Market Data 
Markets
Replies to post #13252 on SmallCap Trading Techniques
07/11/08 8:05 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
SWVC SEAWAY VALLEY CAPITAL CORP 251,156,668 $208,825 9.0E-4
0
ASVN ALLIED SECURITY INNOVATION 234,001,275 $11,639 1.0E-4
0
CBPC CHINA BIOPHARMA INC 197,284,933 $315,082 0.0013
0.0002
RSMI RIM SEMICONDUCTOR CO 169,379,857 $71,344 4.0E-4
-0.0001
INBG INTERNATIONAL BUILDING TEC 145,475,521 $462,501 0.0026
0.0015
HTOG HEARTLAND OIL AND GAS CORP 128,102,550 $922,031 0.0065
-0.0025
SYDI SYNDICATION INC 103,038,065 $11,267 2.0E-4
0.0001
UDTT UNIVERSAL DETECTION TECHNO 81,674,041 $29,202 4.0E-4
0
UPDV UNIVERSAL PROPERTY DEVELOP 70,561,897 $371,049 0.0048
-0.0017
BNYN BANYAN CORP 66,196,000 $5,057 2.0E-4
0
DIAAF DIAMANT ART CORP 55,781,145 $21,787 4.0E-4
0
GGLB GREEN GLOBE INTERNATIONAL 43,076,563 $109,357 0.0022
-0.001
FNIX FONIX CORP 33,516,039 $8,732 2.0E-4
0
IRBL INROB TECH LTD 29,416,696 $48,172 0.0018
0
SSWC SPEECHSWITCH INC 24,009,099 $2,600 1.0E-4
0
CLXN CLX MEDICAL INC 20,815,999 $11,790 6.0E-4
-0.0002
NXHL NEXIA HOLDINGS INC NEW 19,310,000 $2,315 2.0E-4
0
IVOI IVOICE INC 19,099,700 $2,836 2.0E-4
0
RDYM REMOTE DYNAMICS INC 15,860,000 $5,058 4.0E-4
0.0001
PMED PARADIGM MEDICAL INDUSTRIE 14,492,000 $3,147 2.0E-4
-0.0001
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name Share Vol. ($) Vol. Last Net
QMNM QUEST MINERALS AND MINING 133,431,767 $4,662,616 0.033
0.0092
UVSE UNIVERSAL ENERGY CORP NEW 47,240,761 $774,036 0.017
-0.002
GSPG GOLDSPRING INC 9,949,893 $296,942 0.0298
0.0003
SPNG SPONGETECH DELIVERY SYSTEM 3,401,179 $163,825 0.048
0.001
SLGLF SILVERADO GOLD MINES LTD 3,237,376 $106,566 0.035
0.001
NMKT NEWMARKET TECHNOLOGY INC 2,427,690 $214,251 0.083
-0.007
WWEI WELWIND ENERGY INTERNATION 2,099,231 $263,011 0.116
0.006
FASC FIRST AMERICAN SCIENTIFIC 1,912,057 $97,793 0.0549
0.0109
OXBO OXYGEN BIOTHERAPEUTICS INC 1,888,258 $1,227,813 0.625
-0.154
BIPH BIOPHAN TECHNOLOGIES INC 1,647,067 $26,393 0.016
0
APNS APPLIED NEUROSOLUTIONS INC 1,543,981 $109,488 0.075
0.015
MENV MICRON ENVIRO SYSTEMS INC 1,425,115 $29,989 0.022
0.0025
WLSI WELLSTAR INTERNATIONAL INC 1,319,555 $22,068 0.018
0.001
TAOL TAO MINERALS LTD 1,268,866 $24,045 0.02
0.005
NILR NILAM RESOURCES INC NEW 1,188,150 $110,731 0.1
-0.001
IMDS IMAGING DIAGNOSTIC SYSTEMS 1,136,789 $23,236 0.021
0.001
FSRT FREESTAR TECHNOLOGY CORPOR 1,095,600 $64,690 0.057
-0.001
WNYN WARP 9 INC 1,051,500 $10,525 0.01
0
NCEY NEW CENTURY ENERGY CORP 974,779 $224,262 0.22
-0.06
THPW THORIUM POWER LTD 871,967 $206,382 0.24
0.007
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name Share Vol. ($) Vol. Last Net
CPTC COMPOSITE TECHNOLOGY 2,103,509 $2,717,006 1.28
0.07
RMDX REMOTEMDX INC 1,379,315 $1,694,650 1.44
0.04
CGNYF CHINAGROWTH NORTH ACQUISIT 450,300 $3,431,307 7.62
0
NCEN NACEL ENERGY CORP 408,087 $810,491 2.14
0.58
BSHF BIOSHAFT WATER TECHNOLOGY 407,454 $799,540 1.85
-0.38
MNEAF MINERA ANDES INC 380,297 $468,643 1.25
0.08
LGDI LEGEND INTERNATIONAL HOLDI 322,513 $1,128,193 3.5
-0.07
IAQGW INTERAMERICAN ACQUISITION 311,700 $620,155 1.95
0.05
JYHW JAYHAWK ENERGY INC 311,272 $583,791 1.85
-0.11
NNVC NANOVIRICIDES INC 296,029 $329,482 1.05
-0.15
AUSE AUSSIE SOLES GROUP INC 261,782 $314,278 1.22
0.11
HYHY HYDROGEN HYBRID TECHNOLOGI 257,401 $322,547 1.18
-0.19
CNEH CHINA NORTH EAST PETROLEUM 244,071 $1,066,259 4.49
0.17
APNT APPLIED NANOTECH HOLDINGS 236,000 $259,576 1.1
0.01
PGOG PERF GO GREEN HOLDINGS INC 212,149 $321,265 1.39
-0.21
CSGH CHINA SUN GROUP HIGH TECH 211,400 $231,478 1.2
0.1
QBIK CUBIC ENERGY INC 196,046 $812,061 4.1
0.03
PGSI PEGASI ENERGY RESOURCES CO 193,250 $444,381 2.4
0.4
MMTIF MICROMEM TECHNOLOGIES INC 192,090 $310,892 1.61
0.01
PPBV PURPLE BEVERAGE COMPANY IN 180,535 $302,555 1.74
0.09
OTC:BB Most # of Trades
From $0.0001 – 0.01
Symbols Company Name #Trades Share Vol. Last Net
HTOG HEARTLAND OIL AND GAS CORP 1298 128,102,550 0.0065
-0.0025
INBG INTERNATIONAL BUILDING TEC 796 145,475,521 0.0026
0.0015
CBPC CHINA BIOPHARMA INC 563 197,284,933 0.0013
0.0002
UPDV UNIVERSAL PROPERTY DEVELOP 502 70,561,897 0.0048
-0.0017
SWVC SEAWAY VALLEY CAPITAL CORP 396 251,156,668 9.0E-4
0
GGLB GREEN GLOBE INTERNATIONAL 346 43,076,563 0.0022
-0.001
SMAN STANDARD MANAGEMENT CORPOR 179 12,066,937 0.0065
0.0045
RSMI RIM SEMICONDUCTOR CO 122 169,379,857 4.0E-4
-0.0001
ASVN ALLIED SECURITY INNOVATION 109 234,001,275 1.0E-4
0
IRBL INROB TECH LTD 108 29,416,696 0.0018
0
UDTT UNIVERSAL DETECTION TECHNO 105 81,674,041 4.0E-4
0
CYBL CYBERLUX CORP 94 4,224,000 0.0090
-0.004
ITRO ITRONICS INC 82 9,219,601 0.0022
-0.0004
FNIX FONIX CORP 79 33,516,039 2.0E-4
0
GCOG GULF COAST OIL AND GAS INC 78 5,042,657 0.0049
-0.0001
ARIO AMERIRESOURCE TECHNOLOGIES 75 6,213,563 0.0031
-0.0009
MYNG GOLDEN EAGLE INTERNATIONAL 68 7,701,842 0.0073
-0.0002
SYDI SYNDICATION INC 44 103,038,065 2.0E-4
0.0001
ATNO ATLANTIS TECH GROUP 36 7,884,411 6.0E-4
0
DIAAF DIAMANT ART CORP 34 55,781,145 4.0E-4
0
From $0.01 – 1.00
Symbols Company Name #Trades Share Vol. Last Net
QMNM QUEST MINERALS AND MINING 2493 133,431,767 0.033
0.0092
UVSE UNIVERSAL ENERGY CORP NEW 796 47,240,761 0.017
-0.002
OXBO OXYGEN BIOTHERAPEUTICS INC 428 1,888,258 0.625
-0.154
NCEY NEW CENTURY ENERGY CORP 261 974,779 0.22
-0.06
WWEI WELWIND ENERGY INTERNATION 191 2,099,231 0.116
0.006
PASO PATIENT ACCESS SOLUTIONS I 191 832,958 0.73
-0.15
GNTA GENTA INC 186 815,795 0.419
-0.061
BIPH BIOPHAN TECHNOLOGIES INC 181 1,647,067 0.016
0
GSPG GOLDSPRING INC 176 9,949,893 0.0298
0.0003
NMKT NEWMARKET TECHNOLOGY INC 139 2,427,690 0.083
-0.007
SPNG SPONGETECH DELIVERY SYSTEM 138 3,401,179 0.048
0.001
FASC FIRST AMERICAN SCIENTIFIC 138 1,912,057 0.0549
0.0109
VOYT VOYANT INTERNATIONAL CORPO 135 846,763 0.18
0.028
OOIL ORIGINOIL INC 125 523,446 0.4
-0.085
XSNX XSUNX INC 122 553,345 0.395
-0.01
VCTPF VALCENT PRODUCTS INC 118 373,329 0.55
-0.09
AWEC AMERIWEST ENERGY CORP 115 802,395 0.68
0.02
NILR NILAM RESOURCES INC NEW 114 1,188,150 0.1
-0.001
THPW THORIUM POWER LTD 114 871,967 0.24
0.007
NTRZ NUTRACEA 110 489,716 0.58
-0.01
From $1.00 and Up
Symbols Company Name #Trades Share Vol. Last Net
CPTC COMPOSITE TECHNOLOGY 818 2,103,509 1.28
0.07
BSHF BIOSHAFT WATER TECHNOLOGY 535 407,454 1.85
-0.38
RMDX REMOTEMDX INC 485 1,379,315 1.44
0.04
BWEN BROADWIND ENERGY INC 446 172,533 17.91
1.12
NCEN NACEL ENERGY CORP 434 408,087 2.14
0.58
HYHY HYDROGEN HYBRID TECHNOLOGI 292 257,401 1.18
-0.19
CNEH CHINA NORTH EAST PETROLEUM 283 244,071 4.49
0.17
JYHW JAYHAWK ENERGY INC 258 311,272 1.85
-0.11
THMD THERMADYNE HOLDINGS CORPOR 234 29,021 14.9
0
QBIK CUBIC ENERGY INC 231 196,046 4.1
0.03
AUSE AUSSIE SOLES GROUP INC 218 261,782 1.22
0.11
CHNG CHINA NATURAL GAS INC 192 149,957 4.55
-0.15
PPBV PURPLE BEVERAGE COMPANY IN 179 180,535 1.74
0.09
LGDI LEGEND INTERNATIONAL HOLDI 164 322,513 3.5
-0.07
PGOG PERF GO GREEN HOLDINGS INC 160 212,149 1.39
-0.21
SLAT SUPERLATTICE POWER INC 155 168,419 2.38
0.26
NNVC NANOVIRICIDES INC 151 296,029 1.05
-0.15
MNEAF MINERA ANDES INC 139 380,297 1.25
0.08
GTXO GTX CORP 123 106,238 2.1
-0.1
GORO GOLD RESOURCE CORPORATION 122 99,705 4.9
-0.1
OTC:BB Est($) Volume Leaders
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
HTOG HEARTLAND OIL AND GAS CORP $922,031 128,102,550 0.0065
-0.0025
INBG INTERNATIONAL BUILDING TEC $462,501 145,475,521 0.0026
0.0015
UPDV UNIVERSAL PROPERTY DEVELOP $371,049 70,561,897 0.0048
-0.0017
CBPC CHINA BIOPHARMA INC $315,082 197,284,933 0.0013
0.0002
SWVC SEAWAY VALLEY CAPITAL CORP $208,825 251,156,668 9.0E-4
0
GGLB GREEN GLOBE INTERNATIONAL $109,357 43,076,563 0.0022
-0.001
RSMI RIM SEMICONDUCTOR CO $71,344 169,379,857 4.0E-4
-0.0001
