News 
Market Data 
Discover
Replies to post #18830 on SmallCap Trading Techniques
07/26/09 10:28 PM
OTC:BB Share Volume Leaders
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name Share Vol. ($) Vol. Last Net
BHWF BLACKHAWK FUND 125,795,490 $136,726 0.0011
0.0004
CBAI CORD BLOOD AMERICA INC 77,263,136 $268,089 0.0034
-0.0003
ARTI ARTFEST INTERNATIONAL INC 56,252,851 $138,229 0.0026
0.0009
IDOI IDO SECURITY INC 52,623,618 $133,570 0.0027
0.0002
SWVL SEAWAY VALLEY CAPITAL CORP 44,295,101 $24,707 6.0E-4
0
PDMI PARADIGM MEDICAL INDUSTRIE 32,860,254 $34,375 0.0011
-0.0001
INBG INTERNATIONAL BUILDING TEC 32,413,000 $5,550 2.0E-4
0
SMWF SEAMLESS CORPORATION 31,896,000 $5,394 1.0E-4
-0.0001
WLSI WELLSTAR INTERNATIONAL INC 31,755,000 $6,651 2.0E-4
-0.0001
TYRIA TREY RESOURCES INC 25,289,673 $4,328 2.0E-4
0.0001
JNIP JUNIPER GROUP INC 20,382,100 $5,064 2.0E-4
-0.0001
ESYM ECOSYSTEMS CORP 18,710,900 $20,648 0.0011
-0.0001
ECGA ENCOMPASS GROUP AFFILIATES 11,480,000 $2,306 3.0E-4
0.0001
NAWL NATUREWELL INC 7,631,466 $918 1.0E-4
0
MDFI MEDEFILE INTERNATIONAL INC 7,308,059 $5,254 8.0E-4
0.0001
AGEL ANGEL ACQUISITION CORP 6,250,000 $1,685 3.0E-4
0
MYNG GOLDEN EAGLE INTERNATIONAL 5,808,354 $6,283 0.0010
0
TADF TACTICAL AIR DEFENSE SERVI 5,770,000 $11,913 0.0020
-0.0001
GSPG GOLDSPRING INC 4,914,438 $36,853 0.0077
0.0004
CYBL CYBERLUX CORP 4,802,636 $4,928 0.0010
-0.0001
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name Share Vol. ($) Vol. Last Net
SPNG SPONGETECH DELIVERY SYSTEM 56,927,166 $7,333,072 0.1324
0.0044
ADLS ADVANCED LIFE SCIENCES HOL 5,357,427 $3,448,244 0.65
0.115
NPWS NEAH POWER SYSTEMS INC 3,827,010 $427,547 0.116
0.002
LFBG LEFT BEHIND GAMES INC 3,813,726 $128,826 0.03
0.0005
CCTR CHINA CRESCENT ENTERPRISES 3,483,024 $118,708 0.034
-0.0029
NEOM NEOMEDIA TECHNOLOGIES INC 3,184,140 $40,014 0.0123
-0.0004
XDSL MPHASE TECHNOLOGIES INC 2,861,947 $60,982 0.0212
-0.0008
SLGLF SILVERADO GOLD MINES LTD 2,774,370 $51,811 0.0195
0.001
CSUH CELSIUS HOLDINGS INC NEW 2,536,721 $1,097,252 0.5
0.05
NXPN NORTHERN EXPLORATIONS LTD 2,196,841 $80,371 0.0362
-0.0048
THPW THORIUM POWER LTD 2,165,165 $553,397 0.265
0.035
RHXI RAHAXI INC 2,005,458 $40,715 0.024
0.0075
CERP CEREPLAST INC 1,687,434 $216,956 0.14
-0.003
KDKN KODIAK ENERGY INC 1,618,149 $796,740 0.443
-0.107
TDCP 3D ICON CORPORATION 1,521,250 $18,335 0.012
0.001
MYST MY STAR U COM INC NEW 1,504,650 $126,503 0.083
-0.007
GETA GENTA INC NEW 1,455,780 $569,916 0.39
0
ARDM ARADIGM CORPORATION 1,350,788 $303,146 0.221
-0.009
EPIX EPIX PHARMACEUTICALS INC 1,337,491 $18,624 0.014
-0.0005
SFRX SEAFARER EXPLORATION CORP 1,314,901 $51,654 0.04
0.011
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name Share Vol. ($) Vol. Last Net
CGCA COBRA OIL AND GAS COMPANY 3,285,457 $3,952,168 1.1
-0.45
NENE NEW ENERGY TECHNOLOGIES IN 2,347,508 $3,434,064 1.49
0.12
EGMI ELECTRONIC GAME CARD 835,042 $1,290,008 1.59
0.11
NGNM NEOGENOMICS INC 817,243 $1,435,659 1.85
0.4
ZAGG ZAGG INCORPORATED 626,421 $4,382,823 6.6
-0.95
YGYB YONGYN BIOTECHNOLOGY INTER 507,948 $2,023,470 4.0
0
CMTP CHINA DIGITAL COMMUNICATIO 499,409 $1,804,539 3.65
-0.25
ACCP ACCESS PHARMACEUTICALS INC 339,208 $1,262,450 3.85
0.7
NEPH NEPHROS INC 271,315 $343,344 1.31
0.025
SRCH SEARCHLIGHT MINERALS CORP 263,542 $514,727 1.94
-0.04
NEOP NEOPROBE CORP 254,573 $276,985 1.12
0.11
ICLK INTERCLICK INC 232,843 $419,681 1.9
0.19
PBTH PROLOR BIOTECH INC 150,654 $284,772 1.9
0.1
GORO GOLD RESOURCE CORPORATION 146,734 $661,214 4.53
0.13
PMUG PRIMUS TELECOMMUNICATIONS 138,620 $470,657 3.44
0.01
APIA API NANOTRONICS CORP NEW 136,922 $147,981 1.15
0.06
SITO SINGLE TOUCH SYSTEMS INC 126,000 $154,127 1.3
0.1
DRGZ DYNAMIC RESPONSE GROUP INC 119,872 $144,473 1.23
0.01
HLXW HELIX WIND CORP 117,549 $354,867 3.03
0.07
CMFO CHINA MARINE FOOD GROUP LI 114,242 $510,213 4.5
0
OTC:BB Most # of Trades
From $0.0001 – 0.01
Symbols Company Name #Trades Share Vol. Last Net
CBAI CORD BLOOD AMERICA INC 285 77,263,136 0.0034
-0.0003
ARTI ARTFEST INTERNATIONAL INC 250 56,252,851 0.0026
0.0009
BHWF BLACKHAWK FUND 240 125,795,490 0.0011
0.0004
IDOI IDO SECURITY INC 136 52,623,618 0.0027
0.0002
GSPG GOLDSPRING INC 78 4,914,438 0.0077
0.0004
SWVL SEAWAY VALLEY CAPITAL CORP 60 44,295,101 6.0E-4
0
MCET MULTICELL TECHNOLOGIES INC 60 4,302,191 0.0076
-0.0003
FLTWQ FLEETWOOD ENTERPRISES INC 57 1,318,025 0.0045
-0.001
ESYM ECOSYSTEMS CORP 55 18,710,900 0.0011
-0.0001
PDMI PARADIGM MEDICAL INDUSTRIE 49 32,860,254 0.0011
-0.0001
CMGR CAMELOT ENTERTAINMENT GROU 48 2,248,022 0.0093
-0.0006
UNDT UNIVERSAL DETECTION TECHNO 42 2,752,845 0.0025
-0.0001
CFAWF CHINA FORTUNE ACQUISITION 40 1,427,891 0.0040
-0.009
UNCO UNICO INC NEW 36 1,279,477 0.0091
0
CGFIA COLORADO GOLDFIELDS INC 32 2,693,202 0.0043
-0.0007
IMDS IMAGING DIAGNOSTIC SYSTEMS 32 1,305,920 0.0049
-0.0003
MDFI MEDEFILE INTERNATIONAL INC 28 7,308,059 8.0E-4
0.0001
TYRIA TREY RESOURCES INC 27 25,289,673 2.0E-4
0.0001
MYNG GOLDEN EAGLE INTERNATIONAL 26 5,808,354 0.0010
0
SMWF SEAMLESS CORPORATION 25 31,896,000 1.0E-4
-0.0001
From $0.01 – 1.00
Symbols Company Name #Trades Share Vol. Last Net
SPNG SPONGETECH DELIVERY SYSTEM 2381 56,927,166 0.1324
0.0044
ADLS ADVANCED LIFE SCIENCES HOL 1444 5,357,427 0.65
0.115
KDKN KODIAK ENERGY INC 464 1,618,149 0.443
-0.107
CSUH CELSIUS HOLDINGS INC NEW 425 2,536,721 0.5
0.05
MNEAF MINERA ANDES INC 338 1,147,112 0.67
-0.106
CBIS CANNABIS SCIENCE INC 328 987,149 0.4795
0.1865
GETA GENTA INC NEW 315 1,455,780 0.39
0
THPW THORIUM POWER LTD 308 2,165,165 0.265
0.035
NPWS NEAH POWER SYSTEMS INC 303 3,827,010 0.116
0.002
CHTL CHINA TEL GROUP INC 290 979,858 0.81
0.01
MDXO MIDEX GOLD CORP 261 483,199 0.61
0.13
ARDM ARADIGM CORPORATION 218 1,350,788 0.221
-0.009
LTUS LOTUS PHARMACEUTICALS INC 213 849,280 0.57
0.09
ISCO INTERNATIONAL STEM CELL CO 200 518,895 0.91
0.06
MYST MY STAR U COM INC NEW 187 1,504,650 0.083
-0.007
OOGI ODYSSEY OIL AND ENERGY INC 156 509,584 0.5
0.12
LFBG LEFT BEHIND GAMES INC 149 3,813,726 0.03
0.0005
CCTR CHINA CRESCENT ENTERPRISES 135 3,483,024 0.034
-0.0029
PTSEF POINTS INTERNATIONAL LTD 120 1,250,200 0.37
-0.01
GFGU GETFUGU INC 101 508,889 0.49
0.08
From $1.00 and Up
Symbols Company Name #Trades Share Vol. Last Net
CGCA COBRA OIL AND GAS COMPANY 1529 3,285,457 1.1
-0.45
NENE NEW ENERGY TECHNOLOGIES IN 972 2,347,508 1.49
0.12
ZAGG ZAGG INCORPORATED 762 626,421 6.6
-0.95
EGMI ELECTRONIC GAME CARD 592 835,042 1.59
0.11
CMTP CHINA DIGITAL COMMUNICATIO 443 499,409 3.65
-0.25
NGNM NEOGENOMICS INC 429 817,243 1.85
0.4
ACCP ACCESS PHARMACEUTICALS INC 344 339,208 3.85
0.7
YGYB YONGYN BIOTECHNOLOGY INTER 232 507,948 4.0
0
NEPH NEPHROS INC 214 271,315 1.31
0.025
