0E-4
0.0001
MMTE MAMMOTH ENERGY GROUP INC $39,691 17,399,786 0.0021
-0.0003
HFBV HALL OF FAME BEVERAGES INC $31,033 5,295,121 0.0055
-0.0015
FMNJ FRANKLIN MINING INC $28,725 33,786,689 8.0E-4
-0.0001
NUBV NUTRIPURE BEVERAGES INC $25,599 143,698,014 2.0E-4
0.0001
PAVC PAIVIS CORP $25,494 2,703,536 0.0090
0
CIRT CARDIO INFRARED TECHNOLOGI $22,552 43,649,394 5.0E-4
-0.0001
XKEM XECHEM INTERNATIONAL INC $21,897 22,450,194 8.0E-4
-0.0003
NMCX NMC INC $20,718 12,404,532 0.0016
0
EXPH EXPO HOLDING INC $19,640 4,640,543 0.0040
0
ERUC ER URGENT CARE HOLDINGS IN $19,502 17,563,133 0.0010
0
ENCS ENCORE ENERGY SYSTEMS INC $19,443 76,903,333 4.0E-4
0.0001
ADCS ADVANCED CONTENT SERVICES $18,816 64,625,616 3.0E-4
0
QEDC QED CONNECT INC $18,749 161,503,233 2.0E-4
0.0001
TNOG TITAN OIL AND GAS INC $18,438 3,582,981 0.0055
0
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
RUNU RUDY NUTRITION $1,294,153 13,523,174 0.11
0.035
CYPW CYCLONE POWER TECHNOLOGIES $481,510 648,429 0.75
0.05
CPRK COPPER KING MINING CORPORA $444,995 4,179,417 0.105
0.025
JAGH JAG MEDIA HOLDINGS INC $336,788 1,491,556 0.19
-0.11
CJGH CHINA JIANGSU GOLDEN HORSE $235,305 3,746,988 0.07
-0.005
IDGI INCA DESIGNS INC NEW $221,652 2,731,054 0.065
-0.035
NXCO NEXICON INC $200,501 4,167,295 0.049
0.004
FTMM FORTUNE MARKET MEDIA INC $171,671 1,005,421 0.19
0.06
EPRT ESPRE SOLUTIONS INC NEW $163,771 1,321,645 0.125
-0.015
GLCC GOOD LIFE CHINA CORP $159,669 5,090,555 0.03
-0.007
VTSS VITESSE SEMICONDUCTOR CORP $159,359 225,607 0.705
-0.015
CPNCW CALPINE CORPORATION $140,353 173,431 0.8
0.01
SRSR SARISSA RESOURCES INC $131,206 3,527,276 0.034
0.002
IMGR INFINITY MEDICAL GROUP INC $128,305 388,648 0.315
-0.035
MDMN MEDINAH MINING INC $121,681 4,868,440 0.0249
0.0019
BLLN BRILLIANT TECHNOLOGIES COR $118,874 3,288,327 0.034
-0.004
KNEC KNIGHT ENERGY CORP $118,100 120,589 0.96
-0.0001
MGLG MAGELLAN ENERGY LTD NEW $116,200 7,750,388 0.012
-0.009
SSTP SUSTAINABLE POWER CORP $103,338 3,384,064 0.0307
-0.0033
ECRO ECC CAPITAL CORPORATION $86,509 811,520 0.115
-0.01
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
MXIM MAXIM INTEGRATED PRODUCTS $64,770,408 2,789,961 23.0
-0.9
ANZSP ALLIANZ SOCIETAS EUROPAEA $58,328,800 2,331,808 25.05
0
AREEP ALEXANDRIA REAL ESTATE EQU $45,575,000 1,500,000 30.4274
0.3274
FNMLP FEDERAL NATIONAL MORTGAGE $27,444,828 1,099,404 24.97
-0.03
CNPZP CENTERPOINT ENERGY INC $22,240,524 750,000 29.581
0.581
NAVZ NAVISTAR INTERNATIONAL COR $19,253,236 250,231 76.39
-2.6
CMVT COMVERSE TECHNOLOGY INC $12,424,776 659,702 18.85
0.05
SCEGH SOUTH CAROLINA ELECTRIC AN $3,980,100 40,000 99.25
0
NLYBP ANNALY CAPITAL MANAGEMENT $3,273,800 95,000 34.446
-1.274
FNMFN FEDERAL NATIONAL MORTGAGE $2,814,068 58,162 48.03