SMAN STANDARD MANAGEMENT CORPOR $57,692 12,066,937 0.0065
0.0045
MYNG GOLDEN EAGLE INTERNATIONAL $57,502 7,701,842 0.0073
-0.0002
IRBL INROB TECH LTD $48,172 29,416,696 0.0018
0
CYBL CYBERLUX CORP $44,332 4,224,000 0.0090
-0.004
UDTT UNIVERSAL DETECTION TECHNO $29,202 81,674,041 4.0E-4
0
GCOG GULF COAST OIL AND GAS INC $23,550 5,042,657 0.0049
-0.0001
DIAAF DIAMANT ART CORP $21,787 55,781,145 4.0E-4
0
ITRO ITRONICS INC $21,360 9,219,601 0.0022
-0.0004
ARIO AMERIRESOURCE TECHNOLOGIES $20,247 6,213,563 0.0031
-0.0009
ONEV ONE VOICE TECHNOLOGIES INC $14,628 2,721,983 0.0050
-0.0008
CLXN CLX MEDICAL INC $11,790 20,815,999 6.0E-4
-0.0002
ASVN ALLIED SECURITY INNOVATION $11,639 234,001,275 1.0E-4
0
SYDI SYNDICATION INC $11,267 103,038,065 2.0E-4
0.0001
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
QMNM QUEST MINERALS AND MINING $4,662,616 133,431,767 0.033
0.0092
OXBO OXYGEN BIOTHERAPEUTICS INC $1,227,813 1,888,258 0.625
-0.154
UVSE UNIVERSAL ENERGY CORP NEW $774,036 47,240,761 0.017
-0.002
PASO PATIENT ACCESS SOLUTIONS I $627,414 832,958 0.73
-0.15
AWEC AMERIWEST ENERGY CORP $530,825 802,395 0.68
0.02
GEECF GLOBAL ENVIRONMENTAL ENERG $377,170 763,230 0.515
0.065
GNTA GENTA INC $360,483 815,795 0.419
-0.061
CGLD CAPITAL GOLD CORP $341,524 534,200 0.631
0.03
FGOC FIRSTGOLD CORP $330,780 783,263 0.4
0
GNLK GENELINK INC $319,667 700,253 0.45
-0.0325
GSPG GOLDSPRING INC $296,942 9,949,893 0.0298
0.0003
DYMTF DYNAMOTIVE ENERGY SYSTEMS $286,313 780,874 0.36
-0.02
NTRZ NUTRACEA $283,173 489,716 0.58
-0.01
OEDV OSAGE EXPLORATION AND DEVE $283,084 410,370 0.7
0.13
WWEI WELWIND ENERGY INTERNATION $263,011 2,099,231 0.116
0.006
OOIL ORIGINOIL INC $228,682 523,446 0.4
-0.085
VCTPF VALCENT PRODUCTS INC $224,847 373,329 0.55
-0.09
NCEY NEW CENTURY ENERGY CORP $224,262 974,779 0.22
-0.06
XSNX XSUNX INC $220,205 553,345 0.395
-0.01
DUSS DUSSAULT APPAREL INC $218,298 370,400 0.66
-0.02
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
CGNYF CHINAGROWTH NORTH ACQUISIT $3,431,307 450,300 7.62
0
BWEN BROADWIND ENERGY INC $3,173,432 172,533 17.91
1.12
CCIKO CROWN CASTLE INTERNATIONAL $3,029,341 53,528 58.0
2.25
CPTC COMPOSITE TECHNOLOGY $2,717,006 2,103,509 1.28
0.07
RMDX REMOTEMDX INC $1,694,650 1,379,315 1.44
0.04
LGDI LEGEND INTERNATIONAL HOLDI $1,128,193 322,513 3.5
-0.07
CNEH CHINA NORTH EAST PETROLEUM $1,066,259 244,071 4.49
0.17
QBIK CUBIC ENERGY INC $812,061 196,046 4.1
0.03
NCEN NACEL ENERGY CORP $810,491 408,087 2.14
0.58
BSHF BIOSHAFT WATER TECHNOLOGY $799,540 407,454 1.85
-0.38
CHNG CHINA NATURAL GAS INC $711,047 149,957 4.55
-0.15
STTA STONE TAN CHINA ACQUISITIO $690,617 92,700 7.46
0.01
HLSYF HLS SYSTEMS INTERNATIONAL $641,050 124,500 5.1
-0.2
IAQGW INTERAMERICAN ACQUISITION $620,155 311,700 1.95
0.05
RPSD RHAPSODY ACQUISITION CORP $588,709 74,175 7.91
0.01
JYHW JAYHAWK ENERGY INC $583,791 311,272 1.85
-0.11
FOUR 4C CONTROLS INC $561,580 90,330 6.31
0.01
CHTL CHINA TEL GROUP INC $516,403 177,000 2.902
-0.038
GORO GOLD RESOURCE CORPORATION $485,249 99,705 4.9
-0.1
MNEAF MINERA ANDES INC $468,643 380,297 1.25
0.08
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
SMAN Standard Management Corporation
225
0.0045 12,066,937 0.0065
INBG International Building Technologies Group Inc
136.36
0.0015 145,475,521 0.0026
SYDI Syndication Inc
100
0.0001 103,038,065 2.0E-4
MODI Metro One Development Inc
100
0.0001 4,143,750 2.0E-4
RDYM Remote Dynamics Inc
33.33
0.0001 15,860,000 4.0E-4
IGPG Ignis Petroleum Group Inc
25
0.0007 2,323,500 0.0035
MBIR Mobiclear Inc
25
0.0001 11,834,312 5.0E-4
ECGA Encompass Group Affiliates Inc
25
0.0001 2,245,500 5.0E-4
MOVT MotivNation Inc
20
0.0002 1,195,013 0.0012
CBPC China Biopharma Inc
18.18
0.0002 197,284,933 0.0013
CXAC Cross Atlantic Commodities Inc
16.67
0.0001 10,878,317 7.0E-4
GRMU GREM USA New
14.29
0.0001 6,664,997 8.0E-4
WDAM World Am Inc
12.5
0.0001 1,709,999 9.0E-4
NEOM NeoMedia Technologies Inc
5.71
0.0002 2,270,100 0.0037
AITX Airtrax Inc
3.45
0.0001 1,870,688 0.0030
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
EPTI Ensurapet Inc
150
0.15 108,800 0.25
FTGI Finotec Group Inc
119.23
0.31 23,977 0.57
PTNL PetroNational Corp
107.5
0.1075 290,210 0.2075
ILVL iLevel Media Group Incorporated
100
0.05 24,400 0.1
VTLP Vital Products Inc
100
0.03 39,743 0.06
EACC eAutoclaims Inc
100
0.015 343,870 0.03
VYST View Systems Inc
100
0.005 105,400 0.01
NXHZ NexHorizon Communications Inc
90
0.045 12,235 0.095
DEGH Double Eagle Holdings Ltd
66.67
0.014 10,000 0.035
FNVG Finova Group Inc
56.25
0.009 75,000 0.025
MOSH Mesa Offshore Trust
56
0.14 35,683 0.39
TVEN Terrace Ventures Inc
50
0.02 99,500 0.06
NRDCQ Naturade Inc
50
0.01 27,300 0.03
CWTD China World Trade Corporation
50
0.005 14,738 0.015
NXTI Next Inc
47.06
0.04 47,300 0.125
ROHI Rotech Healthcare Inc
42.11
0.04 73,547 0.135
QMNM Quest Minerals and Mining Ltd New
38.66
0.0092 133,431,767 0.033
FDOG Famous Uncle Als Hot Dogs and Grille Inc
37.5
0.03 43,600 0.11
PEYG Pluris Energy Group Inc
34.62
0.09 193,595 0.35
TAOL TAO Minerals Ltd
33.33
0.005 1,268,866 0.02
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
NCEN Nacel Energy Corp
37.18
0.58 408,087 2.14
FORC Force Energy Corp
29.41
0.25 56,260 1.1
CSOL China Solar and Clean Energy Solutions Inc
28.21
0.33 37,700 1.5
PHMA Photomatica Inc
21.21
0.35 10,000 2.0
PGSI Pegasi Energy Resources Corporation
20
0.4 193,250 2.4
LFXG Life Exchange Inc
18.33
0.22 58,500 1.42
JUHL Juhl Wind Inc
15.69
0.4 69,859 2.95
VLYF Valley Forge Composite Technologies Inc
15.08
0.19 60,600 1.45
MODG Modigene Inc
14.29
0.15 63,583 1.2
NWCI Newcardio Inc
14.06
0.45 30,250 3.65
NROM Noble Romans Inc
13.64
0.12 35,450 1.0
SLAT Superlattice Power Inc
12.26
0.26 168,419 2.38
TNRO Terra Nostra Resources Corp
10.92
0.13 145,805 1.32
IBIN IBSG International Inc New
10
0.11 12,400 1.21
CYDE CyberDefender Corporation
10
0.1 49,200 1.1
AUSE Aussie Soles Group Inc
9.91
0.11 261,782 1.22
CSGH China Sun Group High Tech Co
9.09
0.1 211,400 1.2
HYBR Hybrid Technologies Inc New
8.86
0.35 59,071 4.3
CETG Capital City Energy Group Inc
8.41
0.18 41,450 2.32
TXIWF Tongxin International Ltd
8.28
0.24 91,500 3.14
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
SMAN Standard Management Corporation
0.0045
225 12,066,937 0.0065
INBG International Building Technologies Group Inc
0.0015
136.36 145,475,521 0.0026
IGPG Ignis Petroleum Group Inc
0.0007
25 2,323,500 0.0035
CBPC China Biopharma Inc
0.0002
18.18 197,284,933 0.0013
NEOM NeoMedia Technologies Inc
0.0002
5.71 2,270,100 0.0037
MOVT MotivNation Inc
0.0002
20 1,195,013 0.0012
SYDI Syndication Inc
0.0001
100 103,038,065 2.0E-4
CXAC Cross Atlantic Commodities Inc
0.0001
16.67 10,878,317 7.0E-4
AITX Airtrax Inc
0.0001
3.45 1,870,688 0.0030
MBIR Mobiclear Inc
0.0001
25 11,834,312 5.0E-4
GRMU GREM USA New
0.0001
14.29 6,664,997 8.0E-4
RDYM Remote Dynamics Inc
0.0001
33.33 15,860,000 4.0E-4
WDAM World Am Inc
0.0001
12.5 1,709,999 9.0E-4
ECGA Encompass Group Affiliates Inc
0.0001
25 2,245,500 5.0E-4
MODI Metro One Development Inc
0.0001
100 4,143,750 2.0E-4
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
FTGI Finotec Group Inc
0.31
119.23 23,977 0.57
EPTI Ensurapet Inc
0.15
150 108,800 0.25
MOSH Mesa Offshore Trust
0.14
56 35,683 0.39
OEDV Osage Exploration and Development Inc
0.13
22.81 410,370 0.7
AKES Akesis Pharmaceuticals Inc
0.12
17.65 14,800 0.8
PNGB Panglobal Brands Inc
0.11
20 38,444 0.66
AGNM Acrongenomics Inc
0.11
25 16,700 0.55
PTNL PetroNational Corp
0.1075
107.5 290,210 0.2075
ENWN Enwin Resources Inc New
0.105
26.58 10,100 0.5
STBR Strongbow Resources Inc
0.1
28.57 70,000 0.45
NZYM Synthetech Inc
0.1
12.5 10,500 0.9
PEYG Pluris Energy Group Inc
0.09