ICLK INTERCLICK INC 205 232,843 1.9
0.19
NEOP NEOPROBE CORP 147 254,573 1.12
0.11
SRCH SEARCHLIGHT MINERALS CORP 135 263,542 1.94
-0.04
BTIM BIOTIME INC 131 96,992 3.25
0.02
HLXW HELIX WIND CORP 105 117,549 3.03
0.07
GORO GOLD RESOURCE CORPORATION 101 146,734 4.53
0.13
PBTH PROLOR BIOTECH INC 99 150,654 1.9
0.1
NCEN NACEL ENERGY CORP 91 85,057 1.3
0.05
APIA API NANOTRONICS CORP NEW 87 136,922 1.15
0.06
CMFO CHINA MARINE FOOD GROUP LI 80 114,242 4.5
0
GGOX GIGOPTIX INC 77 104,281 3.4
-0.59
OTC:BB Est($) Volume Leaders
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
CBAI CORD BLOOD AMERICA INC $268,089 77,263,136 0.0034
-0.0003
ARTI ARTFEST INTERNATIONAL INC $138,229 56,252,851 0.0026
0.0009
BHWF BLACKHAWK FUND $136,726 125,795,490 0.0011
0.0004
IDOI IDO SECURITY INC $133,570 52,623,618 0.0027
0.0002
GSPG GOLDSPRING INC $36,853 4,914,438 0.0077
0.0004
PDMI PARADIGM MEDICAL INDUSTRIE $34,375 32,860,254 0.0011
-0.0001
MCET MULTICELL TECHNOLOGIES INC $31,428 4,302,191 0.0076
-0.0003
SWVL SEAWAY VALLEY CAPITAL CORP $24,707 44,295,101 6.0E-4
0
CMGR CAMELOT ENTERTAINMENT GROU $21,635 2,248,022 0.0093
-0.0006
ESYM ECOSYSTEMS CORP $20,648 18,710,900 0.0011
-0.0001
CGFIA COLORADO GOLDFIELDS INC $12,243 2,693,202 0.0043
-0.0007
TADF TACTICAL AIR DEFENSE SERVI $11,913 5,770,000 0.0020
-0.0001
UNCO UNICO INC NEW $11,690 1,279,477 0.0091
0
GZGT GUANG ZHOU GLOBAL TELECOM $11,024 1,218,800 0.0086
0.0006
GERS GREENSHIFT CORPORATION $6,776 1,691,212 0.0040
0
UNDT UNIVERSAL DETECTION TECHNO $6,718 2,752,845 0.0025
-0.0001
WLSI WELLSTAR INTERNATIONAL INC $6,651 31,755,000 2.0E-4
-0.0001
IMDS IMAGING DIAGNOSTIC SYSTEMS $6,608 1,305,920 0.0049
-0.0003
MYNG GOLDEN EAGLE INTERNATIONAL $6,283 5,808,354 0.0010
0
FLTWQ FLEETWOOD ENTERPRISES INC $6,202 1,318,025 0.0045
-0.001
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
SPNG SPONGETECH DELIVERY SYSTEM $7,333,072 56,927,166 0.1324
0.0044
ADLS ADVANCED LIFE SCIENCES HOL $3,448,244 5,357,427 0.65
0.115
CSUH CELSIUS HOLDINGS INC NEW $1,097,252 2,536,721 0.5
0.05
CHTL CHINA TEL GROUP INC $836,106 979,858 0.81
0.01
KDKN KODIAK ENERGY INC $796,740 1,618,149 0.443
-0.107
MNEAF MINERA ANDES INC $756,256 1,147,112 0.67
-0.106
GETA GENTA INC NEW $569,916 1,455,780 0.39
0
THPW THORIUM POWER LTD $553,397 2,165,165 0.265
0.035
LTUS LOTUS PHARMACEUTICALS INC $486,317 849,280 0.57
0.09
PTSEF POINTS INTERNATIONAL LTD $474,026 1,250,200 0.37
-0.01
ISCO INTERNATIONAL STEM CELL CO $472,156 518,895 0.91
0.06
NPWS NEAH POWER SYSTEMS INC $427,547 3,827,010 0.116
0.002
CBIS CANNABIS SCIENCE INC $370,498 987,149 0.4795
0.1865
ARDM ARADIGM CORPORATION $303,146 1,350,788 0.221
-0.009
MDXO MIDEX GOLD CORP $281,984 483,199 0.61
0.13
WSCE WESCORP ENERGY INC $262,715 906,400 0.3
0.02
OOGI ODYSSEY OIL AND ENERGY INC $258,802 509,584 0.5
0.12
GFGU GETFUGU INC $245,429 508,889 0.49
0.08
AGXM ARGENTEX MINING CORP $242,145 332,266 0.724
0.014
CERP CEREPLAST INC $216,956 1,687,434 0.14
-0.003
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
ZAGG ZAGG INCORPORATED $4,382,823 626,421 6.6
-0.95
CGCA COBRA OIL AND GAS COMPANY $3,952,168 3,285,457 1.1
-0.45
NENE NEW ENERGY TECHNOLOGIES IN $3,434,064 2,347,508 1.49
0.12
YGYB YONGYN BIOTECHNOLOGY INTER $2,023,470 507,948 4.0
0
CMTP CHINA DIGITAL COMMUNICATIO $1,804,539 499,409 3.65
-0.25
NGNM NEOGENOMICS INC $1,435,659 817,243 1.85
0.4
EGMI ELECTRONIC GAME CARD $1,290,008 835,042 1.59
0.11
ACCP ACCESS PHARMACEUTICALS INC $1,262,450 339,208 3.85
0.7
GORO GOLD RESOURCE CORPORATION $661,214 146,734 4.53
0.13
SRCH SEARCHLIGHT MINERALS CORP $514,727 263,542 1.94
-0.04
CMFO CHINA MARINE FOOD GROUP LI $510,213 114,242 4.5
0
PMUG PRIMUS TELECOMMUNICATIONS $470,657 138,620 3.44
0.01
ICLK INTERCLICK INC $419,681 232,843 1.9
0.19
HLXW HELIX WIND CORP $354,867 117,549 3.03
0.07
GGOX GIGOPTIX INC $352,079 104,281 3.4
-0.59
NEPH NEPHROS INC $343,344 271,315 1.31
0.025
BTIM BIOTIME INC $315,603 96,992 3.25
0.02
PBTH PROLOR BIOTECH INC $284,772 150,654 1.9
0.1
NEOP NEOPROBE CORP $276,985 254,573 1.12
0.11
SIHI SINOHUB INC $274,190 71,775 4.25
1.15
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
TYRIA Trey Resources Inc
100
0.0001 25,289,673 2.0E-4
BHWF BlackHawk Fund
57.14
0.0004 125,795,490 0.0011
ARTI Artfest International Inc
52.94
0.0009 56,252,851 0.0026
ECGA Encompass Group Affiliates Inc
50
0.0001 11,480,000 3.0E-4
MOVT MotivNation Inc
42.86
0.0003 2,890,000 0.0010
MDFI Medefile International Inc
14.29
0.0001 7,308,059 8.0E-4
IDOI IDO Security Inc
8
0.0002 52,623,618 0.0027
GZGT Guang Zhou Global Telecom Inc
7.5
0.0006 1,218,800 0.0086
GSPG Goldspring Inc
5.48
0.0004 4,914,438 0.0077
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
SLNX Solanex Management Inc
650
0.13 30,000 0.15
LXRP Lexaria Corp New
300
0.075 18,250 0.1
MPBK Metro Pacific Bank
220
0.0275 85,957 0.04
CDXC ChromaDex Corporation
181.25
0.29 15,500 0.45
GBFL Great Basin Financial Corp
140
0.007 76,680 0.012
ODMO Odimo Inc
133.33
0.02 10,000 0.035
TRYLF Teryl Resources Corp
108.75
0.0435 204,000 0.0835
EMWW Extreme Mobile Coatings Worldwide Corp
100
0.01 55,000 0.02
SOYL American Soil Technologies Inc
92.31
0.024 55,817 0.05
DSTV Destination Television Inc
87.5
0.007 57,445 0.015
NOVZ Novagen Solar Inc
77.5
0.155 56,000 0.355
AADG Asian Dragon Group Inc
71.43
0.05 15,000 0.12
MCTC MicroChannel Technologies Corporation
70
0.035 44,750 0.085
PKPL Park Place Energy Corp
66.67
0.02 144,350 0.05
OEDV Osage Exploration and Development Inc
66.67
0.02 22,700 0.05
OVOE One Voice Technologies Inc New
66.67
0.008 433,874 0.02
CBIS Cannabis Science Inc
63.65
0.1865 987,149 0.4795
ECOC Ecology Coatings Inc
60
0.24 52,100 0.64
IAIC Information Analysis Incorporated
55.56
0.05 10,100 0.14
BKTK Black Tusk Minerals Inc
53.85
0.035 1,175,000 0.1
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
SIHI SinoHub Inc
37.1
1.15 71,775 4.25
NGNM Neogenomics Inc
27.59
0.4 817,243 1.85
ACCP Access Pharmaceuticals Inc
22.22
0.7 339,208 3.85
ETCC Environmental Tectonics Corp
16.8
0.21 13,354 1.46
CRPB California Republic Bank
14.29
1 22,500 8.0
ICLK InterCLICK Inc
11.11
0.19 232,843 1.9
NEOP Neoprobe Corp
10.89
0.11 254,573 1.12
KEYO KeyOn Communications Holdings Inc
10
0.1 43,584 1.1
BTIMW BioTime Inc
9.48
0.11 19,118 1.27
BCST Broadcast International Inc
9.09
0.1 29,625 1.2
NENE New Energy Technologies Inc
8.76
0.12 2,347,508 1.49
WEMU Worldwide Energy Manufacturing USA Inc
8.45
0.41 19,260 5.26
SITO Single Touch Systems Inc
8.33
0.1 126,000 1.3
EGMI Electronic Game Card
7.43
0.11 835,042 1.59
LPTN Lpath Inc
7.27
0.08 22,585 1.18
BOJF Bank of the James Financial Group Inc
5.71
0.4 13,256 7.4
PBTH PROLOR Biotech Inc
5.56
0.1 150,654 1.9
