Market Data 
Markets
Replies to post #9774 on UNDERVALUED PENNY STOCKS
09/26/09 11:27 AM
Date Quote Time Trade Time
9/24/2009 09:30:00 PCSSQ PC SERVICE SOURCE IN H10 Yes u
9/24/2009 09:30:00 OSYM OSAGE SYSTEMS GRP H10 Yes u
9/24/2009 09:30:00 PBYPQ PLAY BY PLAY TOYS H10 Yes u
9/24/2009 09:30:00 PWRB POWERBRIEF INC H10 Yes u
9/24/2009 09:30:00 SOCI SEA PINES ASSOC INC H10 Yes u
9/24/2009 09:30:00 CTHI CATTHAI CORPORATION H10 Yes u
9/24/2009 09:30:00 TTIA T T I INDUSTRIES INC H10 Yes u
9/24/2009 09:30:00 DTVN DTVN HOLDINGS INC H10 Yes u
9/24/2009 09:30:00 EPYSQ EMPLOYEE SOLUTIONS H10 Yes u
9/24/2009 09:30:00 FNGC FALCON NATURAL GAS H10 Yes u
9/24/2009 09:30:00 ICCXQ INTERNET CMRC & COMM H10 Yes u
9/24/2009 09:30:00 PCSH PAYLESS CASHWAYS H10 Yes u
9/23/2009 09:30:00 UDSG UDS GROUP INC H10 Yes u
9/23/2009 09:30:00 UTEM UNITED ENVIRONMENTAL H10 Yes u
9/23/2009 09:30:00 UPCP UPTREND CORP NEW H10 Yes u
9/23/2009 09:30:00 VSHE VSHIELD SOFTWARE COR H10 Yes u
9/23/2009 09:30:00 WHKA WORLD HOCKY ASSC NEW H10 Yes u
9/23/2009 09:30:00 WWNG WW ENERGY INC H10 Yes u
9/23/2009 09:30:00 PKTO POCKETOP CORP. H10 Yes u
9/23/2009 09:30:00 MNSI MARINAS INTL INC H10 Yes u
9/23/2009 09:30:00 MGLG MAGELLAN ENERGY NEW H10 Yes u
9/23/2009 09:30:00 LCOL LOTTA COAL INC H10 Yes u
9/23/2009 09:30:00 LFXG LIFE EXCHANGE INC H10 Yes U
9/23/2009 09:30:00 LVLV LEVEL VISION ELECTRO H10 Yes u
9/23/2009 09:30:00 KSWJ KSW INDUSTRIES INC H10 Yes u
9/23/2009 09:30:00 INNP INNOLIFE PHARMA INC. H10 Yes u
9/23/2009 09:30:00 CAEJ CHINA ADNET ENTERPRS H10 Yes u
9/23/2009 09:30:00 ALCX ALCAR CHEMICALS GRP H10 Yes u
9/23/2009 09:30:00 DTGP DOLL TECHNOLOGY GRP H10 Yes u
9/23/2009 09:25:00 GVBP GENOVA BIOTHERAP INC H10 Yes U
09/27/09 1:38 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
SMWF SEAMLESS CORPORATION 513,292,812 $56,840 1.0E-4
-0.0001
CMGR CAMELOT ENTERTAINMENT GROU 317,105,500 $288,531 9.0E-4
-0.0003
SWVL SEAWAY VALLEY CAPITAL CORP 268,920,886 $33,430 2.0E-4
0.0001
WLSI WELLSTAR INTERNATIONAL INC 103,328,148 $10,837 1.0E-4
0
CBAI CORD BLOOD AMERICA INC 80,927,188 $251,757 0.0031
0
NEOM NEOMEDIA TECHNOLOGIES INC 77,566,145 $853,992 0.0094
-0.0009
ECGA ENCOMPASS GROUP AFFILIATES 67,302,427 $28,097 5.0E-4
0.0001
AGEL ANGEL ACQUISITION CORP 57,845,214 $11,560 2.0E-4
0
GERS GREENSHIFT CORPORATION 49,222,785 $124,043 0.0022
0
TYRIA TREY RESOURCES INC 29,850,239 $10,400 4.0E-4
0.0001
ARTI ARTFEST INTERNATIONAL INC 25,721,394 $43,574 0.0016
-0.0002
MDFI MEDEFILE INTERNATIONAL INC 24,877,612 $18,428 7.0E-4
-0.0002
MYNG GOLDEN EAGLE INTERNATIONAL 23,304,266 $24,870 0.0011
0.0001