34.62 193,595 0.35
MLKNA MedLink International Inc
0.09
16.07 26,706 0.65
FRLLF Farallon Resources Ltd New
0.09
14.06 20,465 0.73
CCEL Cryo Cell International Inc
0.08
11.11 47,485 0.8
EMAN eMagin Corporation
0.08
11.43 28,800 0.78
SLVV Silver Reserve Corp
0.07
12.07 47,500 0.65
ICPR ICP Solar Technologies Inc
0.07
14.58 36,740 0.55
CLXS Collexis Holdings Inc
0.07
17.5 21,850 0.47
PCQCW Pantheon China Acquisition Corp
0.07
18.92 21,200 0.44
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
CCIKO Crown Castle International Corp
2.25
4.04 53,528 58.0
BWEN Broadwind Energy Inc
1.12
6.67 172,533 17.91
NCEN Nacel Energy Corp
0.58
37.18 408,087 2.14
ETLO Etelos Inc
0.55
7.91 17,440 7.5
NWCI Newcardio Inc
0.45
14.06 30,250 3.65
PGSI Pegasi Energy Resources Corporation
0.4
20 193,250 2.4
JUHL Juhl Wind Inc
0.4
15.69 69,859 2.95
CWDK China Water and Drinks Inc
0.39
5.9 14,200 7.0
HYBR Hybrid Technologies Inc New
0.35
8.86 59,071 4.3
PHMA Photomatica Inc
0.35
21.21 10,000 2.0
CSOL China Solar and Clean Energy Solutions Inc
0.33
28.21 37,700 1.5
SINE Sino Energy Corporation
0.3
6.38 13,000 5.0
SLAT Superlattice Power Inc
0.26
12.26 168,419 2.38
FORC Force Energy Corp
0.25
29.41 56,260 1.1
TXIWF Tongxin International Ltd
0.24
8.28 91,500 3.14
LFXG Life Exchange Inc
0.22
18.33 58,500 1.42
VLYF Valley Forge Composite Technologies Inc
0.19
15.08 60,600 1.45
CETG Capital City Energy Group Inc
0.18
8.41 41,450 2.32
CNEH China North East Petroleum Holdings Limited
0.17
3.94 244,071 4.49
CXPO Crimson Exploration Inc
0.15
1.13 25,223 13.4
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
GMFX GameZnflix Inc
-50
-0.0001
2,095,000 1.0E-4
MMAM Medical Makeover Corp of America
-33.33
-0.001
2,125,000 0.0020
PMED Paradigm Medical Industries Inc
-33.33
-0.0001
14,492,000 2.0E-4
GGLB Green Globe International Inc
-31.25
-0.001
43,076,563 0.0022
CYBL Cyberlux Corp
-30.77
-0.004
4,224,000 0.0090
HTOG Heartland Oil and Gas Corporation
-27.78
-0.0025
128,102,550 0.0065
UPDV Universal Property Development and Acquisition Corp
-26.15
-0.0017
70,561,897 0.0048
CLXN CLX Medical Inc
-25
-0.0002
20,815,999 6.0E-4
SMWF Seamless Wi Fi Inc
-22.5
-0.0009
1,102,000 0.0031
ARIO AmeriResource Technologies Inc New
-22.5
-0.0009
6,213,563 0.0031
POPN Pop N Go Inc
-20
-0.0003
1,673,300 0.0012
CRGO Cargo Connection Log
-20
-0.0001
9,099,799 4.0E-4
RSMI Rim Semiconductor Co
-20
-0.0001
169,379,857 4.0E-4
IVOT Ivoice Technology Inc
-16.67
-0.0001
1,769,718 5.0E-4
ITRO Itronics Inc
-15.38
-0.0004
9,219,601 0.0022
MDIN Med Gen Inc
-14.29
-0.0001
4,612,000 6.0E-4
ONEV One Voice Technologies Inc
-13.79
-0.0008
2,721,983 0.0050
MMGP MM2 Group Inc
-11.11
-0.0001
1,534,177 8.0E-4
PTSH PTS Inc
-7.14
-0.0001
3,527,000 0.0013
CROE CoroWare Inc
-6.25
-0.0001
2,678,947 0.0015
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
PLYPF Poly Pacific International
-62.5
-0.05
30,000 0.03
LMLG Last Mile Logistics Group Inc
-53.85
-0.035
113,725 0.03
APRE Aperture Health Inc
-50
-0.01
321,100 0.01
SLGR Stallion Group New
-48.5
-0.0291
20,000 0.0309
GNBA Groen Brothers Aviation Inc
-47.5
-0.019
708,553 0.021
FCNR Falcon Ridge Development Inc
-45
-0.009
195,600 0.011
ITRP Intrepid Technology and Resources Inc
-40
-0.08
61,083 0.12
USAU USA Uranium Corp
-40
-0.04
184,100 0.06
DSTV Destination Television Inc
-40
-0.0068
451,600 0.0102
DLTM Delta Mutual Inc
-37.5
-0.03
58,000 0.05
OPCN OptiCon Systems Inc
-37.5
-0.015
31,250 0.025
BLLK Blackstone Lake Minerals Inc
-35.71
-0.025
30,000 0.045
ABDS Allegro Biodiesel Corporation
-33.33
-0.03
50,550 0.06
AKMN AskMeNow Inc
-33.33
-0.01
85,633 0.02
KALG KAL Energy Inc
-32
-0.08
123,250 0.17
CKRU Ckrush Inc New
-32
-0.008
130,000 0.017
ISHM InfoSearch Media Inc
-31.58
-0.006
15,000 0.013
WAVU Wave Uranium Holding
-31.03
-0.0121
535,150 0.0269
CCRY Chancery Resources Inc
-30.77
-0.12
21,000 0.27
TKGN Tekoil and Gas Corporation New
-30
-0.045
194,100 0.105
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
APFB Atlantic Pacific Bank
-36.36
-2.6
28,050 4.55
DGTC Del Global Technologies Corp.
-23.53
-0.4
22,513 1.3
CRTP China Ritar Power Corp
-23.33
-1.05
63,650 3.45
BSHF Bioshaft Water Technology Inc
-17.04
-0.38
407,454 1.85
VTKT VeruTEK Technologies Inc
-15.32
-0.19
10,498 1.05
DVBC Discovery Bank CA
-14.89
-1.05
13,749 6.0
HYHY Hydrogen Hybrid Technologies Inc
-13.87
-0.19
257,401 1.18
PGOG PERF Go Green Holdings Inc
-13.13
-0.21
212,149 1.39
NNVC NanoViricides Inc
-12.5
-0.15
296,029 1.05
SOPK SouthPeak Interactive Corp
-11.11
-0.25
21,800 2.0
DIRI Direct Insite Corp
-10.34
-0.15
10,680 1.3
GFRE Gulf Resources Inc
-8.97
-0.13
21,045 1.32
FOHE ForgeHouse Inc
-8
-0.1
11,400 1.15
PFGY Perfectenergy International Limited
-7.22
-0.14
20,500 1.8
PWSV Power Save Energy Company
-7.04
-0.19
18,965 2.51
MYEC MyEcheck Inc
-7.04
-0.19
19,326 2.51
CYOE CytoCore Inc
-6.84
-0.13
18,540 1.77
MMGW Mass Megawatts Wind Power Inc
-6.78
-0.12
38,087 1.65
CMHM Conmed Healthcare Management Inc
-6.45
-0.1
46,724 1.45
WLGC Wordlogic Corp
-6.18
-0.11
132,017 1.67
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
CYBL Cyberlux Corp
-0.004
-30.77 4,224,000 0.0090
HTOG Heartland Oil and Gas Corporation
-0.0025
-27.78 128,102,550 0.0065
UPDV Universal Property Development and Acquisition Corp
-0.0017
-26.15 70,561,897 0.0048
MMAM Medical Makeover Corp of America
-0.001
-33.33 2,125,000 0.0020
GGLB Green Globe International Inc
-0.001
-31.25 43,076,563 0.0022
SMWF Seamless Wi Fi Inc
-0.0009
-22.5 1,102,000 0.0031
ARIO AmeriResource Technologies Inc New
-0.0009
-22.5 6,213,563 0.0031
ONEV One Voice Technologies Inc
-0.0008
-13.79 2,721,983 0.0050
ITRO Itronics Inc
-0.0004
-15.38 9,219,601 0.0022
POPN Pop N Go Inc
-0.0003
-20 1,673,300 0.0012
CLXN CLX Medical Inc
-0.0002
-25 20,815,999 6.0E-4
MYNG Golden Eagle International Inc
-0.0002
-2.67 7,701,842 0.0073
GMFX GameZnflix Inc
-0.0001
-50 2,095,000 1.0E-4
PMED Paradigm Medical Industries Inc
-0.0001
-33.33 14,492,000 2.0E-4
CRGO Cargo Connection Log
-0.0001
-20 9,099,799 4.0E-4
RSMI Rim Semiconductor Co
-0.0001
-20 169,379,857 4.0E-4
IVOT Ivoice Technology Inc
-0.0001
-16.67 1,769,718 5.0E-4
MDIN Med Gen Inc
-0.0001
-14.29 4,612,000 6.0E-4
MMGP MM2 Group Inc
-0.0001
-11.11 1,534,177 8.0E-4
PTSH PTS Inc
-0.0001
-7.14 3,527,000 0.0013
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
PPRG Patient Portal Technologies Inc
-0.199
-28.47 27,800 0.5
AIDA AIDA Pharmaceuticals Inc
-0.16
-18.6 28,211 0.7
OXBO Oxygen Biotherapeutics Inc
-0.154
-19.77 1,888,258 0.625
PASO Patient Access Solutions Inc
-0.15
-17.05 832,958 0.73
ALRG Allergy Research Group Inc
-0.146
-19.06 23,675 0.62
CCRY Chancery Resources Inc
-0.12
-30.77 21,000 0.27
SOIS Striker Oil and Gas Inc
-0.11
-15.71 186,970 0.59
EXNT EnXnet Inc
-0.108
-21.26 17,400 0.4
SAPXF Seven Arts Pictures PLC
-0.1
-25 10,750 0.3
UOMO UOMO Media Inc
-0.1
-18.87 204,053 0.43
VCTPF Valcent Products Inc
-0.09
-14.06 373,329 0.55
OOIL OriginOil Inc
-0.085
-17.53 523,446 0.4
ITRP Intrepid Technology and Resources Inc
-0.08
-40 61,083 0.12
KALG KAL Energy Inc
-0.08
-32 123,250 0.17
LVCA Lake Victoria Mining Company Inc
-0.08
-15.38 25,100 0.44
RVBF Raven Biofuels International Corporation
-0.08
-10.26 25,573 0.7
DSEN Datascension Inc
-0.07
-21.87 10,900 0.25
HEPI Health Enhancement Products Inc
-0.07
-18.92 20,598 0.3
SHMT Shumate Industries Inc
-0.07
-17.5 35,500 0.33
CTGI GSMG Technologies Inc
-0.07
-6.93 216,547 0.94
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
APFB Atlantic Pacific Bank
-2.6
-36.36 28,050 4.55
CRTP China Ritar Power Corp
-1.05
-23.33 63,650 3.45
DVBC Discovery Bank CA
-1.05
-14.89 13,749 6.0
DGTC Del Global Technologies Corp.