-0.34
AZPN ASPEN TECHNOLOGY INC $1,639,385 113,115 14.85
0.35
SNCTO SOVEREIGN CAPITAL TRUST IV $777,491 25,368 30.1
-0.9
VRNT VERINT SYSTEMS INC $750,608 31,738 23.9
0.25
KTBC STRUCTURED PRODUCTS CORP $516,750 23,390 22.05
0.3
CLRS CLARUS CORPORATION $505,960 84,650 5.99
-0.01
KTBB STRUCTURED PRODUCTS CORP $501,057 22,046 22.6
0.05
DIIB DOREL INDUSTRIES INC $473,602 15,330 30.89
-0.1047
GBRC GLOBAL RESOURCE CORPORATIO $420,121 183,400 2.3
0.07
AITP AMERICAN ITALIAN PASTA CO $324,432 35,300 9.21
-0.02
ENVI ENVIRORESOLUTIONS INC $312,527 167,215 1.86
-0.09
Pinksheet Biggest % Gainers
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
PDGT Paradigm Tactical Products Inc
200
0.0008 93,876,247 0.0012
HGLC Hunt Gold Corporation
166.67
0.005 87,228,069 0.0080
NUBV Nutripure Beverages Inc
100
0.0001 143,698,014 2.0E-4
QEDC QED Connect Inc
100
0.0001 161,503,233 2.0E-4
HCPC Heritage Capital Credit Corp
100
0.0001 30,945,041 2.0E-4
PYCT Paychest Inc
100
0.0001 7,450,000 2.0E-4
ILVG Intelligent Living Corp
100
0.0001 3,327,000 2.0E-4
MTPW Meta Power International Inc
50
0.0001 39,064,999 3.0E-4
OPLO OrderPro Logistics Inc
40
0.002 2,948,300 0.0070
SPZI Spooz Inc
33.33
0.0001 226,211,739 4.0E-4
ENCS Encore Energy Systems Inc
33.33
0.0001 76,903,333 4.0E-4
PWTC Power Tech Inc
33.33
0.0001 1,498,400 4.0E-4
PFNO ParaFin Corporation New
21.21
0.0007 1,117,967 0.0040
EWRC eWorld Companies Inc New
20
0.0002 3,568,000 0.0012
KING King Resources Inc
17.65
0.0003 1,492,500 0.0020
BDRR Bederra Corp
16.67
0.0005 3,729,500 0.0035
NSEO NS8 Corp
14.29
0.0001 1,298,000 8.0E-4
ONCO Oncology Med Inc
13.33
0.0004 1,512,633 0.0034
LLEG Laidlaw Energy Group
13.33
0.0002 5,105,000 0.0017
PGPM Pilgrim Petroleum Corporation
11.76
0.0002 3,986,500 0.0019
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
RCOTQ Recoton Corp
2400
0.0096 10,420 0.01
INVB InventBay Com Inc
800
0.4 10,600 0.45
QMXI Qualmax Inc
418.75
0.335 19,500 0.415
CMNW China M161 Network Co
222.58
0.069 106,600 0.1
APRU Apple Rush Company Inc
200
0.04 26,000 0.06
OHAQ Oracle Healthcare Acquisition Corp
200
0.02 47,298 0.03
PPRBQ PRB Energy Inc
150
0.015 19,400 0.025
LSBC Large Scale Biology Corporation
150
0.006 12,160 0.01
LXRS Lexington Resources Inc
140
0.0175 59,200 0.03
HLLD Hollund Industrial Inc
133.33
0.008 680,925 0.014
PLBI Proton Laboratories Inc
130.77
0.017 70,000 0.03
HSXI HealthSonix Inc
100
0.01 22,868 0.02
VCNE Voicenet Inc
100
0.01 11,700 0.02
AEND American Enterprise Development Corp
89.66
0.026 1,279,883 0.055
BVRG Beverage Creations Inc
83.33
0.05 21,200 0.11
MIDS Midas Trade com Inc
75
0.06 24,000 0.14
RUSO RussOil Corp
71.43
0.025 13,500 0.06
FJCC Fedders Corp.
