Market Data 
Markets
Replies to post #12052 on SmallCap Trading Techniques
06/15/08 8:20 AM
OTC:BB Share Volume Leaders
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name Share Vol. ($) Vol. Last Net
SMTR SMARTIRE SYSTEMS INC 225,829,996 $22,425 1.0E-4
0
NXHL NEXIA HOLDINGS INC NEW 143,023,157 $28,300 1.0E-4
-0.0001
CXAC CROSS ATLANTIC COMMODITIES 63,648,741 $65,029 0.0012
0.0008
IVOI IVOICE INC 46,757,999 $9,833 3.0E-4
0
GRMU GREM USA NEW 43,135,782 $42,674 0.0010
0
SYDI SYNDICATION INC 37,931,000 $8,977 3.0E-4
0
FNIX FONIX CORP 29,667,048 $5,161 1.0E-4
0
HTOG HEARTLAND OIL AND GAS CORP 28,985,068 $94,334 0.0032
-0.0003
UDTT UNIVERSAL DETECTION TECHNO 25,135,000 $8,919 3.0E-4
-0.0001
AVWI ACTIONVIEW INTERNATIONAL I 23,365,143 $55,705 0.0025
-0.0003
GGLB GREEN GLOBE INTERNATIONAL 18,188,179 $29,370 0.0014
-0.0005
SWVC SEAWAY VALLEY CAPITAL CORP 18,016,585 $29,670 0.0016
-0.0003
RMOE RAVEN MOON ENTERTAINMENT I 15,139,999 $3,653 3.0E-4
0.0001
UPDV UNIVERSAL PROPERTY DEVELOP 14,914,977 $44,914 0.0029
-0.0003
GMFX GAMEZNFLIX INC 12,661,114 $1,558 1.0E-4
0
SMWF SEAMLESS WI FI INC 12,577,036 $62,028 0.0051
-0.0019
GCOG GULF COAST OIL AND GAS INC 12,466,240 $43,076 0.0035
-0.0001
QMNM QUEST MINERALS AND MINING 11,948,707 $16,564 0.0015
0.0005
DIAAF DIAMANT ART CORP 11,935,000 $5,917 5.0E-4
0
MODI METRO ONE DEVELOPMENT INC 11,741,913 $4,708 6.0E-4
0
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name Share Vol. ($) Vol. Last Net
GSPG GOLDSPRING INC 74,717,342 $2,103,375 0.026
-0.004
SPNG SPONGETECH DELIVERY SYSTEM 9,042,359 $405,411 0.0433
-0.0057
IMMC IMMUNICON CORPORATION 7,082,228 $635,816 0.08
-0.19
EBOF EARTH BIOFUELS INC 6,000,783 $159,788 0.025
-0.003
APIO API NANOTRONICS CORP 5,462,133 $1,002,358 0.191
0.0271
MAGY MAGNITUDE INFORMATION SYST 3,457,999 $57,950 0.016
-0.001
TAOL TAO MINERALS LTD 3,364,459 $85,667 0.027
-0.006
WWEI WELWIND ENERGY INTERNATION 2,803,692 $250,477 0.085
-0.02
UVSE UNIVERSAL ENERGY CORP NEW 2,305,728 $244,387 0.1025
-0.0176
FEEC FAR EAST ENERGY CORP 2,027,769 $1,502,433 0.72
-0.165
IFLI INTERNATIONAL FIGHT LEAGUE 1,756,656 $52,086 0.023
-0.028
PTSC PATRIOT SCIENTIFIC CORP 1,637,156 $379,456 0.249
0.042
RTGV RTG VENTURES INC 1,354,500 $36,197 0.03
0.007
SINX SIONIX CORPORATION 1,292,943 $400,151 0.29
-0.065
DANKY DANKA BUSINESS SYSTEMS PLC 1,205,212 $125,549 0.105
0.005
SLGLF SILVERADO GOLD MINES LTD 1,090,497 $51,754 0.048
-0.002
ARSC AMERICAN SECURITY RESOURCE 1,041,456 $45,688 0.05
0.006
PRTL PRIMUS TELECOMMUNICATIONS 1,017,177 $433,190 0.45
0.035
TVLSE TRAVELSTAR INC 1,016,900 $125,119 0.124
-0.006
NMKT NEWMARKET TECHNOLOGY INC 1,016,414 $125,335 0.123
-0.002
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name Share Vol. ($) Vol. Last Net
MYEC MYECHECK INC 839,541 $3,071,503 3.49
-0.01
KDKN KODIAK ENERGY INC 712,750 $1,750,832 2.58
0.05
PGOG PERF GO GREEN HOLDINGS INC 653,442 $1,880,415 2.92
0.19
MCKE MORGAN CREEK ENERGY CORP 575,600 $873,319 1.52
-0.08
LAUD LAUD RESOURCES INC 547,463 $1,403,822 2.6
0.35
HYHY HYDROGEN HYBRID TECHNOLOGI 460,000 $914,359 2.04
0.13
AUSE AUSSIE SOLES GROUP INC 458,090 $1,106,300 2.42
0.12
PTSEF POINTS INTERNATIONAL LTD 445,245 $608,041 1.37
0.019
FORC FORCE ENERGY CORP 443,487 $1,210,508 2.81
0.18
UTVG UNIVERSAL TRAVEL GROUP 405,156 $671,354 1.57
-0.29
SOIS STRIKER OIL AND GAS INC 393,770 $588,588 1.5
0.06
DPDW DEEP DOWN INC 375,146 $458,069 1.22
0.045
IDAE IDEA EDGE INC 373,706 $482,792 1.3
0.075
BWEN BROADWIND ENERGY INC 373,700 $8,478,511 21.9
-2.35
WAHCU WASHINGTON MUTUAL INC 370,740 $9,699,490 25.75
-1.25
KYUS KENTUCKY USA ENERGY INC 345,381 $693,268 2.0
-0.05
QBIK CUBIC ENERGY INC 296,593 $1,008,730 3.4
0.06
SRCH SEARCHLIGHT MINERALS CORP 293,137 $623,821 2.13
-0.2
CHTL CHINA TEL GROUP INC 284,300 $828,578 2.9
-0.1
GTXO GTX CORP 282,495 $628,363 2.21
-0.12
OTC:BB Most # of Trades
From $0.0001 – 0.01
Symbols Company Name #Trades Share Vol. Last Net
CXAC CROSS ATLANTIC COMMODITIES 209 63,648,741 0.0012
0.0008
HTOG HEARTLAND OIL AND GAS CORP 156 28,985,068 0.0032
-0.0003
NXHL NEXIA HOLDINGS INC NEW 127 143,023,157 1.0E-4
-0.0001
AVWI ACTIONVIEW INTERNATIONAL I 95 23,365,143 0.0025
-0.0003
SWVC SEAWAY VALLEY CAPITAL CORP 92 18,016,585 0.0016
-0.0003
GCOG GULF COAST OIL AND GAS INC 81 12,466,240 0.0035
-0.0001
GGLB GREEN GLOBE INTERNATIONAL 79 18,188,179 0.0014
-0.0005
GRMU GREM USA NEW 76 43,135,782 0.0010
0
SMTR SMARTIRE SYSTEMS INC 74 225,829,996 1.0E-4
0
SMWF SEAMLESS WI FI INC 60 12,577,036 0.0051
-0.0019
MDIN MED GEN INC 54 2,777,820 0.0023
-0.0009
QMNM QUEST MINERALS AND MINING 53 11,948,707 0.0015
0.0005
UPDV UNIVERSAL PROPERTY DEVELOP 44 14,914,977 0.0029
-0.0003
ITRO ITRONICS INC 44 7,634,650 0.0032
-0.0001
RSMI RIM SEMICONDUCTOR CO 41 2,166,127 0.0042
0.0002
MODI METRO ONE DEVELOPMENT INC 39 11,741,913 6.0E-4
0
IVOI IVOICE INC 36 46,757,999 3.0E-4
0
TXHE TEXHOMA ENERGY INC 36 515,700 0.0070
0.004
FNIX FONIX CORP 32 29,667,048 1.0E-4
0
AWYI ARIEL WAY INC 32 2,249,032 0.0042
0.0007
From $0.01 – 1.00
Symbols Company Name #Trades Share Vol. Last Net
GSPG GOLDSPRING INC 1209 74,717,342 0.026
-0.004
IMMC IMMUNICON CORPORATION 622 7,082,228 0.08
-0.19
FEEC FAR EAST ENERGY CORP 526 2,027,769 0.72
-0.165
APIO API NANOTRONICS CORP 284 5,462,133 0.191
0.0271
SPNG SPONGETECH DELIVERY SYSTEM 264 9,042,359 0.0433
-0.0057
EBOF EARTH BIOFUELS INC 260 6,000,783 0.025
-0.003
WWEI WELWIND ENERGY INTERNATION 252 2,803,692 0.085
-0.02
PTSC PATRIOT SCIENTIFIC CORP 222 1,637,156 0.249
0.042
UVSE UNIVERSAL ENERGY CORP NEW 221 2,305,728 0.1025
-0.0176
WWAT WORLDWATER AND SOLAR TECHN 196 797,062 0.68
-0.005
BVTI BIOVEST INTL INC 186 609,983 0.49
0.08
CSUH CELSIUS HOLDINGS INC NEW 181 946,368 0.179
0.06
RLKX RED LAKE EXPLORATION INC 177 677,095 0.5595
0.1395
SINX SIONIX CORPORATION 166 1,292,943 0.29
-0.065
DLKM DOUGLAS LAKE MINERALS INC 162 527,828 0.847
0.137
IFLI INTERNATIONAL FIGHT LEAGUE 123 1,756,656 0.023
-0.028
CGFI COLORADO GOLDFIELDS INC 116 533,875 0.165
0.01
GNOLF GENOIL INC 111 896,471 0.25
0.023
NTRZ NUTRACEA 111 773,854 0.745
-0.015
XSNX XSUNX INC 109 549,177 0.405
-0.015
From $1.00 and Up
Symbols Company Name #Trades Share Vol. Last Net
BWEN BROADWIND ENERGY INC 966 373,700 21.9
-2.35
MYEC MYECHECK INC 890 839,541 3.49
-0.01
PGOG PERF GO GREEN HOLDINGS INC 570 653,442 2.92
0.19
LAUD LAUD RESOURCES INC 471 547,463 2.6
0.35
AUSE AUSSIE SOLES GROUP INC 387 458,090 2.42
0.12
FORC FORCE ENERGY CORP 303 443,487 2.81
0.18
KYUS KENTUCKY USA ENERGY INC 303 345,381 2.0
-0.05
HYHY HYDROGEN HYBRID TECHNOLOGI 277 460,000 2.04
0.13
NCEN NACEL ENERGY CORP 272 196,978 3.8
-0.24
SOIS STRIKER OIL AND GAS INC 268 393,770 1.5
0.06
DPDW DEEP DOWN INC 262 375,146 1.22
0.045
QBIK CUBIC ENERGY INC 244 296,593 3.4
0.06
UTVG UNIVERSAL TRAVEL GROUP 241 405,156 1.57
-0.29
GTXO GTX CORP 214 282,495 2.21
-0.12
SRCH SEARCHLIGHT MINERALS CORP 211 293,137 2.13
-0.2
LGDI LEGEND INTERNATIONAL HOLDI 209 256,252 4.15
-0.04
HYBR HYBRID TECHNOLOGIES INC NE 166 95,348 5.62
0.11
PPBV PURPLE BEVERAGE COMPANY IN 156 132,894 2.38
-0.02
LBAS LOCATION BASED TECHNOLOGIE 146 76,733 7.16
0.14
PTSEF POINTS INTERNATIONAL LTD 139 445,245 1.37
0.019
OTC:BB Est($) 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 $94,334 28,985,068 0.0032
-0.0003
CXAC CROSS ATLANTIC COMMODITIES $65,029 63,648,741 0.0012