-0.4
-23.53 22,513 1.3
BSHF Bioshaft Water Technology Inc
-0.38
-17.04 407,454 1.85
LBAS Location Based Technologies Inc
-0.3
-3.26 44,736 8.91
SOPK SouthPeak Interactive Corp
-0.25
-11.11 21,800 2.0
LAUD LAUD Resources Inc
-0.25
-6.02 38,710 3.9
PGOG PERF Go Green Holdings Inc
-0.21
-13.13 212,149 1.39
HLSYF HLS Systems International Ltd
-0.2
-3.77 124,500 5.1
PUGB Puget Sound Bank
-0.2
-1.54 15,000 12.8
VTKT VeruTEK Technologies Inc
-0.19
-15.32 10,498 1.05
HYHY Hydrogen Hybrid Technologies Inc
-0.19
-13.87 257,401 1.18
PWSV Power Save Energy Company
-0.19
-7.04 18,965 2.51
MYEC MyEcheck Inc
-0.19
-7.04 19,326 2.51
NNVC NanoViricides Inc
-0.15
-12.5 296,029 1.05
DIRI Direct Insite Corp
-0.15
-10.34 10,680 1.3
CHNG China Natural Gas Inc
-0.15
-3.19 149,957 4.55
PFGY Perfectenergy International Limited
-0.14
-7.22 20,500 1.8
GFRE Gulf Resources Inc
-0.13
-8.97 21,045 1.32
OTC:BB 52 weeks breakouts High
Symbols Company Name Last Net Share Vol. ($) Vol. 52H
FASC FIRST AMERICAN SCIENTIFIC 0.0549
0.0109
1,912,057 97793 0.055
SLAT SUPERLATTICE POWER INC 2.38
0.26
168,419 396548 2.43
STTA STONE TAN CHINA ACQUISITIO 7.46
0.01
92,700 690617 7.46
LFXG LIFE EXCHANGE INC 1.42
0.22
58,500 80840 1.55
AGWQE ATMOSPHERIC GLOW TECHNOLOG 0.0021
-0.0029
56,500 173 0.0
SOPKZ SOUTHPEAK INTERACTIVE CORP 0.38
0.05
40,000 16300 0.44
THMD THERMADYNE HOLDINGS CORPOR 14.9
0
29,021 445918 15.89
ZYXI ZYNEX INC 2.0
0.1
26,650 53304 2.01
ETLO ETELOS INC 7.5
0.55
17,440 124195 7.75
STQN STRATEGIC AQUISITIONS INC 0.51
0.01
6,500 3675 0.75
OTC:BB 52 weeks breakouts Low
Symbols Company Name Last Net Share Vol. ($) Vol. 52L
SWVC SEAWAY VALLEY CAPITAL CORP 9.0E-4
0
251,156,668 208825 7.0E-4
RSMI RIM SEMICONDUCTOR CO 4.0E-4
-0.0001
169,379,857 71344 3.0E-4
ARIO AMERIRESOURCE TECHNOLOGIES 0.0031
-0.0009
6,213,563 20247 0.0025
MDIN MED GEN INC 6.0E-4
-0.0001
4,612,000 2518 4.0E-4
ONEV ONE VOICE TECHNOLOGIES INC 0.0050
-0.0008
2,721,983 14628 0.0050
NMKT NEWMARKET TECHNOLOGY INC 0.083
-0.007
2,427,690 214251 0.081
OXBO OXYGEN BIOTHERAPEUTICS INC 0.625
-0.154
1,888,258 1227813 0.555
NILR NILAM RESOURCES INC NEW 0.1
-0.001
1,188,150 110731 0.08
MCET MULTICELL TECHNOLOGIES INC 0.0051
-0.0009
907,800 4957 0.0050
GNBA GROEN BROTHERS AVIATION IN 0.021
-0.019
708,553 15805 0.012
CERP CEREPLAST INC 0.295
-0.01
586,633 175714 0.28
WAVU WAVE URANIUM HOLDING 0.0269
-0.0121
535,150 17958 0.023
DSTV DESTINATION TELEVISION INC 0.0102
-0.0068
451,600 4966 0.0102
LUMC LUMINENT MORTGAGE CAPITAL 0.08
-0.005
447,115 31078 0.06
DUSS DUSSAULT APPAREL INC 0.66
-0.02
370,400 218298 0.45
APRE APERTURE HEALTH INC 0.01
-0.01
321,100 4706 0.01
PGOL PATRIOT GOLD CORP 0.065
-0.015
318,605 19428 0.055
PYTO PHYTOMEDICAL TECHNOLOGIES 0.101
-0.019
299,795 34316 0.09
WGAT WORLDGATE COMMUNICATIONS I 0.119
-0.02
271,235 34998 0.101
QPCI QPC LASERS INC 0.5
-0.05
227,305 117179 0.48
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 55,781,145 $21,787 4.0E-4
0
SLGLF SILVERADO GOLD MINES LTD 3,237,376 $106,566 0.035
0.001
DYMTF DYNAMOTIVE ENERGY SYSTEMS 780,874 $286,313 0.36
-0.02
GEECF GLOBAL ENVIRONMENTAL ENERG 763,230 $377,170 0.515
0.065
CVVUF CANALASKA URANIUM LTD 453,652 $132,032 0.29
0.06
CGNYF CHINAGROWTH NORTH ACQUISIT 450,300 $3,431,307 7.62
0
TAKDF TRANS AKT LTD 402,000 $18,997 0.0799
0.0199
MNEAF MINERA ANDES INC 380,297 $468,643 1.25
0.08
VCTPF VALCENT PRODUCTS INC 373,329 $224,847 0.55
-0.09
MGWSF MEGAWEST ENERGY CORP 251,950 $122,182 0.48
-0.02
SOIGF STRATA OIL AND GAS INC 222,778 $105,762 0.5
-0.03
GNOLF GENOIL INC 207,500 $60,023 0.29
0.01
MMTIF MICROMEM TECHNOLOGIES INC 192,090 $310,892 1.61
0.01
CRTCF CURRENT TECHNOLOGY CORP 180,000 $39,600 0.22
0
CALVF CALEDONIA MINING CORPORATI 170,400 $25,830 0.158
0.008
SMXMF SAMEX MINING CORP 169,800 $57,397 0.33
-0.05
LGCPF LINCOLN GOLD CORP 157,599 $10,830 0.065
-0.005
OSIIF OSI GEOSPATIAL INC 138,000 $43,315 0.3035
-0.0665
HLSYF HLS SYSTEMS INTERNATIONAL 124,500 $641,050 5.1
-0.2
TXIWF TONGXIN INTERNATIONAL LTD 91,500 $281,515 3.14
0.24
OTC:BB Bankrupt Companies
Share Volume Leaders ** Bankrupt companies are identified by fifth letter 'Q'
Symbols Company Name Share Vol. ($) Vol. Last Net
NSTLQ NATIONAL STEEL CORP 248,500 $9,022 0.035
-0.001
WMANQ WELLMAN INC 151,558 $1,479 0.0080
-0.002
TRENQ TORRENT ENERGY CORP 106,300 $3,189 0.03
-0.003
IMMCQ IMMUNICON CORPORATION 64,500 $4,615 0.075
0.005
NRDCQ NATURADE INC 27,300 $819 0.03
0.01
SITGQ SECURITY INTELLIGENCE TECH 240 $1 0.0048
-0.0002
OTC:BB Issues: Delinquent in Filings
Share Volume Leaders **Delinquent stocks are identified by fifth letter 'E'
Symbols Company Name Share Vol. ($) Vol. Last Net
IVCME IVI COMMUNICATIONS INC 3,021,000 $895 2.0E-4
0
AGWQE ATMOSPHERIC GLOW TECHNOLOG 56,500 $173 0.0021
-0.0029
SLTAE SOLTERA MINING CORP 48,942 $8,422 0.1705
0.0155
SNSGE SENSE TECHNOLOGIES INC 4,000 $220 0.055
0.005
PFMSE PAPER FREE MEDICAL SOLUTIO 3,450 $4 0.0030
0
JNYRE JOURNEY RESOURCES CORP 1,000 $183 0.183
0.021
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
PRMO PROM RESOURCES INC 271,439,617 $243,465 0.0013
0.0008
DMGS DISTRIBUTION MANAGEMENT SE 205,724,828 $22,208 1.0E-4
-0.0001
FFGO FORTRESS FINANCIAL GROUP I 166,708,398 $16,328 1.0E-4
0
FMNJ FRANKLIN MINING INC 160,070,648 $329,166 0.0019
-0.0007
NUBV NUTRIPURE BEVERAGES INC 159,475,425 $16,559 2.0E-4
0
XKEM XECHEM INTERNATIONAL INC 157,744,197 $420,787 0.0021
-0.0016
WEHI WGL ENTERTAINMENT HOLDINGS 152,048,000 $15,259 1.0E-4
-0.0001
ENCS ENCORE ENERGY SYSTEMS INC 110,572,300 $12,757 2.0E-4
0
RUNU RUDY NUTRITION 93,688,052 $534,234 0.0050
-0.002
SNRS SUNRISE CONSULTING GROUP I 91,135,499 $8,263 1.0E-4
0
BCND BEACON REDEVELOPMENT INDUS 69,507,600 $17,552 3.0E-4
0.0001
SPZI SPOOZ INC 48,286,762 $15,753 3.0E-4
0
QEDC QED CONNECT INC 47,377,714 $4,747 1.0E-4
0
AMHD AMELOT HOLDINGS INC 32,394,166 $6,619 2.0E-4
-0.0001
HGLC HUNT GOLD CORPORATION 31,525,970 $32,422 0.0010
-0.0002
CIRT CARDIO INFRARED TECHNOLOGI 28,476,750 $11,885 4.0E-4
-0.0001
AGLV ACTIS GLOBAL VENTURES INC 25,848,000 $2,584 1.0E-4
0
LLBT LIFELINE BIOTECH INC 23,362,750 $2,336 1.0E-4
0
TCLT TECHALT INC 22,200,000 $2,940 2.0E-4
0
EXPH EXPO HOLDING INC 21,706,261 $55,173 0.0028
0.0005
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 8,255,003 $113,474 0.014