APIA API Nanotronics Corp New
5.5
0.06 136,922 1.15
CADC China Advanced Construction Materials Group Inc
4.17
0.18 36,650 4.5
NCEN Nacel Energy Corp
4
0.05 85,057 1.3
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
ARTI Artfest International Inc
0.0009
52.94 56,252,851 0.0026
GZGT Guang Zhou Global Telecom Inc
0.0006
7.5 1,218,800 0.0086
BHWF BlackHawk Fund
0.0004
57.14 125,795,490 0.0011
GSPG Goldspring Inc
0.0004
5.48 4,914,438 0.0077
MOVT MotivNation Inc
0.0003
42.86 2,890,000 0.0010
IDOI IDO Security Inc
0.0002
8 52,623,618 0.0027
MDFI Medefile International Inc
0.0001
14.29 7,308,059 8.0E-4
TYRIA Trey Resources Inc
0.0001
100 25,289,673 2.0E-4
ECGA Encompass Group Affiliates Inc
0.0001
50 11,480,000 3.0E-4
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
CDXC ChromaDex Corporation
0.29
181.25 15,500 0.45
ECOC Ecology Coatings Inc
0.24
60 52,100 0.64
CBIS Cannabis Science Inc
0.1865
63.65 987,149 0.4795
NOVZ Novagen Solar Inc
0.155
77.5 56,000 0.355
ROBK Rotate Black Inc
0.15
37.5 29,900 0.55
MDXO Midex Gold Corp
0.13
27.08 483,199 0.61
SLNX Solanex Management Inc
0.13
650 30,000 0.15
OOGI Odyssey Oil and Energy Inc
0.12
31.58 509,584 0.5
USCN US Canadian Minerals Inc New
0.12
16 105,190 0.87
CEDT China Education Technology Inc
0.12
31.58 10,000 0.5
ADLS Advanced Life Sciences Holdings Inc
0.115
21.5 5,357,427 0.65
CHBU China Agri Business Inc
0.11
28.95 15,444 0.49
PVSP Pervasip Corp
0.1
50 56,883 0.3
LTUS Lotus Pharmaceuticals Inc
0.09
18.75 849,280 0.57
OPCO OurPets Company
0.085
22.97 148,738 0.455
GFGU GetFugu Inc
0.08
19.51 508,889 0.49
BYOC BoomJ Inc
0.08
28.57 237,333 0.36
GGENF Golden Green Enterprises Limited
0.08
13.33 58,265 0.68
TEMO Tempco Inc
0.08
40 37,844 0.28
IMUC ImmunoCellular Therapeutics Ltd
0.08
25 21,000 0.4
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
SIHI SinoHub Inc
1.15
37.1 71,775 4.25
CRPB California Republic Bank
1
14.29 22,500 8.0
ACCP Access Pharmaceuticals Inc
0.7
22.22 339,208 3.85
WEMU Worldwide Energy Manufacturing USA Inc
0.41
8.45 19,260 5.26
NGNM Neogenomics Inc
0.4
27.59 817,243 1.85
BOJF Bank of the James Financial Group Inc
0.4
5.71 13,256 7.4
ETCC Environmental Tectonics Corp
0.21
16.8 13,354 1.46
ICLK InterCLICK Inc
0.19
11.11 232,843 1.9
CADC China Advanced Construction Materials Group Inc
0.18
4.17 36,650 4.5
GORO Gold Resource Corporation
0.13
2.95 146,734 4.53
NENE New Energy Technologies Inc
0.12
8.76 2,347,508 1.49
EGMI Electronic Game Card
0.11
7.43 835,042 1.59
NEOP Neoprobe Corp
0.11
10.89 254,573 1.12
BTIMW BioTime Inc
0.11
9.48 19,118 1.27
PBTH PROLOR Biotech Inc
0.1
5.56 150,654 1.9
SITO Single Touch Systems Inc
0.1
8.33 126,000 1.3
KEYO KeyOn Communications Holdings Inc
0.1
10 43,584 1.1
BCST Broadcast International Inc
0.1
9.09 29,625 1.2
CXDC China XD Plastics Company Ltd
0.09
1.67 36,115 5.49
LPTN Lpath Inc
0.08
7.27 22,585 1.18
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
CFAWF China Fortune Acquisition Corp
-69.23
-0.009
1,427,891 0.0040
SMWF Seamless Corporation
-50
-0.0001
31,896,000 1.0E-4
JNIP Juniper Group Inc
-33.33
-0.0001
20,382,100 2.0E-4
WLSI Wellstar International Inc
-33.33
-0.0001
31,755,000 2.0E-4
FLTWQ Fleetwood Enterprises Inc
-18.18
-0.001
1,318,025 0.0045
CGFIA Colorado Goldfields Inc
-14
-0.0007
2,693,202 0.0043
PTSH PTS Inc
-9.09
-0.0001
2,560,000 0.0010
TAOL TAO Minerals Ltd
-9.09
-0.0001
3,106,780 0.0010
CYBL Cyberlux Corp
-9.09
-0.0001
4,802,636 0.0010
ESYM EcoSystems Corp
-8.33
-0.0001
18,710,900 0.0011
PDMI Paradigm Medical Industries Inc New
-8.33
-0.0001
32,860,254 0.0011
CBAI Cord Blood America Inc
-8.11
-0.0003
77,263,136 0.0034
CICS Carbonics Capital Corp
-6.67
-0.0001
1,998,754 0.0014
CMGR Camelot Entertainment Group Inc New
-6.06
-0.0006
2,248,022 0.0093
IMDS Imaging Diagnostic Systems Inc
-5.77
-0.0003
1,305,920 0.0049
TADF Tactical Air Defense Services Inc
-4.76
-0.0001
5,770,000 0.0020
UNDT Universal Detection Technology New
-3.85
-0.0001
2,752,845 0.0025
MCET MultiCell Technologies Inc
-3.8
-0.0003
4,302,191 0.0076
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
BPMA Benda Pharmaceutical Inc
-60
-0.015
499,500 0.01
SMKY Smoky Market Foods Inc
-52.94
-0.045
10,931 0.04
STTAW Stone Tan China Acquisition Corporation
-50
-0.06
13,000 0.06
ENLG Enlightened Gourmet Inc
-50
-0.02
86,000 0.02
BLGAE BlastGard International Inc
-50
-0.015
10,000 0.015
ABOSQ Arbios Systems Inc
-50
-0.01
16,000 0.01
DEGH Double Eagle Holdings Ltd
-45
-0.009
103,000 0.011
APSN Applied NeuroSolutions Inc New
-44.9
-0.44
52,111 0.54
GOCHE Geeks On Call Holdings Inc
-42.86
-0.03
16,000 0.04
CSRH Consorteum Holdings Inc
-40
-0.2
35,600 0.3
GBGD Global Gold Corp
-37.5
-0.06
40,000 0.1
MSOL MIPSolutions Inc
-36.25
-0.029
10,000 0.051
EZEN Ezenia Inc
-34.64
-0.0795
225,662 0.15
PSPF Power Sports Factory Inc
-31.03
-0.027
75,339 0.06
PVRS Providence Resources Inc
-28.57
-0.04
25,400 0.1
CGCOE Commerce Group Corporation
-28.57
-0.02
10,300 0.05
PWRV Power of the Dream Ventures Inc
-28.57
-0.01
46,000 0.025
EHSK Enhance Skin Products Inc
-28
-0.07
40,537 0.18
QPRJ Quadra Projects Inc New
-25.71
-0.09
25,105 0.26
ESNR Electronic Sensor Technology Inc
-25
-0.005
75,000 0.015
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
CGCA Cobra Oil and Gas Company
-29.03
-0.45
3,285,457 1.1
CYSM Community Bank of Santa Maria
-28.35
-1.8
14,725 4.55
ADEC Alternative Energy Development Corp
-17.32
-0.22
43,478 1.05
RGBO Regen Biologics Inc New
-15
-0.3
11,150 1.7
GGOX GigOptix Inc
-14.79
-0.59
104,281 3.4
ZAGG Zagg Incorporated
-12.58
-0.95
626,421 6.6
NDTI Nordic Turbines Inc
-9.46
-0.105
92,100 1.005
SNKTY Senetek PLC New
-7.41
-0.1
33,245 1.25
NFES NF Energy Saving Corporation of America
-7.27
-0.08
37,790 1.02
CYDE CyberDefender Corporation
-7.08
-0.17
29,497 2.23
CHME China Medicine Corporation
-6.76
-0.14
26,110 1.93
CMTP China Digital Communication Group New
-6.41
-0.25
499,409 3.65
CCEL Cryo Cell International Inc
-5.49
-0.1
14,946 1.72
CIHI Changda International Holdings Inc
-5.23
-0.08
10,000 1.45
SGBK Stonegate Bank
-5
-0.45
11,000 8.55
LYBI Libbey Inc
-3.33
-0.05
22,732 1.45
UGNE Unigene Laboratories Inc
-3.08
-0.04
47,430 1.26
NXOI Next 1 Interactive Inc
-2.99
-0.06
19,260 1.95
OLEPF Oromin Explorations Ltd
-2.72
-0.035
28,857 1.254
SRCH Searchlight Minerals Corp
-2.02
-0.04
263,542 1.94
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
CFAWF China Fortune Acquisition Corp
-0.009
-69.23 1,427,891 0.0040
FLTWQ Fleetwood Enterprises Inc
-0.001
-18.18 1,318,025 0.0045
CGFIA Colorado Goldfields Inc
-0.0007
-14 2,693,202 0.0043
CMGR Camelot Entertainment Group Inc New
-0.0006
-6.06 2,248,022 0.0093