71.43
0.005 85,100 0.012
FRGY Frontier Energy Corp
70
0.007 1,456,125 0.017
LGYH Legacy Holdings Inc
69.23
0.09 85,900 0.22
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
FLMP Flame Seal Products Inc
21.95
0.18 176,625 1.0
MYSL My Screen Mobile Inc
16.11
0.34 116,400 2.45
GTKP Gatekeeper USA Inc
15
0.15 16,800 1.15
CCTC Clean Coal Technologies Inc
14.29
0.35 21,921 2.8
SORB Sorbent Technologies Corp
13.28
0.68 15,580 5.8
LGCU Luna Gold Corp
6.05
0.0605 14,500 1.0605
AIMM AutoImmune Inc
4.97
0.09 65,000 1.9
BKFG BKF Capital Group Inc
4.17
0.09 60,000 2.25
HKFIQ Hancock Fabrics Inc
4.17
0.05 20,814 1.25
GBRC Global Resource Corporation
3.14
0.07 183,400 2.3
GETG Green Earth Technologies Inc
3.09
0.06 113,597 2.0
ILDS Independence Lead Mines Company
2.9
0.28 17,700 9.95
FRTE Frontera Resources Corp
2.86
0.07 24,850 2.52
DCAQP DRA CRT Acquisition Corp
2.61
0.43 16,200 16.93
BELM Bell Microproducts Inc
2.48
0.07 27,709 2.89
AZPN Aspen Technology Inc
2.41
0.35 113,115 14.85
RMGX Ram Gold and Exploration Inc
2.07
0.03 14,300 1.48
CNPZP Centerpoint Energy Inc
2
0.581 750,000 29.581
CIGHL Citigroup Global Markets
2
0.19 13,000 9.69
KTBC Structured Products Corp
1.38
0.3 23,390 22.05
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
HGLC Hunt Gold Corporation
0.005
166.67 87,228,069 0.0080
OPLO OrderPro Logistics Inc
0.002
40 2,948,300 0.0070
PDGT Paradigm Tactical Products Inc
0.0008
200 93,876,247 0.0012
PFNO ParaFin Corporation New
0.0007
21.21 1,117,967 0.0040
BDRR Bederra Corp
0.0005
16.67 3,729,500 0.0035
ONCO Oncology Med Inc
0.0004
13.33 1,512,633 0.0034
KING King Resources Inc
0.0003
17.65 1,492,500 0.0020
LLEG Laidlaw Energy Group
0.0002
13.33 5,105,000 0.0017
PGPM Pilgrim Petroleum Corporation
0.0002
11.76 3,986,500 0.0019
EWRC eWorld Companies Inc New
0.0002
20 3,568,000 0.0012
SWPC Solarbrook Water and Power Corp
0.0002
11.11 1,860,000 0.0020
SPZI Spooz Inc
0.0001
33.33 226,211,739 4.0E-4
NUBV Nutripure Beverages Inc
0.0001
100 143,698,014 2.0E-4
ENCS Encore Energy Systems Inc
0.0001
33.33 76,903,333 4.0E-4
QEDC QED Connect Inc
0.0001
100 161,503,233 2.0E-4
MTPW Meta Power International Inc
0.0001
50 39,064,999 3.0E-4
BLLB Bell Buckle Holdings Inc
0.0001
6.25 3,711,000 0.0017
HCPC Heritage Capital Credit Corp
0.0001
100 30,945,041 2.0E-4
SKYF ?