CYBL CYBERLUX CORP 22,937,930 $15,488 7.0E-4
0.0001
ESYM ECOSYSTEMS CORP 19,438,474 $30,712 0.0016
-0.0001
UNCO UNICO INC NEW 15,203,829 $79,035 0.0054
0
UNDT UNIVERSAL DETECTION TECHNO 14,088,896 $81,455 0.0059
0.0001
AERP AERO PERFORMANCE PRODUCTS 9,670,100 $967 1.0E-4
0
IDOI IDO SECURITY INC 7,933,975 $44,442 0.0055
-0.0002
KWBT KIWA BIO TECH PRODUCTS GRO 7,156,933 $29,585 0.0045
0.001
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name Share Vol. ($) Vol. Last Net
SPNGE SPONGETECH DELIVERY SYSTEM 241,057,235 $20,283,742 0.0798
-0.0101
GOVX GEOVAX LABS INC 19,628,168 $5,305,820 0.235
-0.01
ETLY ECOTALITY INC 18,889,549 $3,731,758 0.222
0.062
CNUV CHINA NUVO SOLAR ENERGY IN 12,878,291 $194,974 0.011
-0.002
CCTR CHINA CRESCENT ENTERPRISES 10,965,357 $628,520 0.057
-0.004
PWRM POWER 3 MEDICAL PRODUCTS I 9,229,169 $813,900 0.1
0.026
IMGG IMAGING3 INC 8,624,045 $5,484,737 0.575
-0.0801
LFBG LEFT BEHIND GAMES INC 7,328,575 $356,910 0.052
0.003
NUBL NUMOBILE INC 6,712,657 $289,585 0.0403
-0.0057
GETA GENTA INC NEW 6,119,825 $5,920,374 0.952
-0.108
CWDW CDSS WIND DOWN INC 5,885,176 $70,585 0.0129
0.0111
GSPG GOLDSPRING INC 5,103,837 $62,747 0.0122
-0.0005
XDSL MPHASE TECHNOLOGIES INC 4,342,710 $97,632 0.023
-0.001
MCET MULTICELL TECHNOLOGIES INC 4,308,079 $75,852 0.017
-0.001
CORS CORUS BANKSHARES INC 4,301,540 $413,334 0.11
-0.15
IARO INTERNATIONAL AEROSPACE EN 3,588,666 $77,421 0.0202
-0.0048
MSGI MSGI SECURITY SOLUTIONS IN 3,039,742 $443,881 0.14
-0.055
APDN APPLIED DNA SCIENCES INC 2,922,752 $420,355 0.148
-0.0095
IOPM INTRAOP MEDICAL CORPORATIO 2,791,135 $140,960 0.052
0
SCII STEM CELL THERAPY INTERNAT 2,416,476 $864,028 0.36
0.1
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name Share Vol. ($) Vol. Last Net
WCPSF WORLD COLOR PRESS INC 1,978,240 $18,793,680 9.5
-0.75
AMLM AMERICAN LITHIUM MINERALS 880,077 $1,124,319 1.27
-0.01
FNDM FUND COM INC 870,000 $1,733,950 1.985
-0.015
VSMR VERIFY SMART CORP 775,314 $1,051,246 1.18
-0.14
BTIM BIOTIME INC 756,654 $3,647,131 4.6
-1.08
CSGH CHINA SUN GROUP HIGH TECH 576,625 $832,993 1.5
0.04
INHI INFUSYSTEMS HOLDINGS INC 555,125 $1,128,780 2.15
0
HPCO HALLADOR PETROLEUM COMPANY 549,826 $3,312,576 6.05
-0.21
SKYT SKYTERRA COMMUNICATIONS IN 512,915 $2,444,306 4.78
0.03
WGAT WORLDGATE COMMUNICATIONS I 431,423 $442,428 1.03
-0.01
MBCI MABCURE INC 412,828 $538,552 1.29
0.01
CMIN CONSTITUTION MINING CORPOR 362,094 $537,490 1.4701
-0.0399
MDOR MAGNUM D OR RESOURCES INC 347,564 $419,044 1.21
0.05
TRET TREND TECHNOLOGY CORPORATI 325,390 $461,657 1.28
-0.17
CGCA COBRA OIL AND GAS COMPANY 302,197 $320,559 1.05