CBAI Cord Blood America Inc
-0.0003
-8.11 77,263,136 0.0034
IMDS Imaging Diagnostic Systems Inc
-0.0003
-5.77 1,305,920 0.0049
MCET MultiCell Technologies Inc
-0.0003
-3.8 4,302,191 0.0076
SMWF Seamless Corporation
-0.0001
-50 31,896,000 1.0E-4
JNIP Juniper Group Inc
-0.0001
-33.33 20,382,100 2.0E-4
WLSI Wellstar International Inc
-0.0001
-33.33 31,755,000 2.0E-4
PTSH PTS Inc
-0.0001
-9.09 2,560,000 0.0010
TAOL TAO Minerals Ltd
-0.0001
-9.09 3,106,780 0.0010
CYBL Cyberlux Corp
-0.0001
-9.09 4,802,636 0.0010
ESYM EcoSystems Corp
-0.0001
-8.33 18,710,900 0.0011
PDMI Paradigm Medical Industries Inc New
-0.0001
-8.33 32,860,254 0.0011
CICS Carbonics Capital Corp
-0.0001
-6.67 1,998,754 0.0014
TADF Tactical Air Defense Services Inc
-0.0001
-4.76 5,770,000 0.0020
UNDT Universal Detection Technology New
-0.0001
-3.85 2,752,845 0.0025
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
APSN Applied NeuroSolutions Inc New
-0.44
-44.9 52,111 0.54
CSRH Consorteum Holdings Inc
-0.2
-40 35,600 0.3
OLGX Osteologix Inc
-0.15
-17.65 174,900 0.7
KDKN Kodiak Energy Inc
-0.107
-19.45 1,618,149 0.443
MNEAF Minera Andes Inc
-0.106
-13.66 1,147,112 0.67
HSTC HST Global Inc
-0.1
-19.23 14,500 0.42
NVNC Novo Energies Corp
-0.1
-12.5 145,495 0.7
MMTIF Micromem Technologies Inc
-0.1
-9.26 27,700 0.98
QPRJ Quadra Projects Inc New
-0.09
-25.71 25,105 0.26
XMCP Xiom Corp
-0.09
-18.37 146,400 0.4
OMCY Omnicity Corp
-0.09
-13.64 13,300 0.57
TARM Tara Minerals Corp
-0.09
-12.86 13,700 0.61
DNRR Denarii Resources Inc
-0.09
-12.16 10,300 0.65
DANR Dana Resources
-0.09
-12 24,865 0.66
BULM Bullion Monarch Mining Inc
-0.085
-19.54 12,810 0.35
PTOS P2 Solar Inc
-0.08
-13.33 196,882 0.52
INTZ Intrusion Inc New
-0.08
-11.27 12,000 0.63
EZEN Ezenia Inc
-0.0795
-34.64 225,662 0.15
EHSK Enhance Skin Products Inc
-0.07
-28 40,537 0.18
LBUV Laburnum Ventures Inc New
-0.07
-24.14 14,136 0.22
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
CYSM Community Bank of Santa Maria
-1.8
-28.35 14,725 4.55
ZAGG Zagg Incorporated
-0.95
-12.58 626,421 6.6
GGOX GigOptix Inc
-0.59
-14.79 104,281 3.4
CGCA Cobra Oil and Gas Company
-0.45
-29.03 3,285,457 1.1
SGBK Stonegate Bank
-0.45
-5 11,000 8.55
RGBO Regen Biologics Inc New
-0.3
-15 11,150 1.7
CMTP China Digital Communication Group New
-0.25
-6.41 499,409 3.65
ADEC Alternative Energy Development Corp
-0.22
-17.32 43,478 1.05
CYDE CyberDefender Corporation
-0.17
-7.08 29,497 2.23
CHME China Medicine Corporation
-0.14
-6.76 26,110 1.93
NDTI Nordic Turbines Inc
-0.105
-9.46 92,100 1.005
SNKTY Senetek PLC New
-0.1
-7.41 33,245 1.25
CCEL Cryo Cell International Inc
-0.1
-5.49 14,946 1.72
NFES NF Energy Saving Corporation of America
-0.08
-7.27 37,790 1.02
CIHI Changda International Holdings Inc
-0.08
-5.23 10,000 1.45
NXOI Next 1 Interactive Inc
-0.06
-2.99 19,260 1.95
LYBI Libbey Inc
-0.05
-3.33 22,732 1.45
DEGY Doral Energy Corp New
-0.05
-1.67 14,798 2.95
MDVX Modavox Inc
-0.05
-1.28 21,600 3.85
UGNE Unigene Laboratories Inc
-0.04
-3.08 47,430 1.26
OTC:BB 52 weeks breakouts High
OTC:BB 52 weeks breakouts Low
OTC:BB Quoted Foreign Stocks
OTC:BB Share Volume Leaders **Foreign stocks are identified by fifth letter 'F'
Symbols Company Name Share Vol. ($) Vol. Last Net
SLGLF SILVERADO GOLD MINES LTD 2,774,370 $51,811 0.0195
0.001
CFAWF CHINA FORTUNE ACQUISITION 1,427,891 $5,756 0.0040
-0.009
PTSEF POINTS INTERNATIONAL LTD 1,250,200 $474,026 0.37
-0.01
MNEAF MINERA ANDES INC 1,147,112 $756,256 0.67
-0.106
CRSVF CAPITAL RESERVE CANADA LTD 610,000 $4,460 0.0070
-0.001
DYMTF DYNAMOTIVE ENERGY SYSTEMS 301,100 $72,518 0.24
-0.005
TRYLF TERYL RESOURCES CORP 204,000 $16,052 0.0835
0.0435
CADWF CHINA DISCOVERY ACQUISITIO 105,000 $31,750 0.35
0
GEECF GLOBAL ENVIRONMENTAL ENERG 103,022 $21,734 0.21
-0.015
TMBXF TOMBSTONE EXPLORATION CORP 99,493 $7,249 0.07
-0.004
NGLPF NEVADA GEOTHERMAL POWER IN 83,690 $54,398 0.66
0.01
TWSRF TOWER SEMICONDUCTOR LTD 71,410 $1,428 0.02
0.005
TAPFF TRANSATLANTIC PETROLEUM CO 69,305 $128,355 1.85
0.05
OXIHF OXFORD INVESTMENTS HOLDING 67,500 $1,687 0.025
0
CRTCF CURRENT TECHNOLOGY CORP 63,665 $6,499 0.1
-0.01
GGENF GOLDEN GREEN ENTERPRISES L 58,265 $37,785 0.68
0.08
PAWEF PACIFIC NORTHWEST CAPITAL 57,000 $4,350 0.09
0.005
SOIGF STRATA OIL AND GAS INC 53,977 $36,020 0.67
0
PNCKF PURE NICKEL INC 53,300 $9,918 0.1797
0.0197
ZARLF ZARLINK SEMICONDUCTOR INC 49,462 $36,187 0.701
0.01
OTC:BB Bankrupt Companies
Share Volume Leaders ** Bankrupt companies are identified by fifth letter 'Q'
Symbols Company Name Share Vol. ($) Vol. Last Net
FLTWQ FLEETWOOD ENTERPRISES INC 1,318,025 $6,202 0.0045
-0.001
SIXFQ SIX FLAGS INC 370,621 $50,842 0.135
-0.01
EGLSQ ELECTROGLAS INC 46,500 $311 0.0067
0
ABOSQ ARBIOS SYSTEMS INC 16,000 $210 0.01
-0.01
MMPIQ MERUELO MADDUX PROPERTIES 14,700 $4,042 0.275
-0.005
SROEQ SARATOGA RESOURCES INC 400 $84 0.21
0
OTC:BB Issues: Delinquent in Filings
Share Volume Leaders **Delinquent stocks are identified by fifth letter 'E'
Symbols Company Name Share Vol. ($) Vol. Last Net
ATTDE ATTITUDE DRINKS INC 127,500 $1,787 0.014
-0.001
BYBUE BUFFALO GOLD LTD 110,000 $660 0.0060
0.0035
CBLRE CAMPBELL RESOURCES INC 100,000 $497 0.0050
0.0005
MTCIE METROCONNECT INC 47,000 $2,251 0.0479
-0.001
WTARE WATAIRE INTERNATIONAL INC 38,334 $1,150 0.03
0.004
RGBLE RG GLOBAL LIFESTYLES INC 28,202 $2,226 0.083
0.003
KSYTE KINGSTON SYSTEMS INC 25,000 $1,500 0.06
0
XLRTE XPLORE TECHNOLOGIES CORP 18,036 $1,803 0.1
0
DANKE DANKA BUSINESS SYSTEMS PLC 16,398 $1,803 0.11
0
GOCHE GEEKS ON CALL HOLDINGS INC 16,000 $790 0.04
-0.03
CGCOE COMMERCE GROUP CORPORATION 10,300 $515 0.05
-0.02
BLGAE BLASTGARD INTERNATIONAL IN 10,000 $150 0.015
-0.015
CXTOE CX2 TECHNOLOGIES INC 5,000 $50 0.01
0.002
CAGTE CHINA AGRO TECHNOLOGY HOLD 4,000 $100 0.025
0
IVIIE IVI COMMUNICATIONS INC 2,900 $140 0.07
0
STCAE STATMON TECHNOLOGIES CORP 2,500 $625 0.25
0.05
CCBEE CLEARLY CANADIAN BEVERAGE 2,250 $427 0.19
0
DNYFE DYNASTY GAMING INC 2,000 $2 0.0010
0
ECNIE ENTERCONNECT INC 1,000 $17 0.017
0
Pinksheet Share Volume Leaders
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name Share Vol. ($) Vol. Last Net
EVFL EVOLUTION FUELS INC 2,140,485,925 $214,484 1.0E-4
0
RSGR RESOURCE GROUP INTERNATION 1,035,849,255 $174,281 2.0E-4
0
NXHD NEXIA HOLDINGS INC NEW 495,702,267 $50,616 2.0E-4
0.0001
IHGP INTERACT HOLDINGS GROUP IN 474,411,286 $32,617 1.0E-4
0
MGLG MAGELLAN ENERGY LTD NEW 372,524,582 $243,631 7.0E-4
-0.0001
UNQT UNION EQUITY INC 291,595,710 $31,231 1.0E-4
0
MSTF MONARCH STAFFING INC 260,000,885 $30,072 2.0E-4
0
HTDS HARD TO TREAT DISEASES INC 183,967,217 $216,766 0.0011
0
BZCN BIZAUCTIONS INC 171,386,932 $339,323 0.0021
0.0007