0.0001
10 1,887,673 0.0011
PYCT Paychest Inc
0.0001
100 7,450,000 2.0E-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
0.4
800 10,600 0.45
QMXI Qualmax Inc
0.335
418.75 19,500 0.415
STMC Smart SMS Corp
0.1
16.67 24,600 0.7
FNPN First National Panel Co Inc
0.09
45 75,000 0.29
LGYH Legacy Holdings Inc
0.09
69.23 85,900 0.22
LMWW LMWW Holdings Inc
0.09
22.5 25,300 0.49
RCTY Rocket City Enterprises Inc
0.075
39.47 10,167 0.265
CMNW China M161 Network Co
0.069
222.58 106,600 0.1
FTMM Fortune Market Media Inc
0.06
46.15 1,005,421 0.19
MIDS Midas Trade com Inc
0.06
75 24,000 0.14
EGCO Euro Group of Companies Inc
0.06
50 15,900 0.18
CYPW Cyclone Power Technologies Inc
0.05
7.14 648,429 0.75
FMXL Foamex International Inc New
0.05
9.09 43,410 0.6
VKSC Viskase Companies Inc New
0.05
14.29 25,000 0.4
CLWY Calloways Nursery Inc
0.05
5.88 10,000 0.9
FLCN Falcon Technologies Inc
0.05
20 20,900 0.3
BVRG Beverage Creations Inc
0.05
83.33 21,200 0.11
DEEPQ Superior Offshore International Inc
0.04
20 200,948 0.24
ALRN Americas Learning Centers Inc New
0.04
40 134,613 0.14
QLSC QualSec
0.04
12.9 31,000 0.35
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
SORB Sorbent Technologies Corp
0.68
13.28 15,580 5.8
CNPZP Centerpoint Energy Inc
0.581
2 750,000 29.581
DCAQP DRA CRT Acquisition Corp
0.43
2.61 16,200 16.93
AZPN Aspen Technology Inc
0.35
2.41 113,115 14.85
CCTC Clean Coal Technologies Inc
0.35
14.29 21,921 2.8
MYSL My Screen Mobile Inc
0.34
16.11 116,400 2.45
AREEP Alexandria Real Estate Equities Inc
0.3274
1.09 1,500,000 30.4274
KTBC Structured Products Corp
0.3
1.38 23,390 22.05
ILDS Independence Lead Mines Company
0.28
2.9 17,700 9.95
VRNT Verint Systems Inc
0.25
1.06 31,738 23.9
CIGHL Citigroup Global Markets
0.19
2 13,000 9.69
FLMP Flame Seal Products Inc
0.18
21.95 176,625 1.0
GTKP Gatekeeper USA Inc
0.15
15 16,800 1.15
BKFG BKF Capital Group Inc
0.09
4.17 60,000 2.25
AIMM AutoImmune Inc
0.09
4.97 65,000 1.9
GBRC Global Resource Corporation
0.07
3.14 183,400 2.3
BELM Bell Microproducts Inc
0.07
2.48 27,709 2.89
FRTE Frontera Resources Corp
0.07
2.86 24,850 2.52
LGCU Luna Gold Corp
0.0605
6.05 14,500 1.0605
GETG Green Earth Technologies Inc
0.06
3.09 113,597 2.0
Pinksheet Biggest % Losers
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
JRSE Jacobson Resonance Enteprises Ltd
-66.67
-0.0002
17,232,794 1.0E-4
UWRL US Wireless Online Inc
-50
-0.0001
8,000,000 1.0E-4
MRDY Mobile Ready Entertainment Corp New
-40
-0.0002
1,165,000 3.0E-4
VLRN Valor Energy Corp
-37.5
-0.0015
1,840,000 0.0025
BIHC BIH Corporation
-28
-0.0007
1,309,114 0.0018
XKEM Xechem International Inc
-27.27
-0.0003
22,450,194 8.0E-4
SPMC Sparrowtech Resources Inc
-27.06
-0.0023
2,000,000 0.0062