0.001
AKYI ACCESSKEY IP INC 8,238,151 $153,294 0.019
-0.001
BIHC BIH CORPORATION 4,903,805 $119,506 0.024
0
SSTP SUSTAINABLE POWER CORP 3,342,714 $118,571 0.035
-0.0001
PRPM PROPALMS INC 2,868,906 $44,163 0.017
0.003
BZTG BUZZ TECHNOLOGIES INC 2,661,260 $120,363 0.046
0.005
ACTC ADVANCED CELL TECHNOLOGY I 2,526,705 $101,566 0.037
-0.008
SYMW SYMPOWERCO CORPORATION 2,328,302 $78,342 0.028
-0.011
FRTL FORTEL INC 2,060,714 $82,362 0.031
-0.029
WNBD WINNING BRANDS CORP 1,924,630 $24,135 0.013
-0.0005
FMNTQ FREMONT GENERAL CORP 1,723,894 $130,908 0.074
-0.016
CJGH CHINA JIANGSU GOLDEN HORSE 1,583,030 $80,168 0.055
0.01
FRGY FRONTIER ENERGY CORP 1,492,776 $27,319 0.02
0.001
NEWCQ NEW CENTURY FINANCIAL CORP 1,490,749 $31,128 0.019
-0.0005
NXCO NEXICON INC 1,402,783 $122,934 0.086
0.001
MEDT MEDIATECHNICS CORPORATION 1,308,801 $50,412 0.041
0.003
BLLN BRILLIANT TECHNOLOGIES COR 1,231,925 $42,635 0.035
0.001
SRSR SARISSA RESOURCES INC 1,173,150 $25,424 0.022
-0.002
BDGR BLACK DRAGON RESOURCE COMP 1,160,515 $59,020 0.05
0.013
UVSS UNIVERSAL SYSTEMS INC WASH 982,800 $57,332 0.0576
0.0076
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name Share Vol. ($) Vol. Last Net
MXIM MAXIM INTEGRATED PRODUCTS 1,731,476 $32,152,764 18.5
-0.3
HKFIQ HANCOCK FABRICS INC 885,500 $1,029,490 1.13
0.07
JAARF JAZZ AIR INCOME FUND 612,502 $3,378,551 5.518
0.226
CMVT COMVERSE TECHNOLOGY INC 418,564 $6,882,446 16.28
-0.32
GETG GREEN EARTH TECHNOLOGIES I 417,072 $1,628,865 4.08
0.45
PHOS PHOSPHATE HOLDINGS INC 340,319 $12,966,067 37.75
-0.25
CSLEP CONSTELLATION ENERGY GROUP 286,217 $7,122,518 25.0
0.05
PDNLP PRUDENTIAL FINANCIAL INC 240,517 $6,009,688 25.0
0
MMAB MUNICIPAL MORTGAGE AND EQU 156,291 $247,842 1.58
-0.17
LBHGP LEHMAN BROTHERS HOLDINGS I 138,200 $108,081,088 781.87
0.564
HDLM HANDLEMAN COMPANY 126,643 $150,919 1.2
-0.1
FMNPQ FREMONT GENERAL CORP 119,316 $427,968 3.51
-0.24
GBRC GLOBAL RESOURCE CORPORATIO 109,536 $171,926 1.51
0.03
ENVI ENVIRORESOLUTIONS INC 86,080 $90,836 1.03
-0.13
NOVS NOVASTAR FINANCIAL INC 83,340 $110,739 1.35
0.05
AITP AMERICAN ITALIAN PASTA CO 82,815 $957,868 11.4
-0.1
EVSO EVOLUTION SOLAR CORP 82,227 $151,126 1.56
-0.39
KNEC KNIGHT ENERGY CORP 66,293 $104,648 1.67
0.4099
AZPN ASPEN TECHNOLOGY INC 65,267 $881,929 13.3
0.55
CHKDG CHESAPEAKE ENERGY CORPORAT 55,000 $9,018,225 162.85
-10.9727
Pinksheet Most # of Trades
From $0.0001 – 0.01
Symbols Company Name #Trades Share Vol. Last Net
RUNU RUDY NUTRITION 727 93,688,052 0.0050
-0.002
XKEM XECHEM INTERNATIONAL INC 644 157,744,197 0.0021
-0.0016
PRMO PROM RESOURCES INC 461 271,439,617 0.0013
0.0008
FMNJ FRANKLIN MINING INC 377 160,070,648 0.0019
-0.0007
TNOG TITAN OIL AND GAS INC 168 13,342,358 0.0055
0.0014
CCMJ CRUISECAM INTERNATIONAL IN 166 21,264,593 0.0050
0.002
EXPH EXPO HOLDING INC 121 21,706,261 0.0028
0.0005
DMGS DISTRIBUTION MANAGEMENT SE 109 205,724,828 1.0E-4
-0.0001
BCND BEACON REDEVELOPMENT INDUS 88 69,507,600 3.0E-4
0.0001
HGLC HUNT GOLD CORPORATION 85 31,525,970 0.0010
-0.0002
EXPT EXPERT GROUP INC 72 21,131,060 8.0E-4
-0.0004
SDVI SIGNATURE DEVICES INC 64 4,863,001 0.0040
-0.0009
SNRS SUNRISE CONSULTING GROUP I 55 91,135,499 1.0E-4
0
MMTE MAMMOTH ENERGY GROUP INC 55 18,410,479 0.0015
-0.0001
NUBV NUTRIPURE BEVERAGES INC 52 159,475,425 2.0E-4
0
FFGO FORTRESS FINANCIAL GROUP I 51 166,708,398 1.0E-4
0
DPBE DEEP BLUE MARINE INC 46 2,018,500 0.0082
-0.0004
RCCH RCC HOLDINGS CORPORATION 44 7,030,000 0.0025
-0.0015
BLDV BLUE DIAMOND VENTURES INC 44 2,857,061 0.0085
-0.001
IGTG INGEN TECHNOLOGIES INC 43 10,235,000 6.0E-4
-0.0008
From $0.01 – 1.00
Symbols Company Name #Trades Share Vol. Last Net
AKYI ACCESSKEY IP INC 238 8,238,151 0.019
-0.001
SYMW SYMPOWERCO CORPORATION 184 2,328,302 0.028
-0.011
ACTC ADVANCED CELL TECHNOLOGY I 183 2,526,705 0.037
-0.008
BWNR BROWNSTONE RESOURCES INC 175 572,654 0.1
-0.03
GLCC GOOD LIFE CHINA CORP 137 8,255,003 0.014
0.001
CJGH CHINA JIANGSU GOLDEN HORSE 136 1,583,030 0.055
0.01
FMNTQ FREMONT GENERAL CORP 123 1,723,894 0.074
-0.016
FRTL FORTEL INC 122 2,060,714 0.031
-0.029
BIHC BIH CORPORATION 114 4,903,805 0.024
0
CPNCW CALPINE CORPORATION 109 396,073 0.15
0.01
SSTP SUSTAINABLE POWER CORP 106 3,342,714 0.035
-0.0001
BZTG BUZZ TECHNOLOGIES INC 92 2,661,260 0.046
0.005
GFET GULF ETHANOL CORP 84 258,123 0.15
0
HSOA HOME SOLUTIONS OF AMERICA 79 216,678 0.75
0.02
NXCO NEXICON INC 74 1,402,783 0.086
0.001
MPIX MINDPIX CORPORATION 70 345,400 0.098
0.073
DPHIQ DELPHI CORP 65 206,827 0.07
-0.004
VTSS VITESSE SEMICONDUCTOR CORP 64 316,168 0.568
-0.002
MEDT MEDIATECHNICS CORPORATION 59 1,308,801 0.041
0.003
GNGA GENERAL GAS CORP NEW 59 107,800 0.58
0.02
From $1.00 and Up
Symbols Company Name #Trades Share Vol. Last Net
MXIM MAXIM INTEGRATED PRODUCTS 763 1,731,476 18.5
-0.3
GETG GREEN EARTH TECHNOLOGIES I 430 417,072 4.08
0.45
CMVT COMVERSE TECHNOLOGY INC 200 418,564 16.28
-0.32
MMAB MUNICIPAL MORTGAGE AND EQU 159 156,291 1.58
-0.17
JAARF JAZZ AIR INCOME FUND 137 612,502 5.518
0.226
PDNLP PRUDENTIAL FINANCIAL INC 121 240,517 25.0
0
EVSO EVOLUTION SOLAR CORP 105 82,227 1.56
-0.39
AZPN ASPEN TECHNOLOGY INC 101 65,267 13.3
0.55
ENVI ENVIRORESOLUTIONS INC 95 86,080 1.03
-0.13
GBRC GLOBAL RESOURCE CORPORATIO 94 109,536 1.51
0.03
CSLEP CONSTELLATION ENERGY GROUP 74 286,217 25.0
0.05
HDLM HANDLEMAN COMPANY 37 126,643 1.2
-0.1
AFLYY AIR FRANCE ADS 35 17,397 23.95
-0.24
NOVS NOVASTAR FINANCIAL INC 34 83,340 1.35
0.05
CCTC CLEAN COAL TECHNOLOGIES IN 32 25,759 2.96
-0.14
AITP AMERICAN ITALIAN PASTA CO 30 82,815 11.4
-0.1
KNEC KNIGHT ENERGY CORP 30 66,293 1.67
0.4099
FMNPQ FREMONT GENERAL CORP 29 119,316 3.51
-0.24
FNMFN FEDERAL NATIONAL MORTGAGE 28 26,738 45.4
-0.72
MAIR MAIR HOLDINGS INC 27 38,548 3.65
0.03
Pinksheet Est($) Volume Leaders
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
RUNU RUDY NUTRITION $534,234 93,688,052 0.0050
-0.002
XKEM XECHEM INTERNATIONAL INC $420,787 157,744,197 0.0021
-0.0016
FMNJ FRANKLIN MINING INC $329,166 160,070,648 0.0019
-0.0007
PRMO PROM RESOURCES INC $243,465 271,439,617 0.0013
0.0008
CCMJ CRUISECAM INTERNATIONAL IN $99,351 21,264,593 0.0050
0.002
TNOG TITAN OIL AND GAS INC $71,239 13,342,358 0.0055
0.0014
EXPH EXPO HOLDING INC $55,173 21,706,261 0.0028
0.0005
HGLC HUNT GOLD CORPORATION $32,422 31,525,970 0.0010