SARO SARS CORPORATION 168,214,570 $249,444 0.0014
0.0003
EPGL EP GLOBAL COMMUNICATIONS I 156,098,732 $22,968 4.0E-4
0
PMDP PLATEAU MINERAL DEVELOPMEN 144,684,116 $144,450 9.0E-4
0.0001
SYMW SYMPOWERCO CORPORATION 93,658,361 $67,338 8.0E-4
0.0001
IGNT INGEN TECHNOLOGIES INC NEW 81,401,102 $527,307 0.0063
-0.0007
PHMB PHARMACOM BIOVET INC 72,599,998 $7,199 1.0E-4
0
GBOE GEOBIO ENERGY INC 68,904,791 $94,308 0.0014
0.0003
IFSL IDEAL FINANCIAL SOLUTIONS 67,191,288 $239,203 0.0035
-0.0002
ZCNW ZCOM NETWORKS INC NEW 66,010,665 $14,617 3.0E-4
0
AMNE AMERICAN GREEN GROUP INC N 63,225,972 $284,647 0.0046
0.0001
EPCG EPICUS COMMUNICATIONS GROU 62,242,645 $13,621 3.0E-4
0.0001
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name Share Vol. ($) Vol. Last Net
BIEL BIOELECTRONICS CORP 109,049,110 $6,514,513 0.063
0.009
LLBO LIFELINE BIOTECH INC 80,926,120 $1,485,717 0.0183
0.0043
EXPH EXPO HOLDING INC 48,464,713 $591,787 0.0134
0.003
SRSR SARISSA RESOURCES INC 17,112,881 $2,570,448 0.163
-0.015
WNBD WINNING BRANDS CORP 14,705,549 $242,692 0.0163
0.0015
MFLI MUSCLE FLEX INC 14,167,799 $162,284 0.0101
-0.0021
MTLQQ MOTORS LIQUIDATION COMPANY 12,072,456 $5,384,423 0.447
-0.019
NVSR NAVSTAR TECHNOLOGIES INC N 9,352,184 $86,377 0.01
-0.002
EVRM EVERMEDIA GROUP INC 6,995,523 $96,484 0.019
0.009
ACTC ADVANCED CELL TECHNOLOGY I 6,571,472 $1,057,028 0.163
-0.004
BEHL BIOCENTRIC ENERGY HOLDINGS 4,756,867 $122,697 0.0265
0.001
DUTV DIGITAL UTILITIES VENTURES 4,561,816 $442,822 0.1074
0.0174
VSTN VISTEON CORP 4,197,091 $568,780 0.132
0.008
WAMUQ WASHINGTON MUTUAL INC 3,647,094 $303,644 0.084
0.002
GSPI GREEN STAR PRODUCTS INC 3,452,082 $41,230 0.0118
0.0014
NRTLQ NORTEL NETWORKS CORP 3,275,262 $178,293 0.055
-0.0021
CHTRQ CHARTER COMMUNICATIONS INC 3,031,189 $57,963 0.0195
0.001
OSCIQ OSCIENT PHARMACEUTICALS CO 2,906,156 $97,309 0.035
-0.003
LEARQ LEAR CORP 2,872,078 $637,957 0.23
0.013
NXCO NEXICON INC 2,705,315 $129,015 0.0445
-0.0025
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name Share Vol. ($) Vol. Last Net
GGWPQ GENERAL GROWTH PROPERTIES 1,687,430 $3,106,008 1.88
0.11
CMVT COMVERSE TECHNOLOGY INC 1,161,395 $9,337,889 8.07
-0.02
MZHOF MIZUHO FINL GRP INC 929,000 $2,029,865 2.185
0.085
CMPGY COMPASS GROUP PLC 698,639 $3,610,683 5.18
-0.27
TXPI TEXAS PETROCHEMICALS INC 639,850 $2,244,550 3.5
-0.45
TGBMF TAIWAN CEMENT CORPORATION 630,000 $665,595 1.0565
-0.0199
NSRGY NESTLE SA 551,571 $21,949,440 40.0
-0.11
OGZPY O A O GAZPROM 543,457 $11,484,967 21.24
-0.47
NTDOY NINTENDO CO LTD 466,600 $16,358,461 35.3
0.36
BHPLF BHP LTD 403,315 $12,278,597 30.44
-0.31
LUKOY LUKOIL CO 351,771 $17,649,912 50.6
0.1
SMFJY SUMITOMO MITSUI FINANCIAL 313,301 $1,238,298 3.97
-0.07
TTNP TITAN PHARMACEUTICALS INC 303,666 $429,671 1.42
0.1
NOKBF NOKIA 300,000 $3,962,500 13.15
0.25
RHHBY ROCHE HOLDINGS LTD AG 295,691 $11,150,895 37.94
0
BDRBF BOMBARDIER INC 276,300 $928,534 3.3405
0.0165
TSCDY TESCO PLC 247,493 $4,462,123 18.2
-0.14
BYDDF BYD COMPANY LTD CHINA 241,559 $1,287,884 5.37
-0.01
SHALF SHANGRI LA ASIA LTD 222,000 $355,954 1.6034
0.0534
TKPPY TECHNIP 206,510 $12,180,153 59.5
-0.15
Pinksheet Most # of Trades
From $0.0001 – 0.01
Symbols Company Name #Trades Share Vol. Last Net
RSGR RESOURCE GROUP INTERNATION 534 1,035,849,255 2.0E-4
0
IGNT INGEN TECHNOLOGIES INC NEW 482 81,401,102 0.0063
-0.0007
BZCN BIZAUCTIONS INC 472 171,386,932 0.0021
0.0007
EVFL EVOLUTION FUELS INC 422 2,140,485,925 1.0E-4
0
PMDP PLATEAU MINERAL DEVELOPMEN 351 144,684,116 9.0E-4
0.0001
SARO SARS CORPORATION 334 168,214,570 0.0014
0.0003
HTDS HARD TO TREAT DISEASES INC 331 183,967,217 0.0011
0
AMNE AMERICAN GREEN GROUP INC N 302 63,225,972 0.0046
0.0001
GDSM GOLD COAST MINING CORP 281 32,152,978 0.0069
0.0042
MGLG MAGELLAN ENERGY LTD NEW 237 372,524,582 7.0E-4
-0.0001
IFSL IDEAL FINANCIAL SOLUTIONS 226 67,191,288 0.0035
-0.0002
CKEI CLICKABLE ENTERPRISES INC 215 39,682,847 0.0013
-0.0004
EESO ENZYME ENVIRONMENTAL SOLUT 197 33,392,919 0.0036
0.0003
GBOE GEOBIO ENERGY INC 190 68,904,791 0.0014
0.0003
EWRC EWORLD COMPANIES INC NEW 146 52,830,280 0.0012
0
NXHD NEXIA HOLDINGS INC NEW 141 495,702,267 2.0E-4
0.0001
GRDO GUARD DOG INC 141 19,604,718 0.0040
0.0002
OWVI ONE WORLD VENTURES INC 136 43,673,200 9.0E-4
0.0004
ASFX AMERICAN SCIENTIFIC RESOUR 123 29,804,946 0.0023
0
SYMW SYMPOWERCO CORPORATION 116 93,658,361 8.0E-4
0.0001
From $0.01 – 1.00
Symbols Company Name #Trades Share Vol. Last Net
MTLQQ MOTORS LIQUIDATION COMPANY 3610 12,072,456 0.447
-0.019
BIEL BIOELECTRONICS CORP 2347 109,049,110 0.063
0.009
LLBO LIFELINE BIOTECH INC 1046 80,926,120 0.0183
0.0043
SRSR SARISSA RESOURCES INC 942 17,112,881 0.163
-0.015
EXPH EXPO HOLDING INC 506 48,464,713 0.0134
0.003
WAMUQ WASHINGTON MUTUAL INC 480 3,647,094 0.084
0.002
ACTC ADVANCED CELL TECHNOLOGY I 450 6,571,472 0.163
-0.004
VSTN VISTEON CORP 387 4,197,091 0.132
0.008
LEARQ LEAR CORP 329 2,872,078 0.23
0.013
DUTV DIGITAL UTILITIES VENTURES 314 4,561,816 0.1074
0.0174
NRTLQ NORTEL NETWORKS CORP 276 3,275,262 0.055
-0.0021
NVSR NAVSTAR TECHNOLOGIES INC N 225 9,352,184 0.01
-0.002
CEMJQ CHEMTURA CORPORATION 225 2,519,715 0.31
0.015
MFLI MUSCLE FLEX INC 213 14,167,799 0.0101
-0.0021
SSCCQ SMURFIT STONE CONTAINER CO 210 2,489,101 0.15
0.011
WNBD WINNING BRANDS CORP 196 14,705,549 0.0163
0.0015
OSCIQ OSCIENT PHARMACEUTICALS CO 164 2,906,156 0.035
-0.003
LEHMQ LEHMAN BROS. HOLDINGS 153 2,398,371 0.037
0
DPHIQ DELPHI CORP 150 2,301,231 0.053
-0.0009
BEHL BIOCENTRIC ENERGY HOLDINGS 144 4,756,867 0.0265
0.001
From $1.00 and Up
Symbols Company Name #Trades Share Vol. Last Net
NSRGY NESTLE SA 584 551,571 40.0
-0.11
GGWPQ GENERAL GROWTH PROPERTIES 520 1,687,430 1.88
0.11
NTDOY NINTENDO CO LTD 435 466,600 35.3
0.36
RHHBY ROCHE HOLDINGS LTD AG 422 295,691 37.94
0
CMVT COMVERSE TECHNOLOGY INC 321 1,161,395 8.07
-0.02
SMFJY SUMITOMO MITSUI FINANCIAL 313 313,301 3.97
-0.07
TTNP TITAN PHARMACEUTICALS INC 251 303,666 1.42
0.1
CMPGY COMPASS GROUP PLC 224 698,639 5.18
-0.27
OGZPY O A O GAZPROM 219 543,457 21.24
-0.47
TKOMY TOKIO MARINE HOLDINGS INC 193 105,139 28.0609
0.2409
KCRPY KAO CORPORATION 192 4,072 218.55
-1.85
PGPDQ PILGRIM'S PRIDE CORP 173 159,724 4.5
-0.2
BYDDF BYD COMPANY LTD CHINA 165 241,559 5.37
-0.01
NABZY NATIONAL AUSTRALIA BANK LT 163 39,026 18.12
-0.38
LUKOY LUKOIL CO 161 351,771 50.6
0.1
ZFSVY ZURICH FINANCIAL SERVICES 157 51,551 19.17
0.57
EONGY E ON AG 154 107,494 36.25
0.09
TSCDY TESCO PLC 152 247,493 18.2
-0.14
COSWF CANADIAN OIL SANDS TRUST 140 70,127 24.655
-0.566
BNPQY BNP PARIBAS 140 53,763 36.6
0.24
Pinksheet Est($) Volume Leaders
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
IGNT INGEN TECHNOLOGIES INC NEW $527,307 81,401,102 0.0063