SVMI SaVi Media Group Inc
-25
-0.0001
2,555,000 3.0E-4
AMHD Amelot Holdings Inc
-25
-0.0001
3,299,447 3.0E-4
XXIS XXIS Corp
-25
-0.0001
11,054,000 3.0E-4
DRRAQ Dura Automotive Systems Inc
-21.43
-0.0015
1,029,372 0.0055
HFBV Hall of Fame Beverages Inc
-21.43
-0.0015
5,295,121 0.0055
DNAG DNAPrint Genomics Inc
-20
-0.0001
2,378,872 4.0E-4
GITH Global IT Holdings Inc
-20
-0.0001
22,470,800 4.0E-4
PINR Pine Ridge Holdings Inc
-20
-0.0001
39,396,125 4.0E-4
GBMR Global Matrechs Inc
-16.67
-0.0003
3,794,048 0.0015
CIRT Cardio Infrared Technologies Inc
-16.67
-0.0001
43,649,394 5.0E-4
DKGR Drake Gold Resources Inc
-15.62
-0.0005
1,333,286 0.0027
EESO Enzyme Environmental Solutions Inc
-14.29
-0.0002
53,852,079 0.0012
MMTE Mammoth Energy Group Inc
-12.5
-0.0003
17,399,786 0.0021
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
FRBW Frederick Brewing Co
-75
-0.03
45,800 0.01
NXGB NextGen Bioscience Inc
-71.43
-0.025
2,376,066 0.01
NRBO Neuro Bioscience Inc
-65.33
-0.98
20,150 0.52
BBTC BounceBackTechnologies Com
-50
-0.05
46,025 0.05
SVOX StarVox Communications Inc
-50
-0.02
10,400 0.02
EMOT Electric Moto Corporation
-50
-0.02
160,000 0.02
DIGG Digital Gas Inc
-50
-0.01
20,000 0.01
BSKT BSK and Tech Inc
-44.74
-0.085
11,497 0.105
SCAL Stem Cell Authority Ltd
-44.44
-0.04
32,000 0.05
TLLE Teletouch Communications Inc
-42.86
-0.09
50,000 0.12
MGLG Magellan Energy Ltd New
-42.86
-0.009
7,750,388 0.012
VTHC Verdant Technology Corporation
-40
-0.04
10,000 0.06
AVVH Avvaa World Health Care Products Inc
-40
-0.02
12,057 0.03
SIPC Sipp Industries Inc
-40
-0.02
15,000 0.03
CFSC Chef Selections Inc
-40
-0.02
319,400 0.03
ATIG Atlantis Internet Group Corp
-40
-0.008
40,000 0.012
JAGH JAG Media Holdings Inc
-36.67
-0.11
1,491,556 0.19
ACTT ACT Teleconferencing Inc
-35.71
-0.025
23,040 0.045
IDGI Inca Designs Inc New
-35
-0.035
2,731,054 0.065
EYTC Energerytec com Inc
-34.43
-0.0105
140,325 0.02
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
NOVSP Novastar Financial Inc
-31.75
-1.27
19,286 2.73
NOVS NovaStar Financial Inc
-15.03
-0.23
142,864 1.3
EFTB EFT Biotech Holdings Inc
-7.41
-0.4
17,739 5.0
OTMN O T Mining Corp
-7.14
-0.1
10,365 1.3
ENVI EnviroResolutions Inc
-4.62
-0.09
167,215 1.86
CNEX Cannon Exploration Inc
-4.26
-0.08
39,715 1.8
MXIM Maxim Integrated Products Inc
-3.77
-0.9
2,789,961 23.0
WSDT WisdomTree Investments Inc
-3.7
-0.1
10,830 2.6
NLYBP Annaly Capital Management Inc
-3.57
-1.274
95,000 34.446
NAVZ Navistar International Corp
-3.29
-2.6
250,231 76.39
PBSO Point Blank Solutions Inc
-3.13
-0.1
17,116 3.1
SNCTO Sovereign Capital Trust IV
-2.9
-0.9
25,368 30.1
MZIA Milacron Inc
-2.4
-0.03
32,854 1.22
PLUS ePlus inc
-1.8
-0.2
10,080 10.9
CIGHO Citigroup Global Markets Holdings Inc