0.0008
SMWF SEAMLESS WI FI INC $62,028 12,577,036 0.0051
-0.0019
AVWI ACTIONVIEW INTERNATIONAL I $55,705 23,365,143 0.0025
-0.0003
UPDV UNIVERSAL PROPERTY DEVELOP $44,914 14,914,977 0.0029
-0.0003
GCOG GULF COAST OIL AND GAS INC $43,076 12,466,240 0.0035
-0.0001
GRMU GREM USA NEW $42,674 43,135,782 0.0010
0
SWVC SEAWAY VALLEY CAPITAL CORP $29,670 18,016,585 0.0016
-0.0003
GGLB GREEN GLOBE INTERNATIONAL $29,370 18,188,179 0.0014
-0.0005
NXHL NEXIA HOLDINGS INC NEW $28,300 143,023,157 1.0E-4
-0.0001
ITRO ITRONICS INC $23,464 7,634,650 0.0032
-0.0001
SMTR SMARTIRE SYSTEMS INC $22,425 225,829,996 1.0E-4
0
QMNM QUEST MINERALS AND MINING $16,564 11,948,707 0.0015
0.0005
ONEV ONE VOICE TECHNOLOGIES INC $12,461 1,616,180 0.0076
0
NEOM NEOMEDIA TECHNOLOGIES INC $11,932 4,399,926 0.0025
-0.0005
IVOI IVOICE INC $9,833 46,757,999 3.0E-4
0
RSMI RIM SEMICONDUCTOR CO $9,627 2,166,127 0.0042
0.0002
SYDI SYNDICATION INC $8,977 37,931,000 3.0E-4
0
UDTT UNIVERSAL DETECTION TECHNO $8,919 25,135,000 3.0E-4
-0.0001
AWYI ARIEL WAY INC $8,846 2,249,032 0.0042
0.0007
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
GSPG GOLDSPRING INC $2,103,375 74,717,342 0.026
-0.004
FEEC FAR EAST ENERGY CORP $1,502,433 2,027,769 0.72
-0.165
APIO API NANOTRONICS CORP $1,002,358 5,462,133 0.191
0.0271
IMMC IMMUNICON CORPORATION $635,816 7,082,228 0.08
-0.19
NTRZ NUTRACEA $581,216 773,854 0.745
-0.015
WWAT WORLDWATER AND SOLAR TECHN $556,930 797,062 0.68
-0.005
PRTL PRIMUS TELECOMMUNICATIONS $433,190 1,017,177 0.45
0.035
DLKM DOUGLAS LAKE MINERALS INC $427,790 527,828 0.847
0.137
SPNG SPONGETECH DELIVERY SYSTEM $405,411 9,042,359 0.0433
-0.0057
SINX SIONIX CORPORATION $400,151 1,292,943 0.29
-0.065
PTSC PATRIOT SCIENTIFIC CORP $379,456 1,637,156 0.249
0.042
OEDV OSAGE EXPLORATION AND DEVE $331,718 532,605 0.56
-0.01
ERHE ERHC ENERGY INC $321,841 653,236 0.51
0.04
RLKX RED LAKE EXPLORATION INC $310,094 677,095 0.5595
0.1395
BVTI BIOVEST INTL INC $309,344 609,983 0.49
0.08
PASO PATIENT ACCESS SOLUTIONS I $274,105 420,500 0.65
0
WWEI WELWIND ENERGY INTERNATION $250,477 2,803,692 0.085
-0.02
NEOP NEOPROBE CORP $248,287 299,871 0.83
0.03
UVSE UNIVERSAL ENERGY CORP NEW $244,387 2,305,728 0.1025
-0.0176
CCYG CELLCYTE GENETICS CORPORAT $244,043 612,642 0.37
-0.025
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
WAHCU WASHINGTON MUTUAL INC $9,699,490 370,740 25.75
-1.25
BWEN BROADWIND ENERGY INC $8,478,511 373,700 21.9
-2.35
MYEC MYECHECK INC $3,071,503 839,541 3.49
-0.01
PGOG PERF GO GREEN HOLDINGS INC $1,880,415 653,442 2.92
0.19
KDKN KODIAK ENERGY INC $1,750,832 712,750 2.58
0.05
LAUD LAUD RESOURCES INC $1,403,822 547,463 2.6
0.35
FORC FORCE ENERGY CORP $1,210,508 443,487 2.81
0.18
AUSE AUSSIE SOLES GROUP INC $1,106,300 458,090 2.42
0.12
LGDI LEGEND INTERNATIONAL HOLDI $1,075,909 256,252 4.15
-0.04
QBIK CUBIC ENERGY INC $1,008,730 296,593 3.4
0.06
HYHY HYDROGEN HYBRID TECHNOLOGI $914,359 460,000 2.04
0.13
FTAR FOOTSTAR INC $880,327 212,385 4.15
-0.03
MCKE MORGAN CREEK ENERGY CORP $873,319 575,600 1.52
-0.08
CHTL CHINA TEL GROUP INC $828,578 284,300 2.9
-0.1
NCEN NACEL ENERGY CORP $762,319 196,978 3.8
-0.24
PNWIF PHOTOCHANNEL NETWORKS INC $758,609 202,028 3.75
-0.09
KYUS KENTUCKY USA ENERGY INC $693,268 345,381 2.0
-0.05
UTVG UNIVERSAL TRAVEL GROUP $671,354 405,156 1.57
-0.29
GTXO GTX CORP $628,363 282,495 2.21
-0.12
SRCH SEARCHLIGHT MINERALS CORP $623,821 293,137 2.13
-0.2
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
CXAC Cross Atlantic Commodities Inc
200
0.0008 63,648,741 0.0012
QMNM Quest Minerals and Mining Ltd New
50
0.0005 11,948,707 0.0015
RMOE Raven Moon Entertainment Inc New
50
0.0001 15,139,999 3.0E-4
DLAV DealerAdvance Inc
50
0.0001 7,216,510 3.0E-4
MOBL Mobilepro Corp
43.75
0.0007 1,982,873 0.0023
MOVT MotivNation Inc
36.36
0.0004 1,105,492 0.0015
EPGL EP Global Communications Inc
33.33
0.0001 1,445,000 4.0E-4
AWYI Ariel Way Inc
20
0.0007 2,249,032 0.0042
UCOI Unico Inc
20
0.0001 9,600,983 6.0E-4
IVIT Invicta Group Inc New
20
0.0001 3,595,005 6.0E-4
CROE CoroWare Inc
13.64
0.0003 1,588,250 0.0025
MBIR Mobiclear Inc
12.5
0.0001 7,548,068 9.0E-4
RSMI Rim Semiconductor Co
5
0.0002 2,166,127 0.0042
MYNG Golden Eagle International Inc
1.67
0.0001 1,022,975 0.0061
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
SSUR StatSure Diagnostic Systems Inc
400
0.4 20,644 0.5
CCRY Chancery Resources Inc
240
0.48 51,380 0.68
SHLPW SearchHelp Inc
150
0.045 34,400 0.075
XOHOW XO Holdings Inc
100
0.02 15,000 0.04
IFHR INFe Human Resources Inc
91.78
0.0067 299,000 0.014
SCII Stem Cell Therapy International Inc
81.82
0.045 122,200 0.1
CSUH Celsius Holdings Inc New
50.42
0.06 946,368 0.179
AZGS Aztec Oil and Gas Inc New
50
0.015 231,249 0.045
VRDE Veridien Corp
50
0.005 80,000 0.015
TDYS TetriDyn Solutions Inc
42.86
0.03 10,000 0.1
KMNFF Kola Mining Corp
41.56
0.101 117,300 0.344
CIVY China Ivy School Inc
40
0.02 10,320 0.07
PVSP Pervasip Corp
36.84
0.07 15,000 0.26
WIFM WiFiMed Holdings Company Inc
35.45
0.039 27,941 0.149
DOIG Delta Oil and Gas Inc
33.33
0.035 91,977 0.14
RLKX Red Lake Exploration Inc
33.21
0.1395 677,095 0.5595
HLMB Holmes Biopharma Inc
31.71
0.13 15,035 0.54
HBRM Herborium Group Inc
31.58
0.006 229,882 0.025
RYMM Royal Mines and Minerals Corp
30.56
0.22 24,500 0.94
ICPR ICP Solar Technologies Inc
30.54
0.1591 255,890 0.68
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
LKAI LKA International Inc
40
0.5 24,325 1.75
PTEO Proteo Inc
20.17
0.47 20,524 2.8
LAUD LAUD Resources Inc
15.56
0.35 547,463 2.6
WGBS WaferGen Bio Systems Inc
12.5
0.25 12,934 2.25
BSTC BioSpecifics Technologies Corp
10.29
1.4 22,530 15.0
PSTX Patient Safety Technologies Inc
9.09
0.1 15,741 1.2
CIWT China Industrial Waste Management Inc
8.7
0.32 16,037 4.0
NWBO Northwest Biotherapeutics Inc
7.69
0.15 124,365 2.1
QVQV QV Quantum Ventures Inc
7.22
0.35 21,170 5.2
UWKI UWink Inc
7.17
0.099 91,115 1.48
PGOG PERF Go Green Holdings Inc
6.96
0.19 653,442 2.92
FORC Force Energy Corp
6.84
0.18 443,487 2.81
HYHY Hydrogen Hybrid Technologies Inc
6.81
0.13 460,000 2.04
AYSI Alloy Steel International Inc
6.75
0.155 66,546 2.45
MXFD MaxLife Fund Corp
6.54
1.75 13,900 28.49
IDAE Idea Edge Inc
6.12
0.075 373,706 1.3
GSCB Greater Sacramento Bancorp
5.76
0.76 12,470 13.95
HNNA Hennessy Advisors Inc
5.45
0.3 11,890 5.8
AUSE Aussie Soles Group Inc
5.22
0.12 458,090 2.42
LSTM LifeStem International Inc
5
0.05 29,353 1.05
OTC:BB Biggest Net Gainers
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
CXAC Cross Atlantic Commodities Inc
0.0008
200 63,648,741 0.0012
AWYI Ariel Way Inc
0.0007
20 2,249,032 0.0042
MOBL Mobilepro Corp
0.0007
43.75 1,982,873 0.0023
QMNM Quest Minerals and Mining Ltd New
0.0005
50 11,948,707 0.0015
MOVT MotivNation Inc
0.0004
36.36 1,105,492 0.0015
CROE CoroWare Inc
0.0003
13.64 1,588,250 0.0025
RSMI Rim Semiconductor Co
0.0002
5 2,166,127 0.0042
MBIR Mobiclear Inc
0.0001
12.5 7,548,068 9.0E-4
MYNG Golden Eagle International Inc
0.0001
1.67 1,022,975 0.0061
UCOI Unico Inc
0.0001
20 9,600,983 6.0E-4
RMOE Raven Moon Entertainment Inc New
0.0001
50 15,139,999 3.0E-4
IVIT Invicta Group Inc New
0.0001
20 3,595,005 6.0E-4
DLAV DealerAdvance Inc
0.0001
50 7,216,510 3.0E-4
EPGL EP Global Communications Inc
0.0001
33.33 1,445,000 4.0E-4
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