-0.0007
BZCN BIZAUCTIONS INC $339,323 171,386,932 0.0021
0.0007
AMNE AMERICAN GREEN GROUP INC N $284,647 63,225,972 0.0046
0.0001
SARO SARS CORPORATION $249,444 168,214,570 0.0014
0.0003
MGLG MAGELLAN ENERGY LTD NEW $243,631 372,524,582 7.0E-4
-0.0001
IFSL IDEAL FINANCIAL SOLUTIONS $239,203 67,191,288 0.0035
-0.0002
HTDS HARD TO TREAT DISEASES INC $216,766 183,967,217 0.0011
0
EVFL EVOLUTION FUELS INC $214,484 2,140,485,925 1.0E-4
0
RSGR RESOURCE GROUP INTERNATION $174,281 1,035,849,255 2.0E-4
0
PMDP PLATEAU MINERAL DEVELOPMEN $144,450 144,684,116 9.0E-4
0.0001
GDSM GOLD COAST MINING CORP $142,211 32,152,978 0.0069
0.0042
EESO ENZYME ENVIRONMENTAL SOLUT $125,082 33,392,919 0.0036
0.0003
GBOE GEOBIO ENERGY INC $94,308 68,904,791 0.0014
0.0003
CPRK COPPER KING MINING CORPORA $87,859 12,337,760 0.0071
-0.0003
GRDO GUARD DOG INC $81,401 19,604,718 0.0040
0.0002
SYNJ SYNDICATION INC NEW $74,840 44,842,402 0.0017
-0.0001
SYMW SYMPOWERCO CORPORATION $67,338 93,658,361 8.0E-4
0.0001
EWRC EWORLD COMPANIES INC NEW $65,729 52,830,280 0.0012
0
ASFX AMERICAN SCIENTIFIC RESOUR $63,462 29,804,946 0.0023
0
MVBY MY VINTAGE BABY INC $54,110 34,776,772 0.0016
-0.0001
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
BIEL BIOELECTRONICS CORP $6,514,513 109,049,110 0.063
0.009
MTLQQ MOTORS LIQUIDATION COMPANY $5,384,423 12,072,456 0.447
-0.019
SRSR SARISSA RESOURCES INC $2,570,448 17,112,881 0.163
-0.015
LLBO LIFELINE BIOTECH INC $1,485,717 80,926,120 0.0183
0.0043
ACTC ADVANCED CELL TECHNOLOGY I $1,057,028 6,571,472 0.163
-0.004
CEMJQ CHEMTURA CORPORATION $789,963 2,519,715 0.31
0.015
LEARQ LEAR CORP $637,957 2,872,078 0.23
0.013
EXPH EXPO HOLDING INC $591,787 48,464,713 0.0134
0.003
VSTN VISTEON CORP $568,780 4,197,091 0.132
0.008
DUTV DIGITAL UTILITIES VENTURES $442,822 4,561,816 0.1074
0.0174
HSKCF HASEKO CORP $421,074 453,500 0.9285
0.2797
MRVC MRV COMMUNICATIONS INC $368,346 753,516 0.5
0.02
SSCCQ SMURFIT STONE CONTAINER CO $367,148 2,489,101 0.15
0.011
WAMUQ WASHINGTON MUTUAL INC $303,644 3,647,094 0.084
0.002
WNBD WINNING BRANDS CORP $242,692 14,705,549 0.0163
0.0015
NRTLQ NORTEL NETWORKS CORP $178,293 3,275,262 0.055
-0.0021
MFLI MUSCLE FLEX INC $162,284 14,167,799 0.0101
-0.0021
MNDP MUNDUS GROUP INC NEW $161,810 2,359,562 0.09
0.0225
CVBT CARDIOVASCULAR BIOTHERAPEU $160,370 1,091,156 0.155
0
VRAL VIRAL GENETICS INC $144,856 1,958,172 0.077
0.005
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
NRGEO NRG ENERGY INC $38,924,324 29,500 1328.05
57.75
NSRGY NESTLE SA $21,949,440 551,571 40.0
-0.11
LUKOY LUKOIL CO $17,649,912 351,771 50.6
0.1
NTDOY NINTENDO CO LTD $16,358,461 466,600 35.3
0.36
BHPLF BHP LTD $12,278,597 403,315 30.44
-0.31
TKPPY TECHNIP $12,180,153 206,510 59.5
-0.15
TNHPF TECHNIP SA $11,873,556 201,336 58.8
11.95
OGZPY O A O GAZPROM $11,484,967 543,457 21.24
-0.47
RHHBY ROCHE HOLDINGS LTD AG $11,150,895 295,691 37.94
0
CMVT COMVERSE TECHNOLOGY INC $9,337,889 1,161,395 8.07
-0.02
SLMVP SLM CORPORATION $6,430,379 12,540 500.0
-17.34
RYDAF ROYAL DUTCH SHELL PLC $4,701,634 180,892 26.3
0.5
TSCDY TESCO PLC $4,462,123 247,493 18.2
-0.14
DGRDP DIGITAL REALTY TRUST INC $4,113,941 168,530 24.441
1.441
NOKBF NOKIA $3,962,500 300,000 13.15
0.25
EONGY E ON AG $3,881,467 107,494 36.25
0.09
CMPGY COMPASS GROUP PLC $3,610,683 698,639 5.18
-0.27
NPPXF NIPPON TEL AND TEL CP $3,310,980 83,400 39.7
-0.6
GGWPQ GENERAL GROWTH PROPERTIES $3,106,008 1,687,430 1.88
0.11
TKOMY TOKIO MARINE HOLDINGS INC $2,949,913 105,139 28.0609
0.2409
Pinksheet Biggest % Gainers
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
GDSM Gold Coast Mining Corp
155.56
0.0042 32,152,978 0.0069
WMDA Watchit Media Inc
150
0.0006 1,116,978 0.0010
NXHD Nexia Holdings Inc New
100
0.0001 495,702,267 2.0E-4
ENCS Encore Energy Systems Inc
100
0.0001 13,302,150 2.0E-4
PRMO Prom Resources Inc
100
0.0001 13,105,000 2.0E-4
MONA Monarc Corporation
100
0.0001 3,857,600 2.0E-4
CINT Crystal International Travel Group Inc
100
0.0001 2,016,000 2.0E-4
OWVI One World Ventures Inc
80
0.0004 43,673,200 9.0E-4
STHG Stratton Holdings Inc
66.67
0.0004 20,826,347 0.0010
EFTI Earthfirst Technologies Inc
57.14
0.0004 3,871,100 0.0011
BZCN BizAuctions Inc
50
0.0007 171,386,932 0.0021
ZIPN Zippi Networks Inc New
50
0.0002 56,980,592 6.0E-4
EPCG Epicus Communications Group Inc
50
0.0001 62,242,645 3.0E-4
SPRL Strat Petroleum Ltd New
50
0.0001 5,617,476 3.0E-4
OPGX Optigenex Inc
33.33
0.0001 38,321,943 4.0E-4
GRWW Greens Worldwide Incorporated New
33.33
0.0001 3,605,000 4.0E-4
PJTGQ Project Group Inc
33.33
0.0001 1,000,000 4.0E-4
PINR Pine Ridge Holdings Inc
30
0.0003 16,497,661 0.0013
MSHE MSH Entertainment Corp
28.57
0.0002 1,150,000 9.0E-4
SARO SARS Corporation
27.27
0.0003 168,214,570 0.0014
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
SVYR Savoy Resources Corp
2400
0.0096 180,000 0.01
BTPUF Beartooth Platinum Corp
386.62
0.0549 100,000 0.0691
MIHI Medina International Holdings Inc
257.14
0.018 20,000 0.025
BLLZ Bullzi Security Inc
233.33
0.07 70,430 0.1
BQDG BrandQuest Development Group Inc
212.5
0.017 95,490 0.025
EMAK EMAK Worldwide Inc
185.71
0.455 14,250 0.7
LEHFQ Lehman Brothers Holdings Inc
138.1
0.029 10,000 0.05
FEDP Federated Purchaser Inc
122.22
0.0055 14,287 0.01
HFAHF HFA Holdings Ltd
101.44
0.1268 75,000 0.2518
VILGF Vialogy PLC
100
0.065 20,000 0.13
GRHI Gold Rock Holdings Inc
100
0.02 52,000 0.04
INOW InfoNow Corporation
100
0.015 89,476 0.03
IRCE Interline Resources Corporation
95
0.019 17,295 0.039
EVRM Evermedia Group Inc
90
0.009 6,995,523 0.019
DLII Dixie Lee International Industries Inc
90
0.009 10,000 0.019
PTRZ Petro America Corp
83.33
0.25 13,051 0.55
UPWT Ultra Pure Water Technologies Inc
80
0.04 173,250 0.09
FESNF First Real Estate Investment Trust
68.86
0.1997 10,000 0.4897
CCOWQ Capital Corp of the West
66.67
0.008 74,824 0.02
MRCMF Mercator Minerals Ltd
65.52
0.1769 15,000 0.4469
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
DINRF Dainippon Screen Mfg
117.43
1.8789 10,000 3.4789
BTAHF Biota Holdings Ltd
65.26
0.62 50,000 1.57
HIZOF Hitachi Zosen CP
64.77
0.5117 27,000 1.3017
JSCPF JSR Corp
60.86
6.8462 10,500 18.0962
ITOCF Itochu Corp
55.95
2.6019 14,000 7.2519
YOKEF Yokogawa Electric Co
34.33
1.8395 44,600 7.1977
YASKF Yaskawa Electric Corp
33.65
1.7665 16,000 7.0165
AASUF Asatsu Dk Inc
32.97
5.6052 14,200 22.6052
HMXLF Hitachi Maxell
32.1
3.1136 12,900 12.8136
ASGLF Asahi Glass Co Ltd
31.13
2.0198 20,000 8.5082
SSCJQ Smurfit Stone
29.81
0.31 108,525 1.35
ORGN Origen Financial Inc
25.93
0.21 27,669 1.02
FKKFF Fukuoka Financial Group Inc
25.73
0.8346 41,000 4.0788
TNHPF Technip Sa
25.51
11.95 201,336 58.8
KBNDF Kurabo Industries Ltd