-0.03
NPWZ NEAH POWER SYSTEMS INC 233,770 $266,109 1.29
0.35
NGLPF NEVADA GEOTHERMAL POWER IN 227,294 $245,630 1.07
-0.02
CPQQ CHINA POWER EQUIPMENT INC 224,750 $245,317 1.1
-0.02
ZYXI ZYNEX INC 221,276 $225,495 1.03
-0.02
GFRE GULF RESOURCES INC 220,638 $391,360 1.77
0.02
OTC:BB Most # of Trades
From $0.0001 – 0.01
Symbols Company Name #Trades Share Vol. Last Net
NEOM NEOMEDIA TECHNOLOGIES INC 693 77,566,145 0.0094
-0.0009
CMGR CAMELOT ENTERTAINMENT GROU 381 317,105,500 9.0E-4
-0.0003
CBAI CORD BLOOD AMERICA INC 211 80,927,188 0.0031
0
GERS GREENSHIFT CORPORATION 199 49,222,785 0.0022
0
SMWF SEAMLESS CORPORATION 169 513,292,812 1.0E-4
-0.0001
IMDS IMAGING DIAGNOSTIC SYSTEMS 128 5,739,583 0.0097
-0.0013
UNCO UNICO INC NEW 127 15,203,829 0.0054
0
UNDT UNIVERSAL DETECTION TECHNO 118 14,088,896 0.0059
0.0001
SWVL SEAWAY VALLEY CAPITAL CORP 102 268,920,886 2.0E-4
0.0001
IDOI IDO SECURITY INC 77 7,933,975 0.0055
-0.0002
MDFI MEDEFILE INTERNATIONAL INC 73 24,877,612 7.0E-4
-0.0002
ARTI ARTFEST INTERNATIONAL INC 63 25,721,394 0.0016
-0.0002
ESYM ECOSYSTEMS CORP 63 19,438,474 0.0016
-0.0001
KWBT KIWA BIO TECH PRODUCTS GRO 60 7,156,933 0.0045
0.001
AGEL ANGEL ACQUISITION CORP 58 57,845,214 2.0E-4
0
ECGA ENCOMPASS GROUP AFFILIATES 49 67,302,427 5.0E-4
0.0001
CYBL CYBERLUX CORP 46 22,937,930 7.0E-4
0.0001
MYNG GOLDEN EAGLE INTERNATIONAL 44 23,304,266 0.0011
0.0001
PKPL PARK PLACE ENERGY CORP 39 4,031,000 0.0025
-0.0007
WLSI WELLSTAR INTERNATIONAL INC 34 103,328,148 1.0E-4
0
From $0.01 – 1.00
Symbols Company Name #Trades Share Vol. Last Net
SPNGE SPONGETECH DELIVERY SYSTEM 5222 241,057,235 0.0798
-0.0101
GOVX GEOVAX LABS INC 2154 19,628,168 0.235
-0.01
GETA GENTA INC NEW 1710 6,119,825 0.952
-0.108
IMGG IMAGING3 INC 1608 8,624,045 0.575
-0.0801
ETLY ECOTALITY INC 1281 18,889,549 0.222
0.062
VXGN VAXGEN INC 532 1,685,258 0.698
-0.042
PWRM POWER 3 MEDICAL PRODUCTS I 494 9,229,169 0.1
0.026
SCII STEM CELL THERAPY INTERNAT 459 2,416,476 0.36
0.1
APDN APPLIED DNA SCIENCES INC 440 2,922,752 0.148
-0.0095
GFGU GETFUGU INC 413 1,298,548 0.65
0.22
CORS CORUS BANKSHARES INC 395 4,301,540 0.11
-0.15
CCTR CHINA CRESCENT ENTERPRISES 347 10,965,357 0.057
-0.004
NUBL NUMOBILE INC 278 6,712,657 0.0403
-0.0057
LFBG LEFT BEHIND GAMES INC 274 7,328,575 0.052
0.003
MCTH MEDICAL CONNECTIONS HOLDIN 271 804,113 0.77
-0.01
LGDI LEGEND INTERNATIONAL HOLDI 260 763,451 0.92
0.11
MSGI MSGI SECURITY SOLUTIONS IN 251 3,039,742 0.14
-0.055
NPHC NUTRA PHARMA CORP 230 749,245 0.75
0.045
PTSC PATRIOT SCIENTIFIC CORP 225 1,484,471 0.29
0.035
CWDW CDSS WIND DOWN INC 210 5,885,176 0.0129