CCRY Chancery Resources Inc
0.48
240 51,380 0.68
SSUR StatSure Diagnostic Systems Inc
0.4
400 20,644 0.5
RYMM Royal Mines and Minerals Corp
0.22
30.56 24,500 0.94
ICPR ICP Solar Technologies Inc
0.1591
30.54 255,890 0.68
RLKX Red Lake Exploration Inc
0.1395
33.21 677,095 0.5595
DLKM Douglas Lake Minerals Inc
0.137
19.3 527,828 0.847
CZICF Canadian Zinc Corporation
0.137
27.68 255,450 0.632
HLMB Holmes Biopharma Inc
0.13
31.71 15,035 0.54
SCIE SpectraScience Inc
0.13
20.97 10,500 0.75
SSEY Southern Star Energy Inc New
0.12
14.29 18,540 0.96
KMNFF Kola Mining Corp
0.101
41.56 117,300 0.344
ENLU Enerlume Energy Management Corp
0.09
10 111,000 0.99
BVTI Biovest Intl Inc
0.08
19.51 609,983 0.49
CCGY China Clean Energy Inc
0.08
10.13 86,050 0.87
CCNI Command Center Inc
0.08
19.05 53,800 0.5
SIBM Silver Butte Mining Co
0.08
26.67 11,500 0.38
PVSP Pervasip Corp
0.07
36.84 15,000 0.26
CSUH Celsius Holdings Inc New
0.06
50.42 946,368 0.179
GOFH GoFish Corporation
0.06
17.14 368,450 0.41
AMNT Amish Naturals Inc
0.06
16.67 141,194 0.42
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
MXFD MaxLife Fund Corp
1.75
6.54 13,900 28.49
BSTC BioSpecifics Technologies Corp
1.4
10.29 22,530 15.0
GSCB Greater Sacramento Bancorp
0.76
5.76 12,470 13.95
LKAI LKA International Inc
0.5
40 24,325 1.75
PTEO Proteo Inc
0.47
20.17 20,524 2.8
CPCF CPC of America Inc
0.45
4.89 21,600 9.65
LAUD LAUD Resources Inc
0.35
15.56 547,463 2.6
QVQV QV Quantum Ventures Inc
0.35
7.22 21,170 5.2
CIWT China Industrial Waste Management Inc
0.32
8.7 16,037 4.0
HNNA Hennessy Advisors Inc
0.3
5.45 11,890 5.8
WGBS WaferGen Bio Systems Inc
0.25
12.5 12,934 2.25
PGOG PERF Go Green Holdings Inc
0.19
6.96 653,442 2.92
FORC Force Energy Corp
0.18
6.84 443,487 2.81
AYSI Alloy Steel International Inc
0.155
6.75 66,546 2.45
NWBO Northwest Biotherapeutics Inc
0.15
7.69 124,365 2.1
LBAS Location Based Technologies Inc
0.14
1.99 76,733 7.16
CMNN Communicate Com Inc
0.14
4.83 20,286 3.04
HYHY Hydrogen Hybrid Technologies Inc
0.13
6.81 460,000 2.04
AUSE Aussie Soles Group Inc
0.12
5.22 458,090 2.42
HYBR Hybrid Technologies Inc New
0.11
2 95,348 5.62
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
NXHL Nexia Holdings Inc New
-50
-0.0001
143,023,157 1.0E-4
RDYM Remote Dynamics Inc
-33.33
-0.0003
10,377,555 6.0E-4
BNYN Banyan Corp
-33.33
-0.0001
2,000,000 2.0E-4
MDIN Med Gen Inc
-28.12
-0.0009
2,777,820 0.0023
SMWF Seamless Wi Fi Inc
-27.14
-0.0019
12,577,036 0.0051
GGLB Green Globe International Inc
-26.32
-0.0005
18,188,179 0.0014
UDTT Universal Detection Technology
-25
-0.0001
25,135,000 3.0E-4
NEOM NeoMedia Technologies Inc
-16.67
-0.0005
4,399,926 0.0025
SWVC Seaway Valley Capital Corporation Inc
-15.79
-0.0003
18,016,585 0.0016
WDAM World Am Inc
-14.29
-0.0001
8,239,998 6.0E-4
POPN Pop N Go Inc
-13.33
-0.0002
4,130,000 0.0013
MMAM Medical Makeover Corp of America
-11.11
-0.0005
1,499,000 0.0040
CLXN CLX Medical Inc
-11.11
-0.0001
1,601,110 8.0E-4
AVWI Actionview International Inc
-10.71
-0.0003
23,365,143 0.0025
UPDV Universal Property Development and Acquisition Corp
-9.37
-0.0003
14,914,977 0.0029
HTOG Heartland Oil and Gas Corporation
-8.57
-0.0003
28,985,068 0.0032
MMGP MM2 Group Inc
-7.69
-0.0001
2,050,000 0.0012
ITRO Itronics Inc
-3.03
-0.0001
7,634,650 0.0032
GCOG Gulf Coast Oil and Gas Inc
-2.78
-0.0001
12,466,240 0.0035
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
IMMC Immunicon Corporation
-70.37
-0.19
7,082,228 0.08
AFMIW Affinity Media International Corp
-56
-0.014
553,759 0.011
IFLI International Fight League Inc
-54.9
-0.028
1,756,656 0.023
BPURL Biopure Corporation
-44.44
-0.04
23,000 0.05
SSMG Systems Management Solutions Inc
-44.44
-0.008
10,000 0.01
LXRA Lexaria Corp
-42.86
-0.3
10,000 0.4
NWPG Newport Gold Inc
-41.67
-0.05
22,345 0.07
JKAQ JK Acquisition Corporation
-41.67
-0.025
96,228 0.035
SNMB Sona Mobile Holdings
-41.18
-0.028
815,719 0.04
DAVN Davi Skin Inc
-40
-0.02
104,000 0.03
AQNM Aquentium Inc
-38.46
-0.05
30,000 0.08
TKGN Tekoil and Gas Corporation New
-37.5
-0.03
78,250 0.05
VRCC Vertical Communications Inc
-37.5
-0.03
117,630 0.05
INTP Integrated Pharmaceuticals Inc
-37.14
-0.065
31,600 0.11
ABEW Airbee Wireless Inc
-37.14
-0.013
179,068 0.022
LFBG Left Behind Games Inc
-36.67
-0.011
21,200 0.019
BPTR Brandpartners Group Inc
-33.33
-0.02
156,600 0.04
ASVP American TonerServe Corp
-29.03
-0.09
22,600 0.22
HRCM Harcom Productions Inc
-27.27
-0.15
56,500 0.4
CAAH China America Holdings Inc
-26.67
-0.016
291,500 0.044
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
SOTR Sonterra Resources Inc
-41.59
-0.89
18,000 1.25
HVLL Hartville Group Inc
-23.33
-0.35
12,788 1.15
EMDH Emerging Media Holdings Inc
-17.07
-0.35
16,271 1.7
UTVG Universal Travel Group
-15.59
-0.29
405,156 1.57
PYBX PlayBOX Inc
-13.7
-0.2
22,449 1.26
NROM Noble Romans Inc
-12.9
-0.2
37,500 1.35
FBOD First Bank of Delaware
-12.5
-0.3
66,620 2.1
TNRO Terra Nostra Resources Corp
-11.49
-0.2
138,020 1.54
BSIC Basic Earth Science Systems Inc
-11.44
-0.31
112,280 2.4
WLGC Wordlogic Corp
-10.43
-0.12
10,000 1.03
LSCG Lighting Science Group Corporation
-10.42
-0.57
24,900 4.9
MBIC Mobicom Corp
-10.26
-0.4
30,158 3.5
BWEN Broadwind Energy Inc
-9.69
-2.35
373,700 21.9
SRCH Searchlight Minerals Corp
-8.58
-0.2
293,137 2.13
GEOYW GeoEye Inc
-8.51
-0.73
13,516 7.85
MMTIF Micromem Technologies Inc
-8.38
-0.16
87,932 1.75
ARGLW Argyle Security Inc
-8.18
-0.09
21,100 1.01
UNXL Uni Pixel Inc
-8
-0.1
13,020 1.15
AAIR Avantair Inc
-7.69
-0.2
35,700 2.4
SRLM Sterling Mining Co
-7.59
-0.12
187,682 1.46
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
SMWF Seamless Wi Fi Inc
-0.0019
-27.14 12,577,036 0.0051
MDIN Med Gen Inc
-0.0009
-28.12 2,777,820 0.0023
GGLB Green Globe International Inc
-0.0005
-26.32 18,188,179 0.0014
NEOM NeoMedia Technologies Inc
-0.0005
-16.67 4,399,926 0.0025
MMAM Medical Makeover Corp of America
-0.0005
-11.11 1,499,000 0.0040
RDYM Remote Dynamics Inc
-0.0003
-33.33 10,377,555 6.0E-4
SWVC Seaway Valley Capital Corporation Inc
-0.0003
-15.79 18,016,585 0.0016
AVWI Actionview International Inc
-0.0003
-10.71 23,365,143 0.0025
UPDV Universal Property Development and Acquisition Corp
-0.0003
-9.37 14,914,977 0.0029
HTOG Heartland Oil and Gas Corporation
-0.0003
-8.57 28,985,068 0.0032
POPN Pop N Go Inc
-0.0002
-13.33 4,130,000 0.0013
NXHL Nexia Holdings Inc New
-0.0001
-50 143,023,157 1.0E-4
BNYN Banyan Corp
-0.0001
-33.33 2,000,000 2.0E-4
UDTT Universal Detection Technology
-0.0001
-25 25,135,000 3.0E-4
WDAM World Am Inc
-0.0001
-14.29 8,239,998 6.0E-4
CLXN CLX Medical Inc
-0.0001
-11.11 1,601,110 8.0E-4
MMGP MM2 Group Inc
-0.0001
-7.69 2,050,000 0.0012
ITRO Itronics Inc
-0.0001
-3.03 7,634,650 0.0032
GCOG Gulf Coast Oil and Gas Inc
-0.0001
-2.78 12,466,240 0.0035
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
LXRA Lexaria Corp
-0.3
-42.86 10,000 0.4
IMMC Immunicon Corporation
-0.19
-70.37 7,082,228 0.08
OOGI Odyssey Oil and Gas Inc
-0.18
-22.5 29,000 0.62
FEEC Far East Energy Corp
-0.165
-18.64 2,027,769 0.72
HRCM Harcom Productions Inc
-0.15
-27.27 56,500 0.4
AGMS Angstrom Microsystems Corp
-0.15
-18.75 23,100 0.65
ZORO Zoro Mining Corp
-0.15
-17.65 13,000 0.7
LGHL Logica Holdings Inc
-0.13
-23.64 188,127 0.42
AEGG American Energy Group, Ltd.