22.91
0.3712 37,000 1.9912
STAEF Stanley Electric Co
21.42
3.6739 17,900 20.8239
GNZLF Gunze Ltd
20.76
0.7847 17,000 4.5645
AJINF Ajinomoto Company Inc
18.52
1.3517 30,000 8.6517
ACGYF Acergy SA
18.28
1.62 50,000 10.48
TYTMF Tokyo Tatemono Company Ltd
17.99
0.7323 27,000 4.8033
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
GDSM Gold Coast Mining Corp
0.0042
155.56 32,152,978 0.0069
BZCN BizAuctions Inc
0.0007
50 171,386,932 0.0021
CTYX Connectyx Technologies Holdings Group Inc
0.0007
13.21 1,526,000 0.0060
ANWM Anywhere MD Inc
0.0006
13.33 5,505,966 0.0051
WMDA Watchit Media Inc
0.0006
150 1,116,978 0.0010
SMKG Smart Card Marketing Systems Inc
0.0005
10 1,882,500 0.0055
DKSC Dakshidin Corporation
0.0005
22.73 2,942,000 0.0027
OWVI One World Ventures Inc
0.0004
80 43,673,200 9.0E-4
STHG Stratton Holdings Inc
0.0004
66.67 20,826,347 0.0010
EFTI Earthfirst Technologies Inc
0.0004
57.14 3,871,100 0.0011
SARO SARS Corporation
0.0003
27.27 168,214,570 0.0014
EESO Enzyme Environmental Solutions Inc
0.0003
9.09 33,392,919 0.0036
GBOE GeoBio Energy Inc
0.0003
27.27 68,904,791 0.0014
PINR Pine Ridge Holdings Inc
0.0003
30 16,497,661 0.0013
IDTA Identa Corp
0.0003
12.5 6,875,999 0.0027
MEDT MediaTechnics Corporation
0.0003
20 4,950,996 0.0018
GRDO Guard Dog Inc
0.0002
5.26 19,604,718 0.0040
ZIPN Zippi Networks Inc New
0.0002
50 56,980,592 6.0E-4
MSHE MSH Entertainment Corp
0.0002
28.57 1,150,000 9.0E-4
AMNE American Green Group Inc New
0.0001
2.22 63,225,972 0.0046
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
EMAK EMAK Worldwide Inc
0.455
185.71 14,250 0.7
HSKCF Haseko Corp
0.2797
43.11 453,500 0.9285
AGIBY Anglo Irish Bankcorp Plc
0.25
50 202,737 0.75
PTRZ Petro America Corp
0.25
83.33 13,051 0.55
FESNF First Real Estate Investment Trust
0.1997
68.86 10,000 0.4897
MRCMF Mercator Minerals Ltd
0.1769
65.52 15,000 0.4469
BZOFF Brazauro Resources Corporation
0.163
31.84 62,640 0.675
MRXLY Metorex Ltd
0.14
36.84 66,980 0.52
HFAHF HFA Holdings Ltd
0.1268
101.44 75,000 0.2518
MIVI MIV Therapeutics Inc
0.12
27.91 57,332 0.55
ADMD Advanced Medical Isotope Corp
0.1
50 13,900 0.3
KNDR Kender Energy Inc
0.09
30 28,500 0.39
BRSI Ballistic Recovery Systems Inc
0.09
33.33 27,280 0.36
JVCZF JVC Kenwood Holdings Inc
0.0795
14.2 71,500 0.6395
MQCMF Mosquito Cons Gold Mines Ltd
0.0751
15.5 13,000 0.5595
BLLZ Bullzi Security Inc
0.07
233.33 70,430 0.1
VILGF Vialogy PLC
0.065
100 20,000 0.13
XPGH Xcelplus Global Holdings Inc
0.06
26.09 81,991 0.29
CNGI Concordis Group Inc
0.06
20.69 58,789 0.35
ECMLF Ecometals Limited New
0.0567
39.71 63,000 0.1995
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
NRGEO NRG Energy Inc
57.75
4.55 29,500 1328.05
TNHPF Technip Sa
11.95
25.51 201,336 58.8
JSCPF JSR Corp
6.8462
60.86 10,500 18.0962
AASUF Asatsu Dk Inc
5.6052
32.97 14,200 22.6052
SAPGF Sap AG Systems DM5
5.1
12.75 44,940 45.1
STAEF Stanley Electric Co
3.6739
21.42 17,900 20.8239
HMXLF Hitachi Maxell
3.1136
32.1 12,900 12.8136
ITOCF Itochu Corp
2.6019
55.95 14,000 7.2519
ADTTF Advantest Corp
2.4422
14.16 15,300 19.6922
ASGLF Asahi Glass Co Ltd
2.0198
31.13 20,000 8.5082
DINRF Dainippon Screen Mfg
1.8789
117.43 10,000 3.4789
EKTAF Elekta B Shares
1.856
13.86 25,000 15.246
YOKEF Yokogawa Electric Co
1.8395
34.33 44,600 7.1977
YASKF Yaskawa Electric Corp
1.7665
33.65 16,000 7.0165
IBIDF Ibiden Co Ltd
1.753
6.24 12,400 29.853
AMLLF Aeon Mall Company Ltd
1.6426
8.53 10,700 20.8926
ACGYF Acergy SA
1.62
18.28 50,000 10.48
SEKEF Seiko Epson Corp
1.5509
11.17 17,700 15.4382
NPNKF Nippon Shinyaku Co
1.4804
12.75 31,000 13.091
DGRDP Digital Realty Trust Inc
1.441
6.27 168,530 24.441
Pinksheet Biggest % Losers
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
UMCN UMC Inc
-70
-0.0021
2,000,000 9.0E-4
DMPD DM Products Inc
-70
-0.0014
1,084,600 6.0E-4
TNXT TNX Television Holdings Inc
-60
-0.0018
1,088,500 0.0012
LFTC Lifestream Technologies Inc
-50
-0.0003
3,058,640 3.0E-4
IVIT Invicta Group Inc
-50
-0.0001
2,000,000 1.0E-4
NWTT NW Tech Capital Inc
-50
-0.0001
6,911,967 1.0E-4
HFBG Hall of Fame Beverages Inc New
-50
-0.0001
32,645,330 1.0E-4
TDGI Target Development Group Inc
-33.33
-0.003
2,760,925 0.0060
SNDN SendTec Inc
-33.33
-0.0003
2,250,500 6.0E-4
MODC Modern Technology Corp
-33.33
-0.0001
56,305,000 2.0E-4
MLXO Michelex Corp
-25
-0.0004
1,020,443 0.0012
CKEI Clickable Enterprises Inc
-23.53
-0.0004
39,682,847 0.0013
VCTY Videolocity International Inc
-22.22
-0.0002
1,984,000 7.0E-4
GWTR Global Water Technologies Inc
-20
-0.0002
2,700,000 8.0E-4
IACH Information Architects Corporation
-16.67
-0.001
1,485,000 0.0050
PPBV Purple Beverage Company Inc
-16.67
-0.0002
1,602,500 0.0010
ACII AmeriChip International Inc
-16.67
-0.0001
2,629,572 5.0E-4
SUNR Sun Sports and Entertainment Inc
-16
-0.0004
2,218,213 0.0021
GDHI Golden Dragon Holdings Inc
-15.38
-0.0002
38,608,800 0.0011
ZVTK Zevotek Inc
-13.33
-0.0004
3,244,999 0.0026
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
EMEDQ MedCom USA Inc
-65.79
-0.025
495,224 0.013
MCII Mariners Choice International Inc
-44
-0.022
165,000 0.028
TRNEF Terrane Metals Corp
-42.89
-0.0353
30,000 0.047
SOBM Sinobiomed Inc
-40
-0.02
26,000 0.03
SDERF Spider Resources Inc
-39.13
-0.018
42,000 0.028
FCEN 1st Centennial Bancorp
-38.89
-0.035
23,520 0.055
SWCC Southwest Casino Corp
-38.46
-0.025
76,247 0.04
IBIE Integrated Bio Energy Resources Inc
-38
-0.019
155,500 0.031
NMGC NeoMagic Corp
-36.36
-0.02
69,490 0.035
MHCO Moore Handley Inc
-36
-0.09
20,400 0.16
IJJP IJJ Corporation
-35.71
-0.05
112,600 0.09
LEHNQ Lehman Brothers Holdings Inc
-35.29
-0.06
15,200 0.11
NNRI NNRF Inc
-35.29
-0.006
15,500 0.011
HWEG Hemiwedge Industries Inc
-33.33
-0.01
21,100 0.02
SVMN Silverore Mines Inc
-33.33
-0.01
20,000 0.02
ADPAS Adelphia Recovery Trust
-33.33
-0.0075
49,922 0.015
PGSUF Pegasus Oil and Gas Inc
-30
-0.03
10,000 0.07
VNHLF Vane Holdings Plc
-28.93
-0.0405
45,000 0.0995
AXTG Axis Technologies Group Inc
-27.27
-0.06
58,158 0.16
CDIF Cardiff International Inc
-26.67
-0.008
37,900 0.022
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
CRVW Careview Communications Inc
-47.37
-0.9
21,000 1.0
APELY Alps Electric Co Ltd
-43.33
-4.2898
29,700 5.6102
RYBIF Ryobi Ltd
-32.25
-1.2416
30,000 2.6084
MIESF Mitsui Eng and Shipbld
-29.99
-1.0645
21,000 2.4855
SZUKF Suzuken Co Ltd
-16.74
-5.6916
11,800 28.3084
AOZOF Aozora Bank Ltd
-16.32
-0.2366
12,000 1.2134
DINKF Dainippon Ink and Chemical
-16.22
-0.2767
69,000 1.4291
KNCAF Konica Minolta Holdings Inc
-12.15
-1.3549
14,000 9.7951
IYOBF Iyo Bank Ltd
-12.11
-1.4015
22,000 10.1695
TXPI Texas Petrochemicals Inc
-11.39
-0.45
639,850 3.5
IOFNF Iofina PLC
-10.95
-0.1698