-1.34
-0.13
14,840 9.59
GVCM Geovic Mining Corp
-0.8
-0.0104
68,900 1.287
FNMFN Federal National Mortgage Association
-0.7
-0.34
58,162 48.03
UBAA Urbana Corp
-0.67
-0.0217
10,800 3.228
ATAR Atari Inc
-0.61
-0.01
153,942 1.62
DIIB Dorel Industries Inc
-0.34
-0.1047
15,330 30.89
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
SPMC Sparrowtech Resources Inc
-0.0023
-27.06 2,000,000 0.0062
VLRN Valor Energy Corp
-0.0015
-37.5 1,840,000 0.0025
DRRAQ Dura Automotive Systems Inc
-0.0015
-21.43 1,029,372 0.0055
HFBV Hall of Fame Beverages Inc
-0.0015
-21.43 5,295,121 0.0055
BIHC BIH Corporation
-0.0007
-28 1,309,114 0.0018
DKGR Drake Gold Resources Inc
-0.0005
-15.62 1,333,286 0.0027
BLDV Blue Diamond Ventures Inc
-0.0005
-5.88 1,878,689 0.0080
HNSO Healthnostics Inc New
-0.0004
-10 1,781,000 0.0036
XKEM Xechem International Inc
-0.0003
-27.27 22,450,194 8.0E-4
GBMR Global Matrechs Inc
-0.0003
-16.67 3,794,048 0.0015
MMTE Mammoth Energy Group Inc
-0.0003
-12.5 17,399,786 0.0021
JRSE Jacobson Resonance Enteprises Ltd
-0.0002
-66.67 17,232,794 1.0E-4
MRDY Mobile Ready Entertainment Corp New
-0.0002
-40 1,165,000 3.0E-4
EESO Enzyme Environmental Solutions Inc
-0.0002
-14.29 53,852,079 0.0012
PRXT Proxity Inc
-0.0002
-11.11 1,290,000 0.0016
GBDX Global Diamond Exchange Inc
-0.0002
-10.53 39,548,474 0.0017
UWRL US Wireless Online Inc
-0.0001
-50 8,000,000 1.0E-4
SVMI SaVi Media Group Inc
-0.0001
-25 2,555,000 3.0E-4
AMHD Amelot Holdings Inc
-0.0001
-25 3,299,447 3.0E-4
XXIS XXIS Corp
-0.0001
-25 11,054,000 3.0E-4
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
NRBO Neuro Bioscience Inc
-0.98
-65.33 20,150 0.52
DYAI Dyadic International Inc
-0.13
-16.25 25,825 0.67
JAGH JAG Media Holdings Inc
-0.11
-36.67 1,491,556 0.19
ECSC Echo Satellite Communications Inc
-0.11
-16.67 17,500 0.55
TLLE Teletouch Communications Inc
-0.09
-42.86 50,000 0.12
BSKT BSK and Tech Inc
-0.085
-44.74 11,497 0.105
APRJ American Capital Partners Ltd
-0.07
-25 15,860 0.21
EVRC Evercel Inc
-0.07
-9.33 15,000 0.68
DGRI Dutch Gold Resources Inc
-0.07
-7.61 24,600 0.85
NASV National Automation Services Inc
-0.06
-16.22 23,000 0.31
TISDZ Treasure Island
-0.06
-6.52 27,820 0.86
IECM InteleCom Inc
-0.055
-23.91 28,220 0.175
BBTC BounceBackTechnologies Com
-0.05
-50 46,025 0.05
MDKM Mdechem Inc
-0.05
-33.33 10,000 0.1
ENRG Energy Telecom Inc New
-0.05
-27.78 31,000 0.13
BRST Burst Com Inc
-0.05
-23.81 147,670 0.16
PROW Progress Watch Corp
-0.05
-7.81 39,350 0.59
LINK Interlink Electronics Inc
-0.05
-6.25 27,499 0.75
SCAL Stem Cell Authority Ltd
-0.04
-44.44 32,000 0.05
VTHC Verdant Technology Corporation
-0.04
-40 10,000 0.06
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
NAVZ Navistar International Corp