0.0111
From $1.00 and Up
Symbols Company Name #Trades Share Vol. Last Net
BTIM BIOTIME INC 728 756,654 4.6
-1.08
VSMR VERIFY SMART CORP 421 775,314 1.18
-0.14
AMLM AMERICAN LITHIUM MINERALS 354 880,077 1.27
-0.01
CSGH CHINA SUN GROUP HIGH TECH 296 576,625 1.5
0.04
MDOR MAGNUM D OR RESOURCES INC 255 347,564 1.21
0.05
MBCI MABCURE INC 235 412,828 1.29
0.01
CMTP CHINA DIGITAL COMMUNICATIO 234 193,571 5.25
0.38
TRET TREND TECHNOLOGY CORPORATI 193 325,390 1.28
-0.17
NPWZ NEAH POWER SYSTEMS INC 189 233,770 1.29
0.35
CMIN CONSTITUTION MINING CORPOR 188 362,094 1.4701
-0.0399
CGCA COBRA OIL AND GAS COMPANY 188 302,197 1.05
-0.03
EGMI ELECTRONIC GAME CARD 181 194,028 1.54
0.06
WGAT WORLDGATE COMMUNICATIONS I 169 431,423 1.03
-0.01
ACCP ACCESS PHARMACEUTICALS INC 144 214,921 2.87
-0.41
BONU BIONEUTRAL GROUP INC 143 197,519 1.16
-0.07
ZAGG ZAGG INCORPORATED 124 101,657 4.8
-0.15
SOPW SOLAR POWER INC 123 130,625 1.2
0
GORO GOLD RESOURCE CORPORATION 122 104,810 6.7
-0.2
GFRE GULF RESOURCES INC 117 220,638 1.77
0.02
SKYT SKYTERRA COMMUNICATIONS IN 115 512,915 4.78
0.03
OTC:BB Est($) Volume Leaders
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
NEOM NEOMEDIA TECHNOLOGIES INC $853,992 77,566,145 0.0094
-0.0009
CMGR CAMELOT ENTERTAINMENT GROU $288,531 317,105,500 9.0E-4
-0.0003
CBAI CORD BLOOD AMERICA INC $251,757 80,927,188 0.0031
0
GERS GREENSHIFT CORPORATION $124,043 49,222,785 0.0022
0
UNDT UNIVERSAL DETECTION TECHNO $81,455 14,088,896 0.0059
0.0001
UNCO UNICO INC NEW $79,035 15,203,829 0.0054
0
IMDS IMAGING DIAGNOSTIC SYSTEMS $58,878 5,739,583 0.0097
-0.0013
SMWF SEAMLESS CORPORATION $56,840 513,292,812 1.0E-4
-0.0001
IDOI IDO SECURITY INC $44,442 7,933,975 0.0055
-0.0002
ARTI ARTFEST INTERNATIONAL INC $43,574 25,721,394 0.0016
-0.0002
SWVL SEAWAY VALLEY CAPITAL CORP $33,430 268,920,886 2.0E-4
0.0001
ESYM ECOSYSTEMS CORP $30,712 19,438,474 0.0016
-0.0001
KWBT KIWA BIO TECH PRODUCTS GRO $29,585 7,156,933 0.0045
0.001
ECGA ENCOMPASS GROUP AFFILIATES $28,097 67,302,427 5.0E-4
0.0001
MYNG GOLDEN EAGLE INTERNATIONAL $24,870 23,304,266 0.0011
0.0001
MDFI MEDEFILE INTERNATIONAL INC $18,428 24,877,612 7.0E-4
-0.0002
CYBL CYBERLUX CORP $15,488 22,937,930 7.0E-4
0.0001
XHUA XINHUA CHINA LTD $14,781 3,442,800 0.0045
0
CIRC CIRTRAN CORPORATION NEW $13,279 1,800,697 0.0079
0.0004
TDCP 3D ICON CORPORATION $12,625 1,517,365 0.0080
-0.0015
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
SPNGE SPONGETECH DELIVERY SYSTEM $20,283,742 241,057,235 0.0798
-0.0101
GETA GENTA INC NEW $5,920,374 6,119,825 0.952
-0.108
IMGG IMAGING3 INC $5,484,737 8,624,045 0.575