-0.13
-13.68 28,520 0.82
NVNT Novint Technologies Inc
-0.13
-12.75 20,970 0.89
EESH EESTech Inc
-0.12
-25.53 111,248 0.35
ILNS Intellect Neurosciences Inc
-0.11
-18.64 33,300 0.48
FODL Forster Drilling Corporation
-0.11
-17.19 10,000 0.53
CHLO China Logistics Group Inc
-0.11
-16.67 73,058 0.55
SOPKZ SouthPeak Interactive Corp
-0.1
-21.28 10,000 0.37
DVNTF Diversinet Corp
-0.1
-20.83 62,025 0.38
RBCL RBC Life Sciences Inc
-0.1
-14.71 52,631 0.58
ASVP American TonerServe Corp
-0.09
-29.03 22,600 0.22
TNXI Telanetix Inc
-0.09
-13.85 12,300 0.56
EPCC Epic Energy Resources Inc
-0.09
-12 13,600 0.66
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
BWEN Broadwind Energy Inc
-2.35
-9.69 373,700 21.9
WAHCU Washington Mutual Inc
-1.25
-4.63 370,740 25.75
SOTR Sonterra Resources Inc
-0.89
-41.59 18,000 1.25
GEOYW GeoEye Inc
-0.73
-8.51 13,516 7.85
LSCG Lighting Science Group Corporation
-0.57
-10.42 24,900 4.9
MBIC Mobicom Corp
-0.4
-10.26 30,158 3.5
MIGL Miscor Group Ltd New
-0.4
-3.16 14,016 12.25
CXPO Crimson Exploration Inc
-0.4
-2.71 12,903 14.35
HVLL Hartville Group Inc
-0.35
-23.33 12,788 1.15
EMDH Emerging Media Holdings Inc
-0.35
-17.07 16,271 1.7
BSIC Basic Earth Science Systems Inc
-0.31
-11.44 112,280 2.4
ARGL Argyle Security Inc
-0.31
-5.16 22,000 5.7
FBOD First Bank of Delaware
-0.3
-12.5 66,620 2.1
UTVG Universal Travel Group
-0.29
-15.59 405,156 1.57
CWDK China Water and Drinks Inc
-0.29
-3.87 39,927 7.21
CLDB Cortland Bancorp Inc
-0.28
-1.75 12,400 15.75
FXPT Fox Petroleum Inc
-0.24
-6.25 25,984 3.6
NCEN Nacel Energy Corp
-0.24
-5.94 196,978 3.8
PYBX PlayBOX Inc
-0.2
-13.7 22,449 1.26
NROM Noble Romans Inc
-0.2
-12.9 37,500 1.35
OTC:BB 52 weeks breakouts High
Symbols Company Name Last Net Share Vol. ($) Vol. 52H
RLKX RED LAKE EXPLORATION INC 0.5595
0.1395
677,095 310094 0.56
PGOG PERF GO GREEN HOLDINGS INC 2.92
0.19
653,442 1880415 2.97
LAUD LAUD RESOURCES INC 2.6
0.35
547,463 1403822 3.4
DLKM DOUGLAS LAKE MINERALS INC 0.847
0.137
527,828 427790 0.88
FORC FORCE ENERGY CORP 2.81
0.18
443,487 1210508 2.8
IDAE IDEA EDGE INC 1.3
0.075
373,706 482792 1.32
NEOP NEOPROBE CORP 0.83
0.03
299,871 248287 0.85
HBRM HERBORIUM GROUP INC 0.025
0.006
229,882 5067 0.025
STIV STARINVEST GROUP INC 0.07
0.016
143,100 8616 0.07
HYDQW HYDE PARK ACQUISTION CORP 1.77
0.03
131,000 230940 1.77
XTGR XTRA GOLD RESOURCES CORP 1.88
-0.06
125,265 243729 2.0
LBAS LOCATION BASED TECHNOLOGIE 7.16
0.14
76,733 542391 7.16
LWSP LEGACY WINE AND SPIRITS IN 0.995
0.01
62,500 62387 1.0
HRCM HARCOM PRODUCTIONS INC 0.4
-0.15
56,500 26210 1.01
BMSN BIO MATRIX SCIENTIFIC GROU 1.06
0.04
47,105 49951 1.08
SHLPW SEARCHHELP INC 0.075
0.045
34,400 2330 0.075
OGSM ORGANIC SALES AND MARKETIN 2.7
-0.05
29,950 83778 3.0
THMD THERMADYNE HOLDINGS CORPOR 17.05
0
26,914 458675 17.1
LKAI LKA INTERNATIONAL INC 1.75
0.5
24,325 39807 1.88
NWCI NEWCARDIO INC 3.75
0.05
22,600 85169 3.8
OTC:BB 52 weeks breakouts Low
Symbols Company Name Last Net Share Vol. ($) Vol. 52L
IMMC IMMUNICON CORPORATION 0.08
-0.19
7,082,228 635816 0.0551
APIO API NANOTRONICS CORP 0.191
0.0271
5,462,133 1002358 0.0188
TAOL TAO MINERALS LTD 0.027
-0.006
3,364,459 85667 0.023
MDIN MED GEN INC 0.0023
-0.0009
2,777,820 6760 0.0016
IFLI INTERNATIONAL FIGHT LEAGUE 0.023
-0.028
1,756,656 52086 0.023
DANKY DANKA BUSINESS SYSTEMS PLC 0.105
0.005
1,205,212 125549 0.1
LBSU LIBERTY STAR URANIUM AND M 0.11
-0.03
882,907 109090 0.101
SNMB SONA MOBILE HOLDINGS 0.04
-0.028
815,719 34272 0.04
NSOL NUCLEAR SOLUTIONS INC 0.15
-0.02
569,435 86816 0.14
AFMIW AFFINITY MEDIA INTERNATION 0.011
-0.014
553,759 10564 0.011
DYMTF DYNAMOTIVE ENERGY SYSTEMS 0.32
-0.01
531,236 173539 0.315
GNTA GENTA INC 0.205
0.005
484,711 93684 0.185
LGCPF LINCOLN GOLD CORP 0.105
0.01
429,600 42515 0.08
MICG MICROFIELD GRAPHICS INC 0.36
-0.01
292,807 102951 0.345
IFSG INFOSMART GROUP INC 0.16
-0.02
278,662 42104 0.14
ADST ADSTAR INC 0.085
-0.015
221,500 20915 0.08
CVIC CAVICO CORP 0.23
-0.02
205,910 48837 0.23
CDVT CARD ACTIVATION TECHNOLOGI 0.14
0
197,343 26500 0.13
LGHL LOGICA HOLDINGS INC 0.42
-0.13
188,127 85269 0.3
SRLM STERLING MINING CO 1.46
-0.12
187,682 286301 1.45
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 11,935,000 $5,917 5.0E-4
0
SLGLF SILVERADO GOLD MINES LTD 1,090,497 $51,754 0.048
-0.002
GNOLF GENOIL INC 896,471 $231,258 0.25
0.023
CALVF CALEDONIA MINING CORPORATI 876,805 $137,715 0.158
-0.006
DYMTF DYNAMOTIVE ENERGY SYSTEMS 531,236 $173,539 0.32
-0.01
PTSEF POINTS INTERNATIONAL LTD 445,245 $608,041 1.37
0.019
LGCPF LINCOLN GOLD CORP 429,600 $42,515 0.105
0.01
CZICF CANADIAN ZINC CORPORATION 255,450 $148,256 0.632
0.137
CRTCF CURRENT TECHNOLOGY CORP 249,400 $80,972 0.33
0.01
PNWIF PHOTOCHANNEL NETWORKS INC 202,028 $758,609 3.75
-0.09
MGWSF MEGAWEST ENERGY CORP 165,900 $99,120 0.61
0.02
GEECF GLOBAL ENVIRONMENTAL ENERG 162,400 $73,352 0.45
0
SGIHF SUNGOLD INTERNATIONAL HOLD 149,950 $16,709 0.12
0.01
VCTPF VALCENT PRODUCTS INC 144,036 $87,663 0.59
-0.02
SOBGF SOIL BIOGENICS LTD 142,700 $121,306 0.815
0.015
CCBEF CLEARLY CANADIAN BEVERAGE 133,954 $156,595 1.16
-0.025
NWURF NWT URANIUM CORP 122,200 $22,785 0.18
-0.0106
KMNFF KOLA MINING CORP 117,300 $40,489 0.344
0.101
NGLPF NEVADA GEOTHERMAL POWER IN 113,630 $134,263 1.17
0
SRFDF STARFIELD RESOURCES INC 111,500 $119,139 1.02
-0.075
OTC:BB Bankrupt Companies
Share Volume Leaders ** Bankrupt companies are identified by fifth letter 'Q'
Symbols Company Name Share Vol. ($) Vol. Last Net
WMANQ WELLMAN INC 396,268 $4,000 0.01
0.001
NSTLQ NATIONAL STEEL CORP 207,550 $6,024 0.028
-0.003
TRENQ TORRENT ENERGY CORP 128,003 $10,560 0.082
-0.008
SITGQ SECURITY INTELLIGENCE TECH 75,000 $360 0.0048
-0.0002
NRDCQ NATURADE INC 6,762 $338 0.05
0
AGWTQ ATMOSPHERIC GLOW TECHNOLOG 1,500 $4 0.0030
-0.002
OTC:BB Issues: Delinquent in Filings
Share Volume Leaders **Delinquent stocks are identified by fifth letter 'E'
Symbols Company Name Share Vol. ($) Vol. Last Net
PMEDE PARADIGM MEDICAL INDUSTRIE 4,806,666 $1,451 3.0E-4
0
AVTIE AVITAR INC 1,145,000 $384 3.0E-4
0
TVLSE TRAVELSTAR INC 1,016,900 $125,119 0.124
-0.006
ACTCE ADVANCED CELL TECHNOLOGY I 760,193 $53,987 0.07
-0.0035
GTHAE GENETHERA INC 495,000 $3,060 0.0060
0.0005
SMANE STANDARD MANAGEMENT CORPOR 341,004 $777 0.0020
-0.0009
DLTME DELTA MUTUAL INC 178,700 $8,094 0.041
-0.004
RMDXE REMOTEMDX INC 178,650 $277,767 1.59
-0.01
TTDSE TRITON DISTRIBUTION SYSTEM 113,628 $15,476 0.14
0.01
NTTLE NETTEL HOLDINGS INC 88,500 $11,248 0.15
0.01
STKPE STEAKHOUSE PARTNERS INC 85,000 $425 0.0050
-0.005
CLYVE CLYVIA INC 31,200 $7,821 0.27
-0.0001
PCLIE PROTOCALL TECHNOLOGIES INC 20,000 $55 0.0025
0.001
SFSHE SINOFRESH HEALTHCARE INC 13,000 $1,040 0.08
-0.01
IHMEE INTELLIHOME INC 10,500 $735 0.07
-0.01
IMTSE INTERACTIVE MOTORSPORTS AN 10,000 $20 0.0020
-0.003
NMENE NEW MEDIUM ENTERPRISES INC 8,000 $160 0.02
0.01
UTYWE UNITY WIRELESS CORPORATION 8,000 $320 0.04
0.01
BJGLE BEIJING LOGISTIC INC 3,750 $75 0.02
0
RLLCE REAL LOGIC INC 1,000 $250 0.25
-0.02
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
WTVN WI FI TV INC NEW 128,827,400 $7,868 1.0E-4
0
NCTI NCT GROUP INC 98,723,780 $19,338 2.0E-4
0
TSSP TRENDSETTER SOLAR PRODUCTS 74,282,432 $14,556 2.0E-4
0.0001