-2.6
-3.29 250,231 76.39
NLYBP Annaly Capital Management Inc
-1.274
-3.57 95,000 34.446
NOVSP Novastar Financial Inc
-1.27
-31.75 19,286 2.73
MXIM Maxim Integrated Products Inc
-0.9
-3.77 2,789,961 23.0
SNCTO Sovereign Capital Trust IV
-0.9
-2.9 25,368 30.1
EFTB EFT Biotech Holdings Inc
-0.4
-7.41 17,739 5.0
FNMFN Federal National Mortgage Association
-0.34
-0.7 58,162 48.03
NOVS NovaStar Financial Inc
-0.23
-15.03 142,864 1.3
PLUS ePlus inc
-0.2
-1.8 10,080 10.9
CIGHO Citigroup Global Markets Holdings Inc
-0.13
-1.34 14,840 9.59
DIIB Dorel Industries Inc
-0.1047
-0.34 15,330 30.89
OTMN O T Mining Corp
-0.1
-7.14 10,365 1.3
WSDT WisdomTree Investments Inc
-0.1
-3.7 10,830 2.6
PBSO Point Blank Solutions Inc
-0.1
-3.13 17,116 3.1
ENVI EnviroResolutions Inc
-0.09
-4.62 167,215 1.86
CNEX Cannon Exploration Inc
-0.08
-4.26 39,715 1.8
MZIA Milacron Inc
-0.03
-2.4 32,854 1.22
FNMLP Federal National Mortgage Association
-0.03
-0.12 1,099,404 24.97
UBAA Urbana Corp
-0.0217
-0.67 10,800 3.228
AITP American Italian Pasta Co
-0.02
-0.22 35,300 9.21
Pinksheet 52 weeks breakouts High
Symbols Company Name Last Net Share Vol. ($) Vol. 52H
NUBV NUTRIPURE BEVERAGES INC 2.0E-4
0.0001
143,698,014 25599 0.01
NAVZ NAVISTAR INTERNATIONAL COR 76.39
-2.6
250,231 19253236 79.05
DEEPQ SUPERIOR OFFSHORE INTERNAT 0.24
0.04
200,948 47694 0.26
FLMP FLAME SEAL PRODUCTS INC 1.0
0.18
176,625 160964 1.0
HSYN HOMELAND SECURITY NETWORK 0.215
0
134,636 28816 0.22
PCTU PRO TECH COMMUNICATIONS IN 0.06
0.02
57,000 2820 0.06
ECMH EMCOMPASS HOLDINGS INC 0.011
0
40,200 441 0.011
QLSC QUALSEC 0.35
0.04
31,000 10810 0.38
SORB SORBENT TECHNOLOGIES CORP 5.8
0.68
15,580 86058 5.93
ADTR ALLIANCE DISTRIBUTORS HOLD 0.27
-0.04
15,000 4050 0.27
LGCU LUNA GOLD CORP 1.0605
0.0605
14,500 15192 1.0607
AHHAP ACCREDITED MORTGAGE LOAN R 10.56
-0.02
11,400 121188 10.69
RCOTQ RECOTON CORP 0.01
0.0096
10,420 21 0.01
PLUS EPLUS INC 10.9
-0.2
10,080 109798 11.2
JMGE JMG EXPLORATION INC 0.65
0.04
7,840 4370 0.65
Pinksheet 52 weeks breakouts Low
Symbols Company Name Last Net Share Vol. ($) Vol. 52L
DMGS DISTRIBUTION MANAGEMENT SE 7.0E-4
0
24,385,975 14677 5.0E-4
XKEM XECHEM INTERNATIONAL INC 8.0E-4
-0.0003
22,450,194 21897 8.0E-4
JRSE JACOBSON RESONANCE ENTEPRI 1.0E-4
-0.0002
17,232,794 3201 1.0E-4
RUNU RUDY NUTRITION 0.11
0.035
13,523,174 1294153 0.0098
MGLG MAGELLAN ENERGY LTD NEW 0.012
-0.009
7,750,388 116200 0.011
MXIM MAXIM INTEGRATED PRODUCTS 23.0
-0.9
2,789,961 64770408 20.38
SVMI SAVI MEDIA GROUP INC 3.0E-4
-0.0001
2,555,000 666 2.0E-4
DNAG DNAPRINT GENOMICS INC 4.0E-4
-0.0001
2,378,872 999 4.0E-4
NXGB NEXTGEN BIOSCIENCE INC 0.01
-0.025
2,376,066 36472 0.0090
SKYF ? 0.0011
0.0001
1,887,673 2301 9.0E-4
VLRN VALOR ENERGY CORP 0.0025