-0.0002
MMTE MAMMOTH ENERGY GROUP INC $28,572 18,410,479 0.0015
-0.0001
LLEG LAIDLAW ENERGY GROUP $26,181 19,409,000 0.0014
0.0001
BLDV BLUE DIAMOND VENTURES INC $23,326 2,857,061 0.0085
-0.001
SDVI SIGNATURE DEVICES INC $22,500 4,863,001 0.0040
-0.0009
DMGS DISTRIBUTION MANAGEMENT SE $22,208 205,724,828 1.0E-4
-0.0001
PSRZ POP STARZ INC $21,433 2,500,689 0.0080
0.002
EXPT EXPERT GROUP INC $18,395 21,131,060 8.0E-4
-0.0004
HFBV HALL OF FAME BEVERAGES INC $17,873 3,153,508 0.0060
0
DPBE DEEP BLUE MARINE INC $17,709 2,018,500 0.0082
-0.0004
BCND BEACON REDEVELOPMENT INDUS $17,552 69,507,600 3.0E-4
0.0001
RCCH RCC HOLDINGS CORPORATION $16,861 7,030,000 0.0025
-0.0015
NUBV NUTRIPURE BEVERAGES INC $16,559 159,475,425 2.0E-4
0
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
VTSS VITESSE SEMICONDUCTOR CORP $177,628 316,168 0.568
-0.002
HSOA HOME SOLUTIONS OF AMERICA $156,502 216,678 0.75
0.02
AKYI ACCESSKEY IP INC $153,294 8,238,151 0.019
-0.001
FMNTQ FREMONT GENERAL CORP $130,908 1,723,894 0.074
-0.016
NXCO NEXICON INC $122,934 1,402,783 0.086
0.001
BZTG BUZZ TECHNOLOGIES INC $120,363 2,661,260 0.046
0.005
BIHC BIH CORPORATION $119,506 4,903,805 0.024
0
GWLK GABRIEL TECHNOLOGIES CORPO $119,479 177,485 0.7
-0.05
SSTP SUSTAINABLE POWER CORP $118,571 3,342,714 0.035
-0.0001
GLCC GOOD LIFE CHINA CORP $113,474 8,255,003 0.014
0.001
CXCQ CARDXX INC $109,150 645,000 0.17
-0.01
ACTC ADVANCED CELL TECHNOLOGY I $101,566 2,526,705 0.037
-0.008
UCSO UNITED CONSORTIUM LTD $88,341 279,417 0.32
-0.01
BWNR BROWNSTONE RESOURCES INC $87,799 572,654 0.1
-0.03
FMLP FELDMAN MALL PROPERTIES IN $86,900 121,600 0.76
0.01
FRNTQ FRONTIER AIRLINES HOLDINGS $84,876 338,557 0.25
0
FRTL FORTEL INC $82,362 2,060,714 0.031
-0.029
CJGH CHINA JIANGSU GOLDEN HORSE $80,168 1,583,030 0.055
0.01
SYMW SYMPOWERCO CORPORATION $78,342 2,328,302 0.028
-0.011
LTHU LITHIUM TECHNOLOGY CORP $63,541 702,078 0.092
0.002
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 $108,081,088 138,200 781.87
0.564
MXIM MAXIM INTEGRATED PRODUCTS $32,152,764 1,731,476 18.5
-0.3
RCCCO RURAL CELLULAR CORP $13,625,000 10,000 1362.5
0
PHOS PHOSPHATE HOLDINGS INC $12,966,067 340,319 37.75
-0.25
CHKDG CHESAPEAKE ENERGY CORPORAT $9,018,225 55,000 162.85
-10.9727
CSLEP CONSTELLATION ENERGY GROUP $7,122,518 286,217 25.0
0.05
CMVT COMVERSE TECHNOLOGY INC $6,882,446 418,564 16.28
-0.32
PDNLP PRUDENTIAL FINANCIAL INC $6,009,688 240,517 25.0
0
JAARF JAZZ AIR INCOME FUND $3,378,551 612,502 5.518
0.226
GETG GREEN EARTH TECHNOLOGIES I $1,628,865 417,072 4.08
0.45
DGRDP DIGITAL REALTY TRUST INC $1,336,180 50,000 26.6965
-0.2035
NEFIO NEWELL FINANCIAL TRUST I $1,301,459 28,816 45.12
-0.63
FNMFN FEDERAL NATIONAL MORTGAGE $1,218,709 26,738 45.4
-0.72
HKFIQ HANCOCK FABRICS INC $1,029,490 885,500 1.13
0.07
AITP AMERICAN ITALIAN PASTA CO $957,868 82,815 11.4
-0.1
AZPN ASPEN TECHNOLOGY INC $881,929 65,267 13.3
0.55
ABVT ABOVENET INC $875,106 14,346 61.0
2.25
ABVTZ ABOVENET INC $740,000 20,000 37.0
3
FMNPQ FREMONT GENERAL CORP $427,968 119,316 3.51
-0.24
AFLYY AIR FRANCE ADS $422,123 17,397 23.95
-0.24
Pinksheet Biggest % Gainers
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
MLHP Millenia Hope Inc
180
0.0009 1,490,000 0.0014
PRMO Prom Resources Inc
160
0.0008 271,439,617 0.0013
HISU Homeland Integrated Security Systems Inc New
100
0.0005 1,395,895 0.0010
ADCS Advanced Content Services Inc
100
0.0001 7,000,000 2.0E-4
TSSP Trendsetter Solar Products Inc
100
0.0001 7,095,000 2.0E-4
DBYC Disability Access Corporation New
100
0.0001 1,500,000 2.0E-4
CCMJ CruiseCam International Inc
66.67
0.002 21,264,593 0.0050
VOIC Voip Inc
66.67
0.0002 4,142,000 5.0E-4
DCNM DnC Multimedia Corp
50
0.0005 7,486,644 0.0015
EDXC Endexx Corporation
50
0.0005 1,727,000 0.0015
ADMH Admiralty Holding Company
50
0.0003 2,439,370 9.0E-4
ATWT Atwec Technologies Inc
50
0.0002 2,360,000 6.0E-4
BCND Beacon Redevelopment Industrial Corp
50
0.0001 69,507,600 3.0E-4
PNHL Planet Nutrition Holdings Inc
40
0.0002 7,423,000 7.0E-4
TNOG Titan Oil and Gas Inc
34.15
0.0014 13,342,358 0.0055
PSRZ Pop Starz Inc
33.33
0.002 2,500,689 0.0080
IDTA Identa Corp
28.57
0.0002 9,450,000 9.0E-4
HNSO Healthnostics Inc New
25
0.0005 2,075,000 0.0025
BNPD Bionic Products Inc
25
0.0001 6,394,400 5.0E-4
DVFI Diversified Oil and Gas Holdings Limited
25
0.0001 4,804,600 5.0E-4
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
MPIX Mindpix Corporation
292
0.073 345,400 0.098
HSXI HealthSonix Inc
200
0.02 12,100 0.03
NEWOQ New Century Financial Corp
166.67
0.025 35,400 0.04
DPRK Deep Rock Oil and Gas Inc
150
0.018 13,000 0.03
GESM Guestmetrics Inc
150
0.012 35,000 0.02
MCUJ Medicure Inc
116.67
0.035 27,100 0.065
CTYX Connectyx Technologies Holdings Group Inc
112.5
0.045 17,500 0.085
ARGY Alternate Energy Corporation
94.12
0.016 975,583 0.033
PWMG Premier Wealth Management Inc
81.82
0.09 97,000 0.2
AHMIQ American Home Mortgage Investment Corp
66.67
0.02 679,953 0.05
NBRI North Bay Resources Inc
66.67
0.008 63,940 0.02
PECD Pet Ecology Brands Inc
63.64
0.07 153,137 0.18
MVTS Moventis Capital Inc
60
0.03 65,000 0.08
XRMB Xero Mobile Inc
57.14
0.02 105,000 0.055
WTAR Wataire International Inc
50.79
0.032 271,330 0.095
FIMA FIMA Inc
50
0.02 136,760 0.06
EXER Exact Energy Resources Inc
50
0.02 11,366 0.06
ADPAS Adelphia Recovery Trust
50
0.015 58,446 0.045
SLPT Solopoint Inc
50
0.005 20,000 0.015
DMNM Dominion Minerals Corp
40
0.1 17,205 0.35
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
KNEC Knight Energy Corp
32.53
0.4099 66,293 1.67
GETG Green Earth Technologies Inc
12.4
0.45 417,072 4.08
ERGN Ergo Science Corporation New
11.11
0.1 10,000 1.0
ABVTZ Abovenet Inc
8.82
3 20,000 37.0
GOHE Go Healthy Inc
8.33
0.2 25,000 2.6
HKFIQ Hancock Fabrics Inc
6.6
0.07 885,500 1.13
AZPN Aspen Technology Inc
4.31
0.55 65,267 13.3
JAARF Jazz Air Income Fund
4.27
0.226 612,502 5.518
ESPZF Esperanza Silver Corp
3.94
0.0394 14,100 1.0394
NOVS NovaStar Financial Inc
3.85
0.05 83,340 1.35
ABVT Abovenet Inc
3.83
2.25 14,346 61.0
ASBXL Citigroup Global Mkts Hldgs Inc
2.95
0.26 25,100 9.07
GBRC Global Resource Corporation
2.03
0.03 109,536 1.51
CIGHL Citigroup Global Markets
1.48
0.14 11,570 9.61
MAIR MAIR Holdings Inc
0.83
0.03 38,548 3.65
FNIN Financial Inds Corp.