SPZI SPOOZ INC 69,246,569 $36,071 5.0E-4
-0.0001
USXP UNIVERSAL EXPRESS INC 67,476,406 $6,246 1.0E-4
0
SNRS SUNRISE CONSULTING GROUP I 59,259,997 $5,380 1.0E-4
0
EESO ENZYME ENVIRONMENTAL SOLUT 54,090,846 $57,275 0.0012
0.0004
MNTY MARKET 99 LTD 44,954,981 $4,495 1.0E-4
0
FMNJ FRANKLIN MINING INC 40,255,998 $28,387 6.0E-4
-0.0002
GBDX GLOBAL DIAMOND EXCHANGE IN 39,845,429 $50,394 0.0014
0.0002
PINR PINE RIDGE HOLDINGS INC 39,198,333 $11,573 2.0E-4
-0.0001
CWRM COTTON AND WESTERN MINING 38,750,000 $7,320 2.0E-4
0
ADCS ADVANCED CONTENT SERVICES 38,546,073 $9,869 3.0E-4
0
LLBT LIFELINE BIOTECH INC 35,466,875 $3,546 1.0E-4
0
ENCS ENCORE ENERGY SYSTEMS INC 30,645,000 $9,320 3.0E-4
0
ITLV INTELECTIVE COMMUNICATIONS 28,943,683 $3,799 2.0E-4
0
PYCT PAYCHEST INC 21,105,000 $2,110 1.0E-4
0
MIHS MEDICAL INSTITUTIONAL SERV 19,539,997 $2,627 1.0E-4
0
HCPC HERITAGE CAPITAL CREDIT CO 17,048,605 $2,360 2.0E-4
0.0001
PHGI PERIHELION GLOBAL INC 16,673,200 $1,732 1.0E-4
0
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name Share Vol. ($) Vol. Last Net
GLCC GOOD LIFE CHINA CORP 8,210,991 $150,740 0.018
-0.005
SDVI SIGNATURE DEVICES INC 5,710,346 $60,548 0.01
-0.001
MDMN MEDINAH MINING INC 4,501,075 $105,535 0.022
-0.0025
PSRZ POP STARZ INC 3,382,783 $106,144 0.03
-0.0035
AQUI AQUAGOLD INTERNATIONAL INC 2,636,265 $51,820 0.019
-0.002
SGCP SIERRA GOLD CORPORATION 2,630,697 $41,064 0.015
0.003
IDGI INCA DESIGNS INC NEW 2,482,107 $137,126 0.06
0.01
RUNU RUDY NUTRITION 2,179,144 $202,895 0.088
-0.0117
CYHA CYBERHAND TECHNOLOGIES INT 2,061,062 $92,298 0.055
0.017
SSTP SUSTAINABLE POWER CORP 1,886,755 $59,200 0.03
-0.002
BLLN BRILLIANT TECHNOLOGIES COR 1,736,769 $62,089 0.035
-0.003
SRSR SARISSA RESOURCES INC 1,708,640 $51,265 0.034
0.0055
CJGH CHINA JIANGSU GOLDEN HORSE 1,624,166 $154,223 0.11
0.01
IAHL IAHL CORPORATION 1,604,187 $31,302 0.02
0.002
REER RENEW ENERGY RESOURCES INC 1,516,642 $48,152 0.03
-0.01
CPRK COPPER KING MINING CORPORA 1,451,943 $113,276 0.08
-0.003
NXCO NEXICON INC 1,426,375 $65,050 0.048
-0.001
WNBD WINNING BRANDS CORP 1,405,060 $17,803 0.0125
-0.001
EFFC EFFECTIVE CONTROL TRANSPOR 1,272,857 $21,166 0.022
0.007
LNGT LASER ENERGETICS INC 1,213,504 $58,159 0.046
-0.002
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name Share Vol. ($) Vol. Last Net
CMVT COMVERSE TECHNOLOGY INC 1,303,071 $24,030,512 18.45
-0.25
MXIM MAXIM INTEGRATED PRODUCTS 1,251,250 $26,279,694 21.3
0.11
ANZSP ALLIANZ SOCIETAS EUROPAEA 989,043 $24,675,316 24.92
-0.28
FNMLP FEDERAL NATIONAL MORTGAGE 424,505 $10,579,027 24.9
-0.2
AZPN ASPEN TECHNOLOGY INC 365,669 $5,418,613 14.25
-0.35
IOEPF ING GROUP NV 365,600 $9,084,292 24.82
0
TXPI TEXAS PETROCHEMICALS INC 328,998 $6,595,583 20.05
-1.45
GBRC GLOBAL RESOURCE CORPORATIO 325,568 $768,598 2.25
-0.31
MMAB MUNICIPAL MORTGAGE AND EQU 239,481 $751,870 3.39
0.71
GETG GREEN EARTH TECHNOLOGIES I 199,226 $437,095 2.25
0.01
NAVZ NAVISTAR INTERNATIONAL COR 197,057 $14,244,419 72.0
-1.1
ENVI ENVIRORESOLUTIONS INC 146,579 $248,340 1.65
-0.2
NATR NATURES SUNSHINE PRODUCTS 134,357 $1,008,217 7.5
-0.25
NEGI NATIONAL ENERGY GROUP INC 113,026 $422,394 3.59
-0.03
HKFIQ HANCOCK FABRICS INC 102,961 $132,097 1.29
0.14
HDLM HANDLEMAN COMPANY 102,244 $174,655 1.64
-0.19
CRBCP CITZENS REPUBLIC BANCORP I 100,425 $4,246,463 44.595
1.595
GDPAN GOODRICH PETROLEUM CORPORA 100,000 $9,325,900 93.259
4.915
SOLI SOLEI SYSTEMS INC 97,801 $118,991 1.25
0.1
FLMP FLAME SEAL PRODUCTS INC 92,709 $108,413 1.15
-0.04
Pinksheet Most # of Trades
From $0.0001 – 0.01
Symbols Company Name #Trades Share Vol. Last Net
EESO ENZYME ENVIRONMENTAL SOLUT 153 54,090,846 0.0012
0.0004
NCTI NCT GROUP INC 83 98,723,780 2.0E-4
0
SIVC S3 INVESTMENT COMPANY INC 77 6,433,926 0.0090
-0.0009
BLDV BLUE DIAMOND VENTURES INC 68 4,703,091 0.0090
0.001
TSSP TRENDSETTER SOLAR PRODUCTS 67 74,282,432 2.0E-4
0.0001
FMNJ FRANKLIN MINING INC 62 40,255,998 6.0E-4
-0.0002
SPZI SPOOZ INC 61 69,246,569 5.0E-4
-0.0001
GBDX GLOBAL DIAMOND EXCHANGE IN 58 39,845,429 0.0014
0.0002
WTVN WI FI TV INC NEW 48 128,827,400 1.0E-4
0
MMTE MAMMOTH ENERGY GROUP INC 47 14,491,809 0.0020
0.0002
PINR PINE RIDGE HOLDINGS INC 46 39,198,333 2.0E-4
-0.0001
SCLL STEM CELL INNOVATIONS INC 41 6,470,650 0.0050
-0.0011
MEDP MEDSPAS OF AMERICA INC 41 4,323,000 0.0060
-0.004
NESS NESS ENERGY INTERNATIONAL 38 512,961 0.0090
0
HFBV HALL OF FAME BEVERAGES INC 37 1,963,402 0.0065
0
AERP AERO PERFORMANCE PRODUCTS 35 12,659,350 0.0013
0
MNTY MARKET 99 LTD 34 44,954,981 1.0E-4
0
HGLC HUNT GOLD CORPORATION 34 8,773,127 0.0035
-0.0025
DKGR DRAKE GOLD RESOURCES INC 33 3,269,080 0.0025
-0.0003
FNAT FIRST NATIONAL ENTERTAINME 33 756,231 0.0050
0
From $0.01 – 1.00
Symbols Company Name #Trades Share Vol. Last Net
CYPW CYCLONE POWER TECHNOLOGIES 350 943,361 0.775
-0.06
RUNU RUDY NUTRITION 272 2,179,144 0.088
-0.0117
HSOA HOME SOLUTIONS OF AMERICA 217 544,623 0.85
0.032
CJGH CHINA JIANGSU GOLDEN HORSE 206 1,624,166 0.11
0.01
DEEPQ SUPERIOR OFFSHORE INTERNAT 204 791,159 0.6
0.18
GLCC GOOD LIFE CHINA CORP 195 8,210,991 0.018
-0.005
CYHA CYBERHAND TECHNOLOGIES INT 177 2,061,062 0.055
0.017
CTYX CONNECTYX TECHNOLOGIES HOL 160 1,041,516 0.165
0.005
HSYN HOMELAND SECURITY NETWORK 144 955,382 0.16
-0.01
PSRZ POP STARZ INC 130 3,382,783 0.03
-0.0035
IDGI INCA DESIGNS INC NEW 122 2,482,107 0.06
0.01
SDVI SIGNATURE DEVICES INC 115 5,710,346 0.01
-0.001
DPHIQ DELPHI CORP 114 357,284 0.1
-0.005
GYGC GUYANA GOLD CORP 102 322,383 0.42
-0.03
CPRK COPPER KING MINING CORPORA 94 1,451,943 0.08
-0.003
SSTP SUSTAINABLE POWER CORP 88 1,886,755 0.03
-0.002
VTSS VITESSE SEMICONDUCTOR CORP 85 383,370 0.67
-0.03
SGCP SIERRA GOLD CORPORATION 74 2,630,697 0.015
0.003
SRSR SARISSA RESOURCES INC 69 1,708,640 0.034
0.0055
GTEM GLOBETEL COMMUNICATIONS CO 68 366,799 0.045
0
From $1.00 and Up
Symbols Company Name #Trades Share Vol. Last Net
MXIM MAXIM INTEGRATED PRODUCTS 700 1,251,250 21.3
0.11
CMVT COMVERSE TECHNOLOGY INC 420 1,303,071 18.45
-0.25
NAVZ NAVISTAR INTERNATIONAL COR 420 197,057 72.0
-1.1
GBRC GLOBAL RESOURCE CORPORATIO 352 325,568 2.25
-0.31
MMAB MUNICIPAL MORTGAGE AND EQU 316 239,481 3.39
0.71
ENVI ENVIRORESOLUTIONS INC 187 146,579 1.65
-0.2
GETG GREEN EARTH TECHNOLOGIES I 174 199,226 2.25
0.01
ANZSP ALLIANZ SOCIETAS EUROPAEA 147 989,043 24.92
-0.28
AZPN ASPEN TECHNOLOGY INC 145 365,669 14.25
-0.35
SOLI SOLEI SYSTEMS INC 133 97,801 1.25
0.1
FNMLP FEDERAL NATIONAL MORTGAGE 97 424,505 24.9
-0.2
CNEX CANNON EXPLORATION INC 93 61,665 1.38
-0.35
MCIO MINECORE INTERNATIONAL INC 84 81,270 2.35
0.15
HDLM HANDLEMAN COMPANY 76 102,244 1.64
-0.19
IOEPF ING GROUP NV 52 365,600 24.82
0
UBAA URBANA CORP 52 39,900 3.4185
0.1735
CRBCP CITZENS REPUBLIC BANCORP I 48 100,425 44.595
1.595
AFLYY AIR FRANCE ADS 46 54,649 24.6
-0.93
AITP AMERICAN ITALIAN PASTA CO 43 42,531 8.6
-0.35
NEGI NATIONAL ENERGY GROUP INC 42 113,026 3.59
-0.03
Pinksheet Est($) 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 $57,544 6,433,926 0.0090
-0.0009
EESO ENZYME ENVIRONMENTAL SOLUT $57,275 54,090,846 0.0012
0.0004
GBDX GLOBAL DIAMOND EXCHANGE IN $50,394 39,845,429 0.0014
0.0002
BLDV BLUE DIAMOND VENTURES INC $37,995 4,703,091 0.0090
0.001
SPZI SPOOZ INC $36,071 69,246,569 5.0E-4
-0.0001