40,000 1.3802
HKHKF Hokuhoku Financial Group Inc
-9.82
-0.2421
63,000 2.2239
SAHKF Sapporo Hokuyo Holding
-9.45
-0.2828
154,700 2.7102
GBRC Global Resource Corporation
-9.09
-0.1
107,925 1.0
SNWAF Sanwa Shutter
-8.52
-0.3324
11,000 3.5676
TISCF Taisei Corp Ltd
-8.13
-0.1911
39,000 2.1589
WXJXF Western Canadian Coal Corp
-7.98
-0.221
15,150 2.549
COVNF Coventree Inc
-7.81
-0.3135
12,000 3.7018
DSECF Daiwa Sec Grp Inc
-7.69
-0.4704
70,000 5.6456
AOIFF Africa Oil Corp
-7.33
-0.0811
12,000 1.0248
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
TDGI Target Development Group Inc
-0.003
-33.33 2,760,925 0.0060
UMCN UMC Inc
-0.0021
-70 2,000,000 9.0E-4
TNXT TNX Television Holdings Inc
-0.0018
-60 1,088,500 0.0012
DMPD DM Products Inc
-0.0014
-70 1,084,600 6.0E-4
IACH Information Architects Corporation
-0.001
-16.67 1,485,000 0.0050
IGNT Ingen Technologies Inc New
-0.0007
-10 81,401,102 0.0063
SSHS Safeguard Security Holdings Inc New
-0.0006
-6.59 3,311,200 0.0085
USAU USA Uranium Corp
-0.0005
-11.63 4,109,051 0.0038
MLXO Michelex Corp
-0.0004
-25 1,020,443 0.0012
CKEI Clickable Enterprises Inc
-0.0004
-23.53 39,682,847 0.0013
SUNR Sun Sports and Entertainment Inc
-0.0004
-16 2,218,213 0.0021
ZVTK Zevotek Inc
-0.0004
-13.33 3,244,999 0.0026
LFTC Lifestream Technologies Inc
-0.0003
-50 3,058,640 3.0E-4
SNDN SendTec Inc
-0.0003
-33.33 2,250,500 6.0E-4
PGCR Placer Gold Corp
-0.0003
-11.11 1,334,900 0.0024
CPRK Copper King Mining Corporation
-0.0003
-4.05 12,337,760 0.0071
GRGR Green Energy Resources Inc
-0.0003
-3.41 1,473,750 0.0085
VCTY Videolocity International Inc
-0.0002
-22.22 1,984,000 7.0E-4
GWTR Global Water Technologies Inc
-0.0002
-20 2,700,000 8.0E-4
PPBV Purple Beverage Company Inc
-0.0002
-16.67 1,602,500 0.0010
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
BLLI Bell Industries Inc New
-0.15
-16.67 80,575 0.75
MHCO Moore Handley Inc
-0.09
-36 20,400 0.16
CGMX Cigma Metals Corporation
-0.09
-16.36 164,800 0.46
MGLVF Mega Silver Inc
-0.0746
-10.04 24,960 0.6684
ESPZF Esperanza Silver Corp
-0.0705
-8.95 13,100 0.7175
LEHNQ Lehman Brothers Holdings Inc
-0.06
-35.29 15,200 0.11
AXTG Axis Technologies Group Inc
-0.06
-27.27 58,158 0.16
BCBJF Babcock and Brown Japan Property
-0.051
-13.78 41,000 0.319
IJJP IJJ Corporation
-0.05
-35.71 112,600 0.09
TISDZ Treasure Island
-0.05
-13.16 13,200 0.33
WURNF Western Uranium Corp
-0.05
-7.04 15,500 0.66
TUIJF TKE Energy Trust
-0.0462
-6.64 18,680 0.65
VULMF Vulcan Minerals Inc
-0.0445
-7.37 39,000 0.5595
VNHLF Vane Holdings Plc
-0.0405
-28.93 45,000 0.0995
NNLX NanoLogix Inc
-0.04
-12.12 203,500 0.29
FFED FirstFed Financial Corp
-0.04
-9.3 113,157 0.39
GREXF Gold Ore Resources Ltd
-0.0364
-5.68 29,500 0.604
TRNEF Terrane Metals Corp
-0.0353
-42.89 30,000 0.047
FCEN 1st Centennial Bancorp
-0.035
-38.89 23,520 0.055
HYDVF Hy Drive Technologies Ltd
-0.035
-10.77 48,000 0.29
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
SLMVP SLM Corporation
-17.34
-3.35 12,540 500.0
SZUKF Suzuken Co Ltd
-5.6916
-16.74 11,800 28.3084
APELY Alps Electric Co Ltd
-4.2898
-43.33 29,700 5.6102
AMGZO AMG Capital Trust
-2.33
-7.18 21,338 30.1
SVNDY Seven and I Holdings Company Ltd
-1.55
-3.25 34,595 46.15
WHLKY Wheelock and Company Ltd
-1.47
-4.91 13,989 28.45
IYOBF Iyo Bank Ltd
-1.4015
-12.11 22,000 10.1695
KNCAF Konica Minolta Holdings Inc
-1.3549
-12.15 14,000 9.7951
RYBIF Ryobi Ltd
-1.2416
-32.25 30,000 2.6084
MIESF Mitsui Eng and Shipbld
-1.0645
-29.99 21,000 2.4855
IMPUY Impala Platinum Holdings Ltd
-1.03
-4.22 30,332 23.35
RWEOY Rwe Ag
-0.94
-1.13 10,337 82.41
CRVW Careview Communications Inc
-0.9
-47.37 21,000 1.0
BYDDY BYD Company Ltd
-0.8
-1.48 13,426 53.35
BAYRY Bayer Aktiengesellschaft
-0.74
-1.27 12,338 57.46
BAESY Bae Systems Plc
-0.63
-2.88 34,519 21.22
NPPXF Nippon Tel and Tel Cp
-0.6
-1.49 83,400 39.7
COSWF Canadian Oil Sands Trust
-0.566
-2.24 70,127 24.655
SUHJY Sun Hung Kai Properties Ltd
-0.56
-3.8 12,772 14.16
ALBPP Alabama Power Company
-0.55
-2.74 13,075 19.5
Pinksheet 52 weeks breakouts High
Pinksheet 52 weeks breakouts Low
Pinksheet Quoted Foreign Stocks
Share Volume Leaders **Foreign stocks are identified by fifth letter 'F'
Symbols Company Name Share Vol. ($) Vol. Last Net
MSITF MEDICAL SERVICES INTL INC 19,951,239 $1,995 1.0E-4
0
DIAAF DIAMANT ART CORP 2,510,000 $251 1.0E-4
0
JEDOF JED OIL INCORPORATED 1,206,120 $3,467 0.0029
0.0001
TTRIF THERMO TECH TECHNOLOGIES I 942,000 $992 0.0010
0.0001
MZHOF MIZUHO FINL GRP INC 929,000 $2,029,865 2.185
0.085
TGBMF TAIWAN CEMENT CORPORATION 630,000 $665,595 1.0565
-0.0199
BBLKF BRITANNIA BULK HOLDINGS IN 566,857 $29,598 0.05
-0.015
HSKCF HASEKO CORP 453,500 $421,074 0.9285
0.2797
BHPLF BHP LTD 403,315 $12,278,597 30.44
-0.31
NRIFF NUVO RESEARCH INC 321,238 $123,357 0.38
-0.0253
NOKBF NOKIA 300,000 $3,962,500 13.15
0.25
BDRBF BOMBARDIER INC 276,300 $928,534 3.3405
0.0165
BYDDF BYD COMPANY LTD CHINA 241,559 $1,287,884 5.37
-0.01
SHALF SHANGRI LA ASIA LTD 222,000 $355,954 1.6034
0.0534
BACHF BANK OF CHINA LTD 215,818 $105,998 0.49
0.01
ETRUF ETRUSCAN RESOURCES INC 211,500 $55,804 0.2636
-0.0038
VODPF VODAFONE GROUP PLC NEW 206,426 $404,388 0.0
-1.92
TNHPF TECHNIP SA 201,336 $11,873,556 58.8
11.95
ORXIF OREX MINERALS INC 200,000 $17,160 0.0834
-0.0121
SLTFF SOLITAIRE MINERALS CORP 200,000 $27,725 0.134
-0.0036
Pinksheet Bankrupt Companies
Share Volume Leaders ** Bankrupt companies are identified by fifth letter 'Q'
Symbols Company Name Share Vol. ($) Vol. Last Net
XKEMQ XECHEM INTERNATIONAL INC 27,953,287 $10,456 5.0E-4
0
MTLQQ MOTORS LIQUIDATION COMPANY 12,072,456 $5,384,423 0.447
-0.019
WAMUQ WASHINGTON MUTUAL INC 3,647,094 $303,644 0.084
0.002
NRTLQ NORTEL NETWORKS CORP 3,275,262 $178,293 0.055
-0.0021
CHTRQ CHARTER COMMUNICATIONS INC 3,031,189 $57,963 0.0195
0.001
OSCIQ OSCIENT PHARMACEUTICALS CO 2,906,156 $97,309 0.035
-0.003
LEARQ LEAR CORP 2,872,078 $637,957 0.23
0.013
SPCBQ SPECTRUM BRANDS INC 2,619,660 $75,693 0.028
-0.009
CEMJQ CHEMTURA CORPORATION 2,519,715 $789,963 0.31
0.015
SSCCQ SMURFIT STONE CONTAINER CO 2,489,101 $367,148 0.15
0.011
LEHMQ LEHMAN BROS. HOLDINGS 2,398,371 $85,269 0.037
0
DPHIQ DELPHI CORP 2,301,231 $120,426 0.053
-0.0009
HAYZQ HAYES LEMMERZ INTERNATIONA 1,848,797 $72,208 0.039
0.0039
GGWPQ GENERAL GROWTH PROPERTIES 1,687,430 $3,106,008 1.88
0.11
BPURQ BIOPURE CORPORATION 1,462,985 $58,772 0.041
0.001
IDARQ IDEARC INC 1,120,275 $27,033 0.0256
0.0021
PJTGQ PROJECT GROUP INC 1,000,000 $398 4.0E-4
0.0001
THMRQ THORNBURG MORTGAGE INC NEW 969,613 $6,393 0.0066
0.0004
SPSNQ SPANSION INC 922,388 $81,139 0.093
0.0079
ISOOQ ISCO INTERNATIONAL INCORPO 888,050 $1,152 0.0015
0.0005
07/27/09 12:43 AM
AI