0.71
0.05 11,575 7.05
CSLEP Constellation Energy Group Inc
0.2
0.05 286,217 25.0
PTSAJ Citigroup Fdg
0.11
0.01 22,100 9.4
GVCM Geovic Mining Corp
0.08
0.001 26,500 1.261
LBHGP Lehman Brothers Holdings Inc
0.07
0.564 138,200 781.87
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
CCMJ CruiseCam International Inc
0.002
66.67 21,264,593 0.0050
PSRZ Pop Starz Inc
0.002
33.33 2,500,689 0.0080
TNOG Titan Oil and Gas Inc
0.0014
34.15 13,342,358 0.0055
LDSD Leadingside Inc
0.001
14.29 1,311,000 0.0080
MLHP Millenia Hope Inc
0.0009
180 1,490,000 0.0014
PRMO Prom Resources Inc
0.0008
160 271,439,617 0.0013
PAVC Paivis Corp
0.0007
21.21 3,658,198 0.0040
EXPH Expo Holding Inc
0.0005
21.74 21,706,261 0.0028
DCNM DnC Multimedia Corp
0.0005
50 7,486,644 0.0015
XYNG Xynergy Corp
0.0005
7.14 1,069,983 0.0075
EDXC Endexx Corporation
0.0005
50 1,727,000 0.0015
HNSO Healthnostics Inc New
0.0005
25 2,075,000 0.0025
HISU Homeland Integrated Security Systems Inc New
0.0005
100 1,395,895 0.0010
SIVC S3 Investment Company Inc New
0.0003
6.67 2,239,842 0.0048
JCDS JC Data Solutions Inc
0.0003
23.08 1,005,043 0.0016
ADMH Admiralty Holding Company
0.0003
50 2,439,370 9.0E-4
IDTA Identa Corp
0.0002
28.57 9,450,000 9.0E-4
PNHL Planet Nutrition Holdings Inc
0.0002
40 7,423,000 7.0E-4
VOIC Voip Inc
0.0002
66.67 4,142,000 5.0E-4
ATWT Atwec Technologies Inc
0.0002
50 2,360,000 6.0E-4
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
PACT PacificNet Inc
0.2
33.33 32,250 0.8
GTKP Gatekeeper USA Inc
0.17
21.25 14,850 0.97
FMXL Foamex International Inc New
0.13
25 20,250 0.65
FGNT FragranceNet com Inc.
0.12
27.91 12,500 0.55
BDGW Budget Waste Inc New
0.1
28.57 12,990 0.45
DMNM Dominion Minerals Corp
0.1
40 17,205 0.35
PWMG Premier Wealth Management Inc
0.09
81.82 97,000 0.2
MPIX Mindpix Corporation
0.073
292 345,400 0.098
EUGS Eurogas Inc
0.07
13.21 80,722 0.6
PECD Pet Ecology Brands Inc
0.07
63.64 153,137 0.18
IRXI INREEX Inc
0.07
38.89 12,400 0.25
CTYX Connectyx Technologies Holdings Group Inc
0.045
112.5 17,500 0.085
NASV National Automation Services Inc
0.04
18.18 69,786 0.26
MCUJ Medicure Inc
0.035
116.67 27,100 0.065
WTAR Wataire International Inc
0.032
50.79 271,330 0.095
EMFP Emergency Filtration Products
0.03
17.65 229,533 0.2
EFGU Empire Film Group Inc
0.03
5.77 32,319 0.55
ALMI Atlas Mining Co
0.03
4.84 13,250 0.65
MVTS Moventis Capital Inc
0.03
60 65,000 0.08
KMGM Kimberly Gold Mines Inc
0.0275
37.93 30,000 0.1
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
ABVTZ Abovenet Inc
3
8.82 20,000 37.0
ABVT Abovenet Inc
2.25
3.83 14,346 61.0
LBHGP Lehman Brothers Holdings Inc
0.564
0.07 138,200 781.87
AZPN Aspen Technology Inc
0.55
4.31 65,267 13.3
GETG Green Earth Technologies Inc
0.45
12.4 417,072 4.08
KNEC Knight Energy Corp
0.4099
32.53 66,293 1.67
ASBXL Citigroup Global Mkts Hldgs Inc
0.26
2.95 25,100 9.07
JAARF Jazz Air Income Fund
0.226
4.27 612,502 5.518
GOHE Go Healthy Inc
0.2
8.33 25,000 2.6
CIGHL Citigroup Global Markets
0.14
1.48 11,570 9.61
ERGN Ergo Science Corporation New
0.1
11.11 10,000 1.0
HKFIQ Hancock Fabrics Inc
0.07
6.6 885,500 1.13
CSLEP Constellation Energy Group Inc
0.05
0.2 286,217 25.0
NOVS NovaStar Financial Inc
0.05
3.85 83,340 1.35
FNIN Financial Inds Corp.
0.05
0.71 11,575 7.05
ESPZF Esperanza Silver Corp
0.0394
3.94 14,100 1.0394
GBRC Global Resource Corporation
0.03
2.03 109,536 1.51
MAIR MAIR Holdings Inc
0.03
0.83 38,548 3.65
PTSAJ Citigroup Fdg
0.01
0.11 22,100 9.4
GVCM Geovic Mining Corp
0.001
0.08 26,500 1.261
Pinksheet Biggest % Losers
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
PDPR Pediatric Prosthetics Inc
-63.33
-0.0019
1,068,100 0.0011
IGTG Ingen Technologies Inc
-57.14
-0.0008
10,235,000 6.0E-4
RKLC Rockelle Corp
-50
-0.001
9,069,198 0.0010
DTGP Doll Technology Group Inc
-50
-0.0005
1,750,000 5.0E-4
WRII Waste Recovery Inc
-50
-0.0001
2,515,000 1.0E-4
PYCT Paychest Inc
-50
-0.0001
9,930,492 1.0E-4
WEHI WGL Entertainment Holdings Inc New
-50
-0.0001
152,048,000 1.0E-4
DMGS Distribution Management Services Inc
-50
-0.0001
205,724,828 1.0E-4
XKEM Xechem International Inc
-43.24
-0.0016
157,744,197 0.0021
RCCH RCC Holdings Corporation
-37.5
-0.0015
7,030,000 0.0025
BDRR Bederra Corp
-33.33
-0.002
1,411,000 0.0040
EXPT Expert Group Inc
-33.33
-0.0004
21,131,060 8.0E-4
CSTC Castle Technologies Inc
-33.33
-0.0001
1,610,471 2.0E-4
PINR Pine Ridge Holdings Inc
-33.33
-0.0001
8,416,833 2.0E-4
AMHD Amelot Holdings Inc
-33.33
-0.0001
32,394,166 2.0E-4
RUNU Rudy Nutrition
-28.57
-0.002
93,688,052 0.0050
FMNJ Franklin Mining Inc
-26.92
-0.0007
160,070,648 0.0019
ECUI Ecuity Inc
-25
-0.0001
3,306,000 3.0E-4
DNAG DNAPrint Genomics Inc
-25
-0.0001
3,448,758 3.0E-4
RVGD Revenge Designs Inc
-25
-0.0001
5,911,323 3.0E-4
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
AGHO AuGRID Global Holdings Corporation New
-89.47
-0.17
25,000 0.02
AVTO Avantogen Oncology Inc
-83.33
-0.1
30,000 0.02
KCMH KCM Holdings Corporation
-71.43
-0.025
30,000 0.01
PSGR Pershing Resources Company Inc
-69.23
-0.045
101,000 0.02
DYMH Dynamic Media Holdings Inc New
-60
-0.03
11,000 0.02
IEAM Industrial Enterprises of America Inc
-60
-0.03
216,500 0.02
MEXP Marine Exploration Inc
-53.5
-0.0535
160,518 0.0465
DMAR Datamarine International Inc
-50
-0.01
24,000 0.01
RNGG Reno Gold Corp
-50
-0.01
82,400 0.01
CTBG Coil Tubing Technology Inc
-48.89
-0.022
436,100 0.023
FRTL Fortel Inc
-48.33
-0.029
2,060,714 0.031
STHG Steadfast Holdings Group Inc
-45
-0.009
480,763 0.011
AWLL Applied Wellness Corp
-42.86
-0.03
15,000 0.04
BOTX Bontex Inc
-41.67
-0.1
31,700 0.14
AEMC Archer Entertainment Media Communications Inc
-40
-0.02
503,000 0.03
PGXC PanGenex Corp
-40
-0.012
324,218 0.018
IPTV IPTV Corporation
-40
-0.01
50,000 0.015
TBCO Tobacco One Inc
-38.72
-0.0695
27,800 0.11
WIFT Wi Fi TV Inc New
-37.5
-0.006
641,849 0.01
CTEI Cemtrex Inc
-36
-0.009
16,400 0.016
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
ILXP International Luxury Products Inc
-25.93
-0.35
37,400 1.0
EVSO Evolution Solar Corp
-20
-0.39
82,227 1.56
ENVI EnviroResolutions Inc
-11.21
-0.13
86,080 1.03
MMAB Municipal Mortgage and Equity LLC
-9.71
-0.17
156,291 1.58
MSEL Merisel Inc
-7.96
-0.135
11,600 1.56
HDLM Handleman Company
-7.69
-0.1
126,643 1.2
CIRFP Continental Airlines Finance Trust II
-6.72
-0.983
30,000 13.64
FMNPQ Fremont General Corp
-6.4
-0.24
119,316 3.51
CHKDG Chesapeake Energy Corporation
-6.31
-10.9727
55,000 162.85
MCIO MineCore International Inc
-5.56
-0.1
12,369 1.7
PEGX Pacific Energy Resources Ltd
-5.48
-0.0785
26,000 1.3548
CCTC Clean Coal Technologies Inc
-4.52
-0.14
25,759 2.96
WSDT WisdomTree Investments Inc
-3.91
-0.09
18,695 2.21
IRCE Interline Resources Corporation
-2.86
-0.05
20,852 1.7
MEDQ MedQuist Inc
-2.47
-0.19
24,864 7.51
CMVT Comverse Technology Inc
-1.93
-0.32
418,564 16.28
MXIM Maxim Integrated Products Inc
-1.6
-0.3
1,731,476 18.5
FNMFN Federal National Mortgage Association
-1.56
-0.72
26,738 45.4
NEFIO Newell Financial Trust I
-1.38
-0.63
28,816 45.12
AFLYY Air France ADS
-0.99
-0.24
17,397 23.95
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
BDRR Bederra Corp
-0.002
-33.33 1,411,000 0.0040
RUNU Rudy Nutrition
-0.002
-28.57 93,688,052 0.0050
PDPR Pediatric Prosthetics Inc
-0.0019
-63.33 1,068,100 0.0011
XKEM Xechem International Inc
-0.0016
-43.24 157,744,197 0.0021