SCLL STEM CELL INNOVATIONS INC $32,983 6,470,650 0.0050
-0.0011
HGLC HUNT GOLD CORPORATION $32,108 8,773,127 0.0035
-0.0025
MMTE MAMMOTH ENERGY GROUP INC $30,436 14,491,809 0.0020
0.0002
FMNJ FRANKLIN MINING INC $28,387 40,255,998 6.0E-4
-0.0002
MEDP MEDSPAS OF AMERICA INC $25,093 4,323,000 0.0060
-0.004
NCTI NCT GROUP INC $19,338 98,723,780 2.0E-4
0
NMCX NMC INC $16,134 11,130,815 0.0015
0
AERP AERO PERFORMANCE PRODUCTS $15,626 12,659,350 0.0013
0
MSTF MONARCH STAFFING INC $15,293 12,694,000 0.0013
0
TSSP TRENDSETTER SOLAR PRODUCTS $14,556 74,282,432 2.0E-4
0.0001
HFBV HALL OF FAME BEVERAGES INC $12,566 1,963,402 0.0065
0
PINR PINE RIDGE HOLDINGS INC $11,573 39,198,333 2.0E-4
-0.0001
RCCH RCC HOLDINGS CORPORATION $9,879 6,960,000 0.0014
-0.0001
ADCS ADVANCED CONTENT SERVICES $9,869 38,546,073 3.0E-4
0
ENCS ENCORE ENERGY SYSTEMS INC $9,320 30,645,000 3.0E-4
0
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
CYPW CYCLONE POWER TECHNOLOGIES $791,035 943,361 0.775
-0.06
HSOA HOME SOLUTIONS OF AMERICA $481,403 544,623 0.85
0.032
EUGS EUROGAS INC $446,779 721,570 0.62
-0.0399
DEEPQ SUPERIOR OFFSHORE INTERNAT $425,955 791,159 0.6
0.18
VTSS VITESSE SEMICONDUCTOR CORP $262,316 383,370 0.67
-0.03
RUNU RUDY NUTRITION $202,895 2,179,144 0.088
-0.0117
CHVC CHINA VOICE HOLDING CORP $189,839 342,000 0.54
0.02
CTYX CONNECTYX TECHNOLOGIES HOL $185,114 1,041,516 0.165
0.005
CJGH CHINA JIANGSU GOLDEN HORSE $154,223 1,624,166 0.11
0.01
GLCC GOOD LIFE CHINA CORP $150,740 8,210,991 0.018
-0.005
GYGC GUYANA GOLD CORP $146,959 322,383 0.42
-0.03
IDGI INCA DESIGNS INC NEW $137,126 2,482,107 0.06
0.01
HSYN HOMELAND SECURITY NETWORK $131,743 955,382 0.16
-0.01
ALJJ ALJ REGIONAL HOLDINGS INC $116,498 204,545 0.555
-0.025
CPRK COPPER KING MINING CORPORA $113,276 1,451,943 0.08
-0.003
PSRZ POP STARZ INC $106,144 3,382,783 0.03
-0.0035
MDMN MEDINAH MINING INC $105,535 4,501,075 0.022
-0.0025
CYHA CYBERHAND TECHNOLOGIES INT $92,298 2,061,062 0.055
0.017
HXWTF HYFLUX WATER TRUST $88,510 165,500 0.52
-0.005
SUTM SUN TIMES MEDIA GROUP INC $84,271 197,500 0.43
0
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
LBHGP LEHMAN BROTHERS HOLDINGS I $37,691,056 39,615 886.5728
-103.8272
MXIM MAXIM INTEGRATED PRODUCTS $26,279,694 1,251,250 21.3
0.11
ANZSP ALLIANZ SOCIETAS EUROPAEA $24,675,316 989,043 24.92
-0.28
CMVT COMVERSE TECHNOLOGY INC $24,030,512 1,303,071 18.45
-0.25
NAVZ NAVISTAR INTERNATIONAL COR $14,244,419 197,057 72.0
-1.1
FNMLP FEDERAL NATIONAL MORTGAGE $10,579,027 424,505 24.9
-0.2
GDPAN GOODRICH PETROLEUM CORPORA $9,325,900 100,000 93.259
4.915
IOEPF ING GROUP NV $9,084,292 365,600 24.82
0
SCEDO SOUTHERN CALIFORNIA EDISON $7,228,402 81,218 89.0
-2
TXPI TEXAS PETROCHEMICALS INC $6,595,583 328,998 20.05
-1.45
AZPN ASPEN TECHNOLOGY INC $5,418,613 365,669 14.25
-0.35
CRBCP CITZENS REPUBLIC BANCORP I $4,246,463 100,425 44.595
1.595
AFLYY AIR FRANCE ADS $1,355,349 54,649 24.6
-0.93
FNMFN FEDERAL NATIONAL MORTGAGE $1,353,616 28,075 47.77
-0.73
NATR NATURES SUNSHINE PRODUCTS $1,008,217 134,357 7.5
-0.25
GBRC GLOBAL RESOURCE CORPORATIO $768,598 325,568 2.25
-0.31
MMAB MUNICIPAL MORTGAGE AND EQU $751,870 239,481 3.39
0.71
PHOS PHOSPHATE HOLDINGS INC $684,250 15,900 42.5
-1.5
GETG GREEN EARTH TECHNOLOGIES I $437,095 199,226 2.25
0.01
NEGI NATIONAL ENERGY GROUP INC $422,394 113,026 3.59
-0.03
Pinksheet Biggest % Gainers
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
WHKA World Hockey Association Corp
100
0.0003 2,135,000 6.0E-4
ISVG Integrated Services Group Inc
100
0.0002 1,450,000 4.0E-4
TSSP Trendsetter Solar Products Inc
100
0.0001 74,282,432 2.0E-4
QEDC QED Connect Inc
100
0.0001 13,939,290 2.0E-4
HCPC Heritage Capital Credit Corp
100
0.0001 17,048,605 2.0E-4
PRMO Prom Resources Inc
100
0.0001 5,400,000 2.0E-4
PRSF Produce Safety and Security International Inc New
100
0.0001 4,329,397 2.0E-4
CKEI Clickable Enterprises Inc
100
0.0001 1,908,000 2.0E-4
PDGT Paradigm Tactical Products Inc
57.14
0.0004 7,011,480 0.0011
BDRR Bederra Corp
50
0.002 1,673,357 0.0060
EESO Enzyme Environmental Solutions Inc
50
0.0004 54,090,846 0.0012
OOAG OMDA Oil and Gas Inc
42.86
0.0009 1,971,500 0.0030
GSHN Greenstone Holdings Inc
40
0.0002 3,689,825 7.0E-4
OLNK OneLink Corporation
33.33
0.0002 3,034,999 8.0E-4
GITH Global IT Holdings Inc
33.33
0.0001 3,375,940 4.0E-4
BIHC BIH Corporation
25
0.0004 2,973,200 0.0020
QNXC Qenex Communications Inc
20
0.0001 3,050,000 6.0E-4
DNAG DNAPrint Genomics Inc
20
0.0001 1,403,425 6.0E-4
MONA Monarc Corporation
16.67
0.0005 1,737,460 0.0035
GBDX Global Diamond Exchange Inc
16.67
0.0002 39,845,429 0.0014
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
PCTU Pro Tech Communications Inc
200
0.1 313,825 0.15
WNMX Winmax Trading Group Inc
150
0.03 119,992 0.05
CGMI Competitive Games International Inc New
137.5
0.11 70,000 0.19
ATIG Atlantis Internet Group Corp
122.22
0.011 15,100 0.02
CRAN Crown Andersen Inc
120
0.12 138,007 0.22
RBTI Red Branch Technologies Inc
100
0.03 208,700 0.06
ASEN ACME Sports and Entertainment Inc
100
0.03 31,050 0.06
KSGT Kensington Industries Inc
100
0.02 25,000 0.04
JMIT JMI Telecom Corp
100
0.01 29,500 0.02
IGNE IGENE Biotechnology Inc
90
0.009 50,000 0.019
CSLG Consolidated Oil and Gas Inc
90
0.009 10,000 0.019
TFRY Tasty Fries Inc
75
0.0075 408,000 0.0175
RKNW Remote Knowledge Inc
66.85
0.0601 47,700 0.15
QMED QMed Inc
66.67
0.004 91,734 0.01
PTEI Petel Incorporated
63.64
0.007 160,700 0.018
NWOL North West Oil Group Inc
57.89
0.11 27,906 0.3
QLSC QualSec
55.5
0.111 100,000 0.311
TLEI Total Luxury Group Inc
53.85
0.007 66,800 0.02
CAJT Connect A Jet Com Inc
50
0.01 41,400 0.03
WSTN Westlin Corp
47.37
0.009 357,478 0.028
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
MMAB Municipal Mortgage and Equity LLC
26.49
0.71 239,481 3.39
IBOT Industrial Biotechnology Corp New
25
0.25 14,388 1.25
HKFIQ Hancock Fabrics Inc
12.17
0.14 102,961 1.29
FMNTP Fremont General Corp
10.71
0.45 10,499 4.65
SOLI Solei Systems Inc
8.7
0.1 97,801 1.25
QPDC Quality Products Inc
7.53
0.35 18,109 5.0
MCIO MineCore International Inc
6.82
0.15 81,270 2.35
GDPAN Goodrich Petroleum Corporation
5.56
4.915 100,000 93.259
UBAA Urbana Corp
5.35
0.1735 39,900 3.4185
BLZE Blaze Energy Corp
4.91
0.14 11,520 2.99
WXCP WHX Corp
4.64
0.07 68,374 1.58
MYSL My Screen Mobile Inc
4.09
0.11 38,760 2.8
CRBCP Citzens Republic Bancorp Inc
3.71
1.595 100,425 44.595
PLUS ePlus inc
2.94
0.35 12,126 12.25
ESCL Escala Group Inc
1.37
0.04 22,731 2.96
CGGM Citigroup Global Markets Holdings Inc
0.82
0.08 30,000 9.89
VRNT Verint Systems Inc
0.63
0.15 13,810 23.95
MXIM Maxim Integrated Products Inc
0.52
0.11 1,251,250 21.3
GETG Green Earth Technologies Inc
0.45
0.01 199,226 2.25
ESPZF Esperanza Silver Corp
0.3
0.0033 18,200 1.1078
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
BDRR Bederra Corp
0.002
50 1,673,357 0.0060
BLDV Blue Diamond Ventures Inc
0.001
12.5 4,703,091 0.0090
OOAG OMDA Oil and Gas Inc
0.0009
42.86 1,971,500 0.0030
MONA Monarc Corporation
0.0005
16.67 1,737,460 0.0035
EESO Enzyme Environmental Solutions Inc
0.0004
50 54,090,846 0.0012
PDGT Paradigm Tactical Products Inc
0.0004
57.14 7,011,480 0.0011
BIHC BIH Corporation
0.0004
25 2,973,200 0.0020
XYNG Xynergy Corp
0.0004