-0.0801
GOVX GEOVAX LABS INC $5,305,820 19,628,168 0.235
-0.01
ETLY ECOTALITY INC $3,731,758 18,889,549 0.222
0.062
VXGN VAXGEN INC $1,268,184 1,685,258 0.698
-0.042
SCII STEM CELL THERAPY INTERNAT $864,028 2,416,476 0.36
0.1
PWRM POWER 3 MEDICAL PRODUCTS I $813,900 9,229,169 0.1
0.026
GFGU GETFUGU INC $757,033 1,298,548 0.65
0.22
LGDI LEGEND INTERNATIONAL HOLDI $709,995 763,451 0.92
0.11
CCTR CHINA CRESCENT ENTERPRISES $628,520 10,965,357 0.057
-0.004
MCTH MEDICAL CONNECTIONS HOLDIN $599,618 804,113 0.77
-0.01
NPHC NUTRA PHARMA CORP $542,310 749,245 0.75
0.045
BCLI BRAINSTORM CELL THERAPEUTI $512,171 1,105,884 0.461
0.031
PYMX POLYMEDIX INC $499,670 529,454 0.95
0.1
MSGI MSGI SECURITY SOLUTIONS IN $443,881 3,039,742 0.14
-0.055
APDN APPLIED DNA SCIENCES INC $420,355 2,922,752 0.148
-0.0095
CORS CORUS BANKSHARES INC $413,334 4,301,540 0.11
-0.15
PTSC PATRIOT SCIENTIFIC CORP $408,862 1,484,471 0.29
0.035
PAYD PAID INC $367,556 861,459 0.43
0.011
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
WCPSF WORLD COLOR PRESS INC $18,793,680 1,978,240 9.5
-0.75
BTIM BIOTIME INC $3,647,131 756,654 4.6
-1.08
HPCO HALLADOR PETROLEUM COMPANY $3,312,576 549,826 6.05
-0.21
BGEPF BUNGE LIMITED $2,963,070 34,640 87.75
2.5
RICOY RICOH CO LTD $2,933,316 39,586 73.05
-1.9
SKYT SKYTERRA COMMUNICATIONS IN $2,444,306 512,915 4.78
0.03
FNDM FUND COM INC $1,733,950 870,000 1.985
-0.015
INHI INFUSYSTEMS HOLDINGS INC $1,128,780 555,125 2.15
0
AMLM AMERICAN LITHIUM MINERALS $1,124,319 880,077 1.27
-0.01
VSMR VERIFY SMART CORP $1,051,246 775,314 1.18
-0.14
CMTP CHINA DIGITAL COMMUNICATIO $979,318 193,571 5.25
0.38
CSGH CHINA SUN GROUP HIGH TECH $832,993 576,625 1.5
0.04
GORO GOLD RESOURCE CORPORATION $710,268 104,810 6.7
-0.2
CVVZ CHINA VALVES TECHNOLOGY IN $703,587 104,050 7.0
0
ACCP ACCESS PHARMACEUTICALS INC $634,922 214,921 2.87
-0.41
HSYT HOME SYSTEMS GROUP $621,043 214,630 2.91
0.05
CSAQF CS CHINA ACQUISITION CORP $619,322 111,832 5.53
0.01
MBCI MABCURE INC $538,552 412,828 1.29
0.01
CMIN CONSTITUTION MINING CORPOR $537,490 362,094 1.4701
-0.0399
ZAGG ZAGG INCORPORATED $488,815 101,657 4.8
-0.15
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
SWVL Seaway Valley Capital Corporation Inc
100
0.0001 268,920,886 2.0E-4
TYRIA Trey Resources Inc
33.33
0.0001 29,850,239 4.0E-4
KWBT Kiwa Bio Tech Products Group Corporation
28.57
0.001 7,156,933 0.0045
ECGA Encompass Group Affiliates Inc
25
0.0001 67,302,427 5.0E-4
CYBL Cyberlux Corp
16.67
0.0001 22,937,930 7.0E-4
EOPI Eco2 Plastics Inc
13.64
0.0006 1,352,622 0.0050
MYNG Golden Eagle International Inc