-0.0015
1,840,000 4867 0.0020
JAGH JAG MEDIA HOLDINGS INC 0.19
-0.11
1,491,556 336788 0.17
AEND AMERICAN ENTERPRISE DEVELO 0.055
0.026
1,279,883 57671 0.034
DRRAQ DURA AUTOMOTIVE SYSTEMS IN 0.0055
-0.0015
1,029,372 7795 0.0055
TOFS 247 MGI INC 0.01
0
644,520 6364 0.0090
WNWN WINWIN GAMING INC 0.0040
-0.004
400,000 1725 0.0040
TRDM TREND MINING COMPANY 0.013
0.002
392,000 5378 0.013
VDTI VITALCARE DIABETES TREATME 0.04
-0.005
386,300 15459 0.038
GRYW GRAYLING WIRELESS USA INC 0.02
-0.005
359,000 7855 0.02
JRCO JOURNAL REGISTER CO 0.15
0.005
347,220 47443 0.12
Pinksheet Quoted Foreign Stocks
Share Volume Leaders **Foreign stocks are identified by fifth letter 'F'
Symbols Company Name Share Vol. ($) Vol. Last Net
KINBF KINBAURI GOLD CORP 33,600 $27,471 0.81
-0.0285
QBRWF QUEBECOR WORLD INC 11,101 $2,295 0.2061
-0.0039
CUDBF CLOUDBREAK RESOURCES LTD 10,000 $737 0.0635
-0.0095
UFEFF URANIUM FOCUSED ENERGY FUN 5,000 $29,268 5.8583
0.1613
ESPZF ESPERANZA SILVER CORP 4,800 $5,770 1.2081
0.0801
PEKGF PEAK GOLD LTD 2,000 $255 0.1277
-0.0099
KYSNF KEYSTONE NORTH AMERICA 1,800 $10,966 6.065
0.2021
SLWBF SILVER WHEATON CORP 1,500 $12,812 8.672
0.0015
YMAGF YAMANA GOLD INC 1,200 $4,182 3.5
0.3031
QDMGF QUADRA MNG LTD 1,000 $6,880 6.8808
-0.8161
PWESF PACIFIC AND WESTERN CREDIT 1,000 $4,925 4.9175
-0.4825
MMPUF MULTI MANAGER LTD PARTNERS 1,000 $1,049 1.049
0.001
MEGUF MEGA URANIUM LTD 1,000 $664 0.664
0.0008
CERTF CERTICOM CORP 300 $618 2.0628
-0.1072
DFMCF DIGITAL FUSION MULTIMEDIA 250 $0 1.0E-4
0
Pinksheet Bankrupt Companies
Share Volume Leaders ** Bankrupt companies are identified by fifth letter 'Q'
Symbols Company Name Share Vol. ($) Vol. Last Net
DRRAQ DURA AUTOMOTIVE SYSTEMS IN 1,029,372 $7,795 0.0055
-0.0015
VRSOQ VERSO TECHNOLOGIES INC 738,029 $4,307 0.0060
0
SHRPQ SHARPER IMAGE CORP 474,170 $16,037 0.035
0.005
DPHIQ DELPHI CORP 467,879 $46,922 0.097
-0.003
WRTLQ WEIRTON STEEL CORPORATION 458,000 $458 0.0010
0
LTVCQ LTV CORP 300,850 $405 0.0014
0.001
DIOMQ DIOMED HOLDING INC 286,150 $1,644 0.012
0
AHMIQ AMERICAN HOME MORTGAGE INV 206,184 $5,699 0.03
-0.015
IPIXQ IPIX CORPORATION 202,000 $3,830 0.015
0.005
DEEPQ SUPERIOR OFFSHORE INTERNAT 200,948 $47,694 0.24
0.04
HMBNQ HOMEBANC CORPORATION 200,303 $1,461 0.0080
0.002
ENCZQ ENESCO GROUP INC 200,000 $480 0.0024
-0.0001
FRNTQ FRONTIER AIRLINES HOLDINGS 190,073 $53,935 0.29
0.01
NTBKQ NETBANK INC 141,381 $3,082 0.015
0
NEWCQ NEW CENTURY FINANCIAL CORP 121,063 $4,624 0.035
-0.005
NPNTQ NORTHPOINT COMMUNICATIONS 104,750 $73 6.0E-4
-0.0003
HMYRQ HEILIG MEYERS COMPANY 81,000 $48 6.0E-4
0
IBCIQ INTERSTATE BAKERIES CORP 80,411 $4,672 0.055
0
PGEXQ PACIFIC GATEWAY EXCHANGE I 79,480 $291 0.0040
0.001
TOUSQ TOUSA INC 72,360 $11,666 0.17
-0.01
AI