11.11 1,365,800 0.0040
WHKA World Hockey Association Corp
0.0003
100 2,135,000 6.0E-4
GBDX Global Diamond Exchange Inc
0.0002
16.67 39,845,429 0.0014
MMTE Mammoth Energy Group Inc
0.0002
11.11 14,491,809 0.0020
OLNK OneLink Corporation
0.0002
33.33 3,034,999 8.0E-4
GSHN Greenstone Holdings Inc
0.0002
40 3,689,825 7.0E-4
ISVG Integrated Services Group Inc
0.0002
100 1,450,000 4.0E-4
TSSP Trendsetter Solar Products Inc
0.0001
100 74,282,432 2.0E-4
HISU Homeland Integrated Security Systems Inc New
0.0001
9.09 5,391,386 0.0012
SPRL Strat Petroleum Ltd New
0.0001
16.67 7,898,900 7.0E-4
QEDC QED Connect Inc
0.0001
100 13,939,290 2.0E-4
XLPI Xcelplus International Inc
0.0001
4.76 1,185,600 0.0022
GBMR Global Matrechs Inc
0.0001
7.14 2,420,544 0.0015
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
DEEPQ Superior Offshore International Inc
0.18
42.86 791,159 0.6
CRAN Crown Andersen Inc
0.12
120 138,007 0.22
QLSC QualSec
0.111
55.5 100,000 0.311
CGMI Competitive Games International Inc New
0.11
137.5 70,000 0.19
NWOL North West Oil Group Inc
0.11
57.89 27,906 0.3
PCTU Pro Tech Communications Inc
0.1
200 313,825 0.15
CRFU Carefree Group Inc
0.1
33.33 10,200 0.4
JAGH JAG Media Holdings Inc
0.07
38.89 225,574 0.25
NNRI NNRF Inc
0.069
32.86 69,450 0.279
ORGC Organic Alliance Inc
0.065
9.35 65,320 0.76
RKNW Remote Knowledge Inc
0.0601
66.85 47,700 0.15
LPHC LocatePLUS Holdings Corporation
0.055
36.67 56,750 0.205
CNRN Centire International Inc
0.055
23.91 12,700 0.285
HDUP HeadsUp Entertainment International Inc
0.045
29.03 37,055 0.2
DGRI Dutch Gold Resources Inc
0.04
5.06 49,400 0.83
SIGO Sunset Island Group Inc
0.04
26.67 19,901 0.19
HSOA Home Solutions of America Inc
0.032
3.91 544,623 0.85
TSHO Tradeshow Marketing Co Ltd
0.03
27.27 155,188 0.14
ECSC Echo Satellite Communications Inc
0.03
4.29 21,300 0.73
RBTI Red Branch Technologies Inc
0.03
100 208,700 0.06
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
GDPAN Goodrich Petroleum Corporation
4.915
5.56 100,000 93.259
CRBCP Citzens Republic Bancorp Inc
1.595
3.71 100,425 44.595
MMAB Municipal Mortgage and Equity LLC
0.71
26.49 239,481 3.39
FMNTP Fremont General Corp
0.45
10.71 10,499 4.65
PLUS ePlus inc
0.35
2.94 12,126 12.25
QPDC Quality Products Inc
0.35
7.53 18,109 5.0
IBOT Industrial Biotechnology Corp New
0.25
25 14,388 1.25
UBAA Urbana Corp
0.1735
5.35 39,900 3.4185
VRNT Verint Systems Inc
0.15
0.63 13,810 23.95
MCIO MineCore International Inc
0.15
6.82 81,270 2.35
HKFIQ Hancock Fabrics Inc
0.14
12.17 102,961 1.29
BLZE Blaze Energy Corp
0.14
4.91 11,520 2.99
MXIM Maxim Integrated Products Inc
0.11
0.52 1,251,250 21.3
MYSL My Screen Mobile Inc
0.11
4.09 38,760 2.8
SOLI Solei Systems Inc
0.1
8.7 97,801 1.25
CGGM Citigroup Global Markets Holdings Inc
0.08
0.82 30,000 9.89
WXCP WHX Corp
0.07
4.64 68,374 1.58
ESCL Escala Group Inc
0.04
1.37 22,731 2.96
GETG Green Earth Technologies Inc
0.01
0.45 199,226 2.25
ESPZF Esperanza Silver Corp
0.0033
0.3 18,200 1.1078
Pinksheet Biggest % Losers
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
QTEK Quintek Technologies Inc
-57.14
-0.0004
1,314,000 3.0E-4
LTVCQ LTV Corp
-53.85
-0.0007
1,682,278 6.0E-4
USWF US Wind Farming Inc
-50
-0.001
1,106,000 0.0010
DPFD Deep Field Technologies Inc
-50
-0.0008
1,189,042 8.0E-4
IGTG Ingen Technologies Inc
-50
-0.0005
9,285,000 5.0E-4
SVMI SaVi Media Group Inc
-50
-0.0002
5,000,000 2.0E-4
PNMS Panamersa Corporation
-50
-0.0001
4,100,000 1.0E-4
EWRC eWorld Companies Inc New
-42.86
-0.0003
5,021,500 4.0E-4
HGLC Hunt Gold Corporation
-41.67
-0.0025
8,773,127 0.0035
MEDP Medspas of America Inc
-40
-0.004
4,323,000 0.0060
ADTD Aladdin Trading and Co
-34.38
-0.0011
1,107,000 0.0021
KING King Resources Inc
-33.33
-0.0008
1,489,290 0.0016
TCLT Techalt Inc
-33.33
-0.0001
7,230,000 2.0E-4
PINR Pine Ridge Holdings Inc
-33.33
-0.0001
39,198,333 2.0E-4
LTDI Latitude Industries Inc
-28.57
-0.0002
7,116,630 5.0E-4
FMNJ Franklin Mining Inc
-25
-0.0002
40,255,998 6.0E-4
PNHL Planet Nutrition Holdings Inc
-20
-0.0001
7,237,882 4.0E-4
XXIS XXIS Corp
-20
-0.0001
9,507,474 4.0E-4
SCLL Stem Cell Innovations Inc
-18.03
-0.0011
6,470,650 0.0050
SPZI Spooz Inc
-16.67
-0.0001
69,246,569 5.0E-4
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
OBEE Obees Franchise Systems Inc
-64.29
-0.27
20,125 0.15
GRWT Growth Technoloiges International Inc
-60
-0.18
10,000 0.12
RNGG Reno Gold Corp
-60
-0.018
27,782 0.012
EUGD Eurasia Gold Fields Inc
-52
-0.26
10,778 0.24
MGCV MGC Ventures Inc
-50
-0.03
30,000 0.03
CHMN Chester Mining Co
-44.44
-0.6
10,050 0.75
PWNX Powerlinx Inc
-37.5
-0.03
103,440 0.05
EMOT Electric Moto Corporation
-35.9
-0.014
432,266 0.025
PRCF Preachers Coffee Inc
-35.71
-0.025
24,236 0.045
UVSS Universal Systems Inc Washington
-33.33
-0.03
160,500 0.06
CTEI Cemtrex Inc
-33.33
-0.01
18,150 0.02
AVTJ Aventura Resorts Inc
-33.33
-0.01
50,000 0.02
ITKH Iteknik Holding Corporation Corporation
-30
-0.015
30,000 0.035
CXTI China Expert Tech
-28.57
-0.04
72,457 0.1
KCMH KCM Holdings Corporation
-28.57
-0.02
16,200 0.05
NRVH National RV Holdings Inc
-28.57
-0.02
32,000 0.05
IWDM IOWorldMedia Incorporated
-28.57
-0.01
13,717 0.025
BBRE Boundary Bay Resources Inc
-27.78
-0.05
387,950 0.13
OCHT Orchestra Therapeutics Inc
-27.27
-0.015
163,820 0.04
EGTS Elleipsis Global Travel Solutions Inc
-25.93
-0.07
19,175 0.2
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
NWAG New Asia Gold Corp
-30.56
-0.55
14,211 1.25
CNEX Cannon Exploration Inc
-20.23
-0.35
61,665 1.38
MOTV Motive Inc
-14.44
-0.26
63,570 1.54
GBRC Global Resource Corporation
-12.11
-0.31
325,568 2.25
ENVI EnviroResolutions Inc
-10.81
-0.2
146,579 1.65
LBHGP Lehman Brothers Holdings Inc
-10.48
-103.8272
39,615 886.5728
APNI Alpine Group Inc
-10.42
-0.25
30,060 2.15
HDLM Handleman Company
-10.38
-0.19
102,244 1.64
IGPK Integrated Parking Solutions Inc
-8.33
-0.1
11,500 1.1
ULCM Ulticom Inc
-8.24
-0.7
13,512 7.8
MZIA Milacron Inc
-8.04
-0.09
17,600 1.03
TXPI Texas Petrochemicals Inc
-6.74
-1.45
328,998 20.05
NOVSP Novastar Financial Inc
-5.2
-0.14
11,875 2.55
ITDD Integrated Data Corporation
-4.55
-0.05
18,500 1.05
EFTB EFT Biotech Holdings Inc
-4.35
-0.25
22,776 5.5
AITP American Italian Pasta Co
-3.91
-0.35
42,531 8.6
NXSI Nexis International Industries Inc
-3.67
-0.04
24,900 1.05
AFLYY Air France ADS
-3.64
-0.93
54,649 24.6
PHOS Phosphate Holdings Inc
-3.41
-1.5
15,900 42.5
FLMP Flame Seal Products Inc
-3.36
-0.04
92,709 1.15
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
MEDP Medspas of America Inc
-0.004
-40 4,323,000 0.0060
HGLC Hunt Gold Corporation
-0.0025
-41.67 8,773,127 0.0035
ADTD Aladdin Trading and Co
-0.0011
-34.38 1,107,000 0.0021
SCLL Stem Cell Innovations Inc
-0.0011
-18.03 6,470,650 0.0050
USWF US Wind Farming Inc
-0.001
-50 1,106,000 0.0010
SIVC S3 Investment Company Inc New
-0.0009
-9.09 6,433,926 0.0090
DPFD Deep Field Technologies Inc
-0.0008
-50 1,189,042 8.0E-4
KING King Resources Inc
-0.0008
-33.33 1,489,290 0.0016
LTVCQ LTV Corp
-0.0007
-53.85 1,682,278 6.0E-4
EXPH Expo Holding Inc
-0.0006
-15.79 1,900,800 0.0032
IGTG Ingen Technologies Inc
-0.0005
-50 9,285,000 5.0E-4
QTEK Quintek Technologies Inc
-0.0004
-57.14 1,314,000 3.0E-4
ONCO Oncology Med Inc