10
0.0001 23,304,266 0.0011
CIRC CirTran Corporation New
5.33
0.0004 1,800,697 0.0079
UNDT Universal Detection Technology New
1.72
0.0001 14,088,896 0.0059
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
CWDW CDSS Wind Down Inc
616.67
0.0111 5,885,176 0.0129
EGLQE Electroglas Inc
233.33
0.007 111,600 0.01
CWLT Chartwell International Inc New
200
0.02 10,000 0.03
FYAD Friendly Auto Dealers Inc
140
0.07 10,000 0.12
CGSQF ChinaGrowth South Acquisition Corporation
130.77
0.085 11,900 0.15
AQUM Aquamer Medical Corporation
111.11
0.01 93,539 0.019
UBCI Ubroadcast Inc
106.9
0.031 282,313 0.06
BOVD Boveran Diagnostics Inc
100
0.17 52,500 0.34
FSNR Freestone Resources Inc
89.19
0.033 20,000 0.07
IMSU Impact Medical Solutions Inc
82.35
0.14 40,000 0.31
NOBV Noble Innovations Inc New
81.82
0.18 35,950 0.4
UPSN UpSnap Inc
81.82
0.009 109,300 0.02
GLLA Gilla Inc
73.33
0.055 10,000 0.13
MGUY Mogul Energy International Inc
71.43
0.025 20,000 0.06
CNWT Cistera Networks Inc Company
66.67
0.08 15,000 0.2
AWSR America West Resources Inc
66.67
0.06 228,055 0.15
SKYI Skye International Inc New
63.01
0.0947 43,638 0.245
CRCUF Canarc Resource Corporation
60
0.06 125,000 0.16
USNU U S Neurosurgical Inc
57.66
0.064 10,000 0.175
XMCP Xiom Corp
52.38
0.11 122,917 0.32
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
NPWZ Neah Power Systems Inc
37.23
0.35 233,770 1.29
MGOL Minatura Gold
36.36
1.6 17,698 6.0
SOLN Smart Online Inc
15.2
0.19 11,750 1.44
AUCWF AutoChina International Ltd
14.4
0.72 52,300 5.72
AEXP American Exploration Corp
12
0.15 43,540 1.4
PWOIF Power Oil and Gas Inc
10.71
0.18 179,831 1.86
BNLB Bond Laboratories Inc New
9.93
0.135 172,151 1.495
USBK USA Bank
8.8
0.11 14,500 1.36
SECX SED International Holdings Inc
8.66
0.11 11,950 1.38
CHME China Medicine Corporation
8
0.137 11,600 1.85
CMTP China Digital Communication Group
7.8
0.38 193,571 5.25
COVR Cover All Tech Inc
7.5
0.09 19,282 1.29
TECM TechMedia Advertising Inc
7.44
0.16 21,500 2.31
BRCO Beard Company
6.67
0.5 34,865 8.0
LLFH L and L International Holdings Inc
6.59
0.36 83,070 5.82
SODI Solitron Devices Inc
6.56
0.12 22,000 1.95
PFAP Pacific Asia Petroleum Inc
6.29
0.21 89,607 3.55
LBMH Liberator Medical Holdings Inc
6.15
0.08 119,665 1.38
SGTI Shengtai Pharmaceutical Inc
4.95
0.05 11,794 1.06
CNAM China Armco Metals Inc
4.48
0.13 32,070 3.03
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
KWBT Kiwa Bio Tech Products Group Corporation
0.001
28.57 7,156,933 0.0045
EOPI Eco2 Plastics Inc
0.0006
13.64 1,352,622 0.0050
CIRC CirTran Corporation New
0.0004
5.33 1,800,697 0.0079