RCCH RCC Holdings Corporation
-0.0015
-37.5 7,030,000 0.0025
RKLC Rockelle Corp
-0.001
-50 9,069,198 0.0010
AQUI Aquagold International Inc
-0.001
-14.29 1,995,410 0.0060
CYHA Cyberhand Technologies International Inc New
-0.001
-11.11 1,642,500 0.0080
BLDV Blue Diamond Ventures Inc
-0.001
-10.53 2,857,061 0.0085
SDVI Signature Devices Inc
-0.0009
-18.37 4,863,001 0.0040
IGTG Ingen Technologies Inc
-0.0008
-57.14 10,235,000 6.0E-4
FMNJ Franklin Mining Inc
-0.0007
-26.92 160,070,648 0.0019
LYJN Lyric Jeans Inc
-0.0007
-17.5 1,030,000 0.0033
DTGP Doll Technology Group Inc
-0.0005
-50 1,750,000 5.0E-4
FNAT First National Entertainment Corp
-0.0005
-16.67 1,102,535 0.0025
GWTR Global Water Technologies Inc
-0.0005
-5.88 1,252,106 0.0080
MGLG Magellan Energy Ltd New
-0.0005
-5 1,077,800 0.0095
EXPT Expert Group Inc
-0.0004
-33.33 21,131,060 8.0E-4
DPBE Deep Blue Marine Inc
-0.0004
-4.65 2,018,500 0.0082
HKBV Hat Trick Beverage Inc
-0.0003
-15 3,422,000 0.0017
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
BANI Banneker Inc
-0.19
-27.14 46,500 0.51
AGHO AuGRID Global Holdings Corporation New
-0.17
-89.47 25,000 0.02
AVTO Avantogen Oncology Inc
-0.1
-83.33 30,000 0.02
BOTX Bontex Inc
-0.1
-41.67 31,700 0.14
STMC Smart SMS Corp
-0.1
-12.5 29,080 0.7
NXPC Nexplore Corporation
-0.1
-11.76 11,983 0.75
CNEX Cannon Exploration Inc
-0.08
-22.86 58,705 0.27
CGMX Cigma Metals Corporation
-0.07
-30.43 62,900 0.16
TBCO Tobacco One Inc
-0.0695
-38.72 27,800 0.11
NTAH Nevtah Capital Managment Corp
-0.055
-11.11 96,160 0.44
MEXP Marine Exploration Inc
-0.0535
-53.5 160,518 0.0465
PWCL PowerCold Corp
-0.05
-17.86 70,000 0.23
CHPO Clean Hydrogen Producers Ltd
-0.05
-14.29 30,600 0.3
LINK Interlink Electronics Inc
-0.05
-8.33 45,951 0.55
DEEPQ Superior Offshore International Inc
-0.05
-7.69 26,495 0.6
GWLK Gabriel Technologies Corporation
-0.05
-6.67 177,485 0.7
WIRX Wireless Xcessories Group Inc
-0.05
-4.9 36,612 0.97
PSGR Pershing Resources Company Inc
-0.045
-69.23 101,000 0.02
OBEE Obees Franchise Systems Inc
-0.04
-25 80,700 0.12
EGTS Elleipsis Global Travel Solutions Inc
-0.04
-18.18 26,550 0.18
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
CHKDG Chesapeake Energy Corporation
-10.9727
-6.31 55,000 162.85
CIRFP Continental Airlines Finance Trust II
-0.983
-6.72 30,000 13.64
FNMFN Federal National Mortgage Association
-0.72
-1.56 26,738 45.4
NEFIO Newell Financial Trust I
-0.63
-1.38 28,816 45.12
EVSO Evolution Solar Corp
-0.39
-20 82,227 1.56
ILXP International Luxury Products Inc
-0.35
-25.93 37,400 1.0
CMVT Comverse Technology Inc
-0.32
-1.93 418,564 16.28
MXIM Maxim Integrated Products Inc
-0.3
-1.6 1,731,476 18.5
PHOS Phosphate Holdings Inc
-0.25
-0.66 340,319 37.75
FMNPQ Fremont General Corp
-0.24
-6.4 119,316 3.51
AFLYY Air France ADS
-0.24
-0.99 17,397 23.95
DGRDP Digital Realty Trust Inc
-0.2035
-0.76 50,000 26.6965
MEDQ MedQuist Inc
-0.19
-2.47 24,864 7.51
MMAB Municipal Mortgage and Equity LLC
-0.17
-9.71 156,291 1.58
CCTC Clean Coal Technologies Inc
-0.14
-4.52 25,759 2.96
MSEL Merisel Inc
-0.135
-7.96 11,600 1.56
ENVI EnviroResolutions Inc
-0.13
-11.21 86,080 1.03
HDLM Handleman Company
-0.1
-7.69 126,643 1.2
MCIO MineCore International Inc
-0.1
-5.56 12,369 1.7
AITP American Italian Pasta Co
-0.1
-0.87 82,815 11.4
Pinksheet 52 weeks breakouts High
Symbols Company Name Last Net Share Vol. ($) Vol. 52H
GETG GREEN EARTH TECHNOLOGIES I 4.08
0.45
417,072 1628865 4.09
PDNLP PRUDENTIAL FINANCIAL INC 25.0
0
240,517 6009688 25.15
HSYN HOMELAND SECURITY NETWORK 0.15
0.01
240,138 34053 0.15
AEYS AMERICAN ENERGY SERVICES 0.0090
0.004
135,000 1310 0.01
GNGA GENERAL GAS CORP NEW 0.58
0.02
107,800 60748 0.61
TELI GUINNESS TELLI PHONE CORP 0.046
0.001
72,139 3480 0.05
TLRN TELLURIAN INC 0.0020
0.001
45,000 82 0.0020
GDHI GOLDEN DRAGON HOLDINGS INC 0.14
0
37,150 5004 0.17
MCUJ MEDICURE INC 0.065
0.035
27,100 1205 0.1
ECMH EMCOMPASS HOLDINGS INC 0.0085
-0.0015
10,000 85 0.0085
IVME IN VERITAS MEDICAL DIAGNOS 0.0080
0.001
10,000 80 0.0080
ADTR ALLIANCE DISTRIBUTORS HOLD 0.245
0
5,000 1225 0.245
Pinksheet 52 weeks breakouts Low
Symbols Company Name Last Net Share Vol. ($) Vol. 52L
XKEM XECHEM INTERNATIONAL INC 0.0021
-0.0016
157,744,197 420787 0.0020
RUNU RUDY NUTRITION 0.0050
-0.002
93,688,052 534234 0.0049
HGLC HUNT GOLD CORPORATION 0.0010
-0.0002
31,525,970 32422 9.0E-4
RKLC ROCKELLE CORP 0.0010
-0.001
9,069,198 8920 7.0E-4
DCNM DNC MULTIMEDIA CORP 0.0015
0.0005
7,486,644 9468 0.0010
PBLS PHOENIX ASSOCIATES LAND SY 9.0E-4
-0.0001
4,610,583 4668 9.0E-4
DNAG DNAPRINT GENOMICS INC 3.0E-4
-0.0001
3,448,758 1405 3.0E-4
SWPC SOLARBROOK WATER AND POWER 0.0014
-0.0001
3,441,000 4972 0.0014
MXIM MAXIM INTEGRATED PRODUCTS 18.5
-0.3
1,731,476 32152764 18.37
CSTC CASTLE TECHNOLOGIES INC 2.0E-4
-0.0001
1,610,471 383 2.0E-4
MGLG MAGELLAN ENERGY LTD NEW 0.0095
-0.0005
1,077,800 10266 0.0090
PDPR PEDIATRIC PROSTHETICS INC 0.0011
-0.0019
1,068,100 1486 0.0014
EDEX ELDORADO EXPL INC 0.0060
0
973,000 4814 0.0040
AOAG ARCTIC OIL AND GAS CORP 0.0030
0.001
905,000 2222 0.0022
ASFX AMERICAN SCIENTIFIC RESOUR 0.0040
-0.001
820,000 3855 0.0040
EFTI EARTHFIRST TECHNOLOGIES IN 0.0021
-0.0016
637,247 1867 0.0021
TRKB TRACKBETS INTERNATIONAL IN 0.0010
0
550,250 540 7.0E-4
UDHC ULYSSES DIVERSIFIED HOLDIN 0.026
-0.009
501,726 13398 0.025
AVLN AVALON TECHNOLOGY GROUP IN 0.01
0
491,700 4679 0.0090
STHG STEADFAST HOLDINGS GROUP I 0.011
-0.009
480,763 6351 0.01
Pinksheet Quoted Foreign Stocks
Share Volume Leaders **Foreign stocks are identified by fifth letter 'F'
Symbols Company Name Share Vol. ($) Vol. Last Net
JAARF JAZZ AIR INCOME FUND 612,502 $3,378,551 5.518
0.226
ESPZF ESPERANZA SILVER CORP 14,100 $14,533 1.0394
0.0394
QBRWF QUEBECOR WORLD INC 12,104 $1,898 0.153
0.006
QDMGF QUADRA MNG LTD 3,100 $22,211 7.3288
0.6913
KINBF KINBAURI GOLD CORP 3,000 $2,356 0.7705
-0.0595
GBAGF GLOBAL AGRIBUSINESS TRUST 1,000 $529 0.5295
-0.017
CERTF CERTICOM CORP 500 $806 1.6128
-0.0818
UFEFF URANIUM FOCUSED ENERGY FUN 500 $2,750 5.5
-0.0408
Pinksheet Bankrupt Companies
Share Volume Leaders ** Bankrupt companies are identified by fifth letter 'Q'
Symbols Company Name Share Vol. ($) Vol. Last Net
FMNTQ FREMONT GENERAL CORP 1,723,894 $130,908 0.074
-0.016
NEWCQ NEW CENTURY FINANCIAL CORP 1,490,749 $31,128 0.019
-0.0005
HKFIQ HANCOCK FABRICS INC 885,500 $1,029,490 1.13
0.07
AHMIQ AMERICAN HOME MORTGAGE INV 679,953 $33,329 0.05
0.02
FRNTQ FRONTIER AIRLINES HOLDINGS 338,557 $84,876 0.25
0
WLKNQ WATERLINK INC 328,300 $129 3.0E-4
0.0002
DPHIQ DELPHI CORP 206,827 $14,763 0.07
-0.004
FMNPQ FREMONT GENERAL CORP 119,316 $427,968 3.51
-0.24
DESCQ DISTRIBUTED ENERGY SYSTEMS 112,064 $4,871 0.041
0.001
TDFXQ 3D FX INTERACTIVE INC 104,545 $4,704 0.045
0
HMYRQ HEILIG MEYERS COMPANY 95,087 $75 8.0E-4
0
SHRPQ SHARPER IMAGE CORP 86,580 $1,755 0.021
0.001
WSPTQ WESTPOINT STEVENS 71,530 $170 0.0025
0.0002
MTICQ MTI TECHNOLOGY CORP 70,000 $63 9.0E-4
0.0002
TOUSQ TOUSA INC 61,539 $8,683 0.15
0
WOLVQ NETWOLVES CORPORATION 48,770 $1,706 0.035
0
DIOMQ DIOMED HOLDING INC 45,284 $140 0.0030
0
NQLIQ NQL INC 40,000 $20 5.0E-4
0.0002
CGYNQ CAPCO ENERGY INC 40,000 $128 0.0032
-0.0038
AKLMQ ACCLAIM ENTERTAINMENT INC 39,307 $0 0.0010
-0.0035
http://endofdayrecap.equityfeed.com/export/n_letter/gen/Microcap_Recap_Report_09_July_2008.html
07/11/08 9:14 AM
AI