-0.0004
-12.12 1,341,300 0.0029
EWRC eWorld Companies Inc New
-0.0003
-42.86 5,021,500 4.0E-4
DKGR Drake Gold Resources Inc
-0.0003
-10.71 3,269,080 0.0025
SVMI SaVi Media Group Inc
-0.0002
-50 5,000,000 2.0E-4
LTDI Latitude Industries Inc
-0.0002
-28.57 7,116,630 5.0E-4
FMNJ Franklin Mining Inc
-0.0002
-25 40,255,998 6.0E-4
DCNM DnC Multimedia Corp
-0.0002
-11.11 1,306,100 0.0016
PNMS Panamersa Corporation
-0.0001
-50 4,100,000 1.0E-4
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
CHMN Chester Mining Co
-0.6
-44.44 10,050 0.75
OBEE Obees Franchise Systems Inc
-0.27
-64.29 20,125 0.15
EUGD Eurasia Gold Fields Inc
-0.26
-52 10,778 0.24
GRWT Growth Technoloiges International Inc
-0.18
-60 10,000 0.12
XPLT Xpel Technologies Corp
-0.12
-22.86 34,000 0.405
SUPI Superwire Inc New
-0.1
-14.29 16,708 0.6
EGTS Elleipsis Global Travel Solutions Inc
-0.07
-25.93 19,175 0.2
MEGUF Mega Uranium Ltd
-0.069
-10.39 10,000 0.595
DPHG Direct Pet Health Holdings Inc
-0.06
-24 10,100 0.19
CYPW Cyclone Power Technologies Inc
-0.06
-7.19 943,361 0.775
BBRE Boundary Bay Resources Inc
-0.05
-27.78 387,950 0.13
DLII Dixie Lee International Industries Inc
-0.05
-25 61,975 0.15
ACAH ACA Capital Holdings Inc
-0.05
-20 51,866 0.2
SGUS Shiming US Inc
-0.05
-18.52 27,000 0.22
AMPXQ Ampex Corp
-0.05
-11.11 19,455 0.4
GWLK Gabriel Technologies Corporation
-0.05
-7.69 64,600 0.6
ALSC Alliance Semiconductor Corp
-0.05
-5.56 12,500 0.85
LGCU Luna Gold Corp
-0.045
-4.59 13,800 0.935
CXTI China Expert Tech
-0.04
-28.57 72,457 0.1
DCBR DC Brands International Inc
-0.04
-21.05 30,287 0.15
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
LBHGP Lehman Brothers Holdings Inc
-103.8272
-10.48 39,615 886.5728
SCEDO Southern California Edison Company
-2
-2.2 81,218 89.0
PHOS Phosphate Holdings Inc
-1.5
-3.41 15,900 42.5
TXPI Texas Petrochemicals Inc
-1.45
-6.74 328,998 20.05
NAVZ Navistar International Corp
-1.1
-1.5 197,057 72.0
AFLYY Air France ADS
-0.93
-3.64 54,649 24.6
FNMFN Federal National Mortgage Association
-0.73
-1.51 28,075 47.77
ULCM Ulticom Inc
-0.7
-8.24 13,512 7.8
NWAG New Asia Gold Corp
-0.55
-30.56 14,211 1.25
CNEX Cannon Exploration Inc
-0.35
-20.23 61,665 1.38
AITP American Italian Pasta Co
-0.35
-3.91 42,531 8.6
AZPN Aspen Technology Inc
-0.35
-2.4 365,669 14.25
GBRC Global Resource Corporation
-0.31
-12.11 325,568 2.25
PTSAL Citigroup Fdg Prin
-0.31
-3.25 14,500 9.22
ANZSP Allianz Societas Europaea SE
-0.28
-1.11 989,043 24.92
MOTV Motive Inc
-0.26
-14.44 63,570 1.54
APNI Alpine Group Inc
-0.25
-10.42 30,060 2.15
EFTB EFT Biotech Holdings Inc
-0.25
-4.35 22,776 5.5
NATR Natures Sunshine Products Inc
-0.25
-3.23 134,357 7.5
CMVT Comverse Technology Inc
-0.25
-1.34 1,303,071 18.45
Pinksheet 52 weeks breakouts High
Symbols Company Name Last Net Share Vol. ($) Vol. 52H
HSYN HOMELAND SECURITY NETWORK 0.16
-0.01
955,382 131743 0.18
DEEPQ SUPERIOR OFFSHORE INTERNAT 0.6
0.18
791,159 425955 0.65
PCTU PRO TECH COMMUNICATIONS IN 0.15
0.1
313,825 40114 0.25
ICSN INNOVATIVE CLINICAL SOLUTI 0.2
0.02
155,000 31000 0.2
GDPAN GOODRICH PETROLEUM CORPORA 93.259
4.915
100,000 9325900 93.259
SCEP MEDISYS TECHNOLOGIES INC 0.0020
0.0019
50,000 24 0.0020
NXTN NEXTRONICS II, INC. COMMON 2.0E-4
0.0001
25,095 5 2.0E-4
LGCU LUNA GOLD CORP 0.935
-0.045
13,800 12708 0.9662
PLUS EPLUS INC 12.25
0.35
12,126 144701 12.5
FMNTP FREMONT GENERAL CORP 4.65
0.45
10,499 48550 4.75
ADTR ALLIANCE DISTRIBUTORS HOLD 0.25
0.03
10,000 2500 0.25
WEFN WEBFINANCIAL CORPORATION 17.55
0.3
5,000 87625 17.55
Pinksheet 52 weeks breakouts Low
Symbols Company Name Last Net Share Vol. ($) Vol. 52L
NCTI NCT GROUP INC 2.0E-4
0
98,723,780 19338 1.0E-4
DMGS DISTRIBUTION MANAGEMENT SE 5.0E-4
0
8,592,660 3778 4.0E-4
RCCH RCC HOLDINGS CORPORATION 0.0014
-0.0001
6,960,000 9879 0.0012
EWRC EWORLD COMPANIES INC NEW 4.0E-4
-0.0003
5,021,500 3488 4.0E-4
SVMI SAVI MEDIA GROUP INC 2.0E-4
-0.0002
5,000,000 1327 2.0E-4
REER RENEW ENERGY RESOURCES INC 0.03
-0.01
1,516,642 48152 0.021
QTEK QUINTEK TECHNOLOGIES INC 3.0E-4
-0.0004
1,314,000 485 3.0E-4
DCNM DNC MULTIMEDIA CORP 0.0016
-0.0002
1,306,100 2338 0.0014
MXIM MAXIM INTEGRATED PRODUCTS 21.3
0.11
1,251,250 26279694 20.61
NSEO NS8 CORP 5.0E-4
0
1,219,990 562 3.0E-4
DPFD DEEP FIELD TECHNOLOGIES IN 8.0E-4
-0.0008
1,189,042 1156 8.0E-4
ANZSP ALLIANZ SOCIETAS EUROPAEA 24.92
-0.28
989,043 24675316 24.85
TCPS TECHNOCONCEPTS INC NEW 0.028
-0.001
687,993 15289 0.02
TEVI THE ESTATE VAULT INC 0.0080
-0.003
605,000 6640 0.0080
PSED POSEIDIS INC 0.0037
-0.0013
600,000 2310 0.0037
NESS NESS ENERGY INTERNATIONAL 0.0090
0
512,961 4961 0.0085
NWGN NEWGEN TECHNOLOGIES INC 0.0012
0
480,000 608 0.0012
GTEM GLOBETEL COMMUNICATIONS CO 0.045
0
366,799 13778 0.029
BWDT BLUE WIRELESS AND DATA INC 0.01
-0.003
265,599 3396 0.0070
ICII IMPERIAL CREDIT INDUSTRIES 4.0E-4
-0.0003
250,000 135 4.0E-4
Pinksheet Quoted Foreign Stocks
Share Volume Leaders **Foreign stocks are identified by fifth letter 'F'
Symbols Company Name Share Vol. ($) Vol. Last Net
IOEPF ING GROUP NV 365,600 $9,084,292 24.82
0
HXWTF HYFLUX WATER TRUST 165,500 $88,510 0.52
-0.005
QBRWF QUEBECOR WORLD INC 120,025 $24,881 0.2
0
PMNHF PELE MOUNTAIN RESOURCES IN 81,250 $16,498 0.205
-0.001
CUDBF CLOUDBREAK RESOURCES LTD 75,000 $8,887 0.1185
0.0105
KINBF KINBAURI GOLD CORP 40,500 $37,700 0.932
-0.0015
ESPZF ESPERANZA SILVER CORP 18,200 $20,145 1.1078
0.0033
GLRAF GLR RESOURCES INC 13,500 $5,104 0.3776
-0.0089
MEGUF MEGA URANIUM LTD 10,000 $5,950 0.595
-0.069
UFEFF URANIUM FOCUSED ENERGY FUN 9,600 $52,828 5.4519
-0.0179
KTHWF KANTONE HOLDINGS LTD 9,142 $9 0.0010
-0.001
CERTF CERTICOM CORP 9,000 $17,386 1.935
-0.0111
BUGDF BUMRUNGRAD HOSPITAL PUBLIC 5,200 $5,980 1.15
0.04
QDMGF QUADRA MNG LTD 5,000 $30,378 6.0756
-0.9377
PEKGF PEAK GOLD LTD 2,000 $281 0.1405
-0.004
JAARF JAZZ AIR INCOME FUND 2,000 $13,174 6.5875
-0.0185
FMJSF FIRST MAJESTIC SILVER CORP 1,300 $259 0.2
0
KYSNF KEYSTONE NORTH AMERICA 500 $2,751 5.506
-0.0343
ICBCF INDUSTRIAL AND COMMERCIAL 111 $22 0.2
-0.05
Pinksheet Bankrupt Companies
Share Volume Leaders ** Bankrupt companies are identified by fifth letter 'Q'
Symbols Company Name Share Vol. ($) Vol. Last Net
LTVCQ LTV CORP 1,682,278 $1,259 6.0E-4
-0.0007
DEEPQ SUPERIOR OFFSHORE INTERNAT 791,159 $425,955 0.6
0.18
DPHIQ DELPHI CORP 357,284 $37,027 0.1
-0.005
VRSOQ VERSO TECHNOLOGIES INC 223,952 $1,757 0.0080
0
NPNTQ NORTHPOINT COMMUNICATIONS 211,606 $133 8.0E-4
0.0005
FRNTQ FRONTIER AIRLINES HOLDINGS 160,469 $47,418 0.29
-0.01
GAXIQ GALAXY ENERGY CORPORATION 151,816 $2,772 0.022
0
IHSVQ INTEGRATED HEALTH SERVICES 111,000 $34 3.0E-4
0
DRRAQ DURA AUTOMOTIVE SYSTEMS IN 104,160 $522 0.0055
0
HKFIQ HANCOCK FABRICS INC 102,961 $132,097 1.29
0.14
DTIIQ DT INDUSTRIES INC 95,000 $95 0.0010
0
AHMIQ AMERICAN HOME MORTGAGE INV 91,676 $4,625 0.05
0
NTBKQ NETBANK INC 71,147 $1,772 0.02
0.005
CFWEQ CONSOLIDATED FREIGHTWAYS C 55,250 $34 6.0E-4
-0.0001
LUMTQ LUMINANT WORLDWIDE CORP 51,000 $0 0.0
0
IPIXQ IPIX CORPORATION 50,350 $974 0.0188
-0.0012
CGYNQ CAPCO ENERGY INC 39,500 $387 0.0080
0
SHRPQ SHARPER IMAGE CORP 35,502 $1,420 0.04
0.005
TOUSQ TOUSA INC 34,750 $5,580 0.17
0
HMBNQ HOMEBANC CORPORATION 33,231 $227 0.0050
-0.003
06/20/08 8:32 AM
AI