UNDT Universal Detection Technology New
0.0001
1.72 14,088,896 0.0059
SWVL Seaway Valley Capital Corporation Inc
0.0001
100 268,920,886 2.0E-4
ECGA Encompass Group Affiliates Inc
0.0001
25 67,302,427 5.0E-4
MYNG Golden Eagle International Inc
0.0001
10 23,304,266 0.0011
CYBL Cyberlux Corp
0.0001
16.67 22,937,930 7.0E-4
TYRIA Trey Resources Inc
0.0001
33.33 29,850,239 4.0E-4
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
GFGU GetFugu Inc
0.22
51.16 1,298,548 0.65
NOBV Noble Innovations Inc New
0.18
81.82 35,950 0.4
BOVD Boveran Diagnostics Inc
0.17
100 52,500 0.34
ECOC Ecology Coatings Inc
0.14
30.43 43,729 0.6
IMSU Impact Medical Solutions Inc
0.14
82.35 40,000 0.31
SOMD Studio One Media Inc
0.13
20.97 28,003 0.75
DYSC Derycz Scientific Inc
0.115
22.55 44,000 0.625
LGDI Legend International Holdings Inc
0.11
13.58 763,451 0.92
XMCP Xiom Corp
0.11
52.38 122,917 0.32
SCII Stem Cell Therapy International Inc
0.1
38.46 2,416,476 0.36
PYMX PolyMedix Inc
0.1
11.76 529,454 0.95
CVAT Cavitation Technologies Inc
0.1
12.05 118,652 0.93
SKYI Skye International Inc New
0.0947
63.01 43,638 0.245
IAGX Imagenetix Inc
0.09
13.04 21,850 0.78
DNPI DecisionPoint Systems Inc
0.09
19.15 28,500 0.56
IORG INTREorg Systems Inc
0.09
45 30,000 0.29
CGSQF ChinaGrowth South Acquisition Corporation
0.085
130.77 11,900 0.15
PTOS P2 Solar Inc
0.08
19.05 38,925 0.5
PBME Pacific Biometrics Inc
0.08
8.79 15,900 0.99
NJMC New Jersey Mining Company
0.08
38.1 22,451 0.29
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
BGEPF Bunge Limited
2.5
2.93 34,640 87.75
MGOL Minatura Gold
1.6
36.36 17,698 6.0
AUCWF AutoChina International Ltd
0.72
14.4 52,300 5.72
BRCO Beard Company
0.5
6.67 34,865 8.0
CMTP China Digital Communication Group
0.38
7.8 193,571 5.25
LLFH L and L International Holdings Inc
0.36
6.59 83,070 5.82
NPWZ Neah Power Systems Inc
0.35
37.23 233,770 1.29
PFAP Pacific Asia Petroleum Inc
0.21
6.29 89,607 3.55
SOLN Smart Online Inc
0.19
15.2 11,750 1.44
PWOIF Power Oil and Gas Inc
0.18
10.71 179,831 1.86
TECM TechMedia Advertising Inc
0.16
7.44 21,500 2.31
AEXP American Exploration Corp
0.15
12 43,540 1.4
CHME China Medicine Corporation
0.137
8 11,600 1.85
BNLB Bond Laboratories Inc New
0.135
9.93 172,151 1.495
CNAM China Armco Metals Inc
0.13
4.48 32,070 3.03
SODI Solitron Devices Inc
0.12
6.56 22,000 1.95
USBK USA Bank
0.11
8.8 14,500 1.36
SECX SED International Holdings Inc
0.11
8.66 11,950 1.38
ADGE American DG Energy Inc
0.1
3.39 83,278 3.05
GAMR Great American Group Inc
0.1
2.27 41,100 4.5
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
SMWF Seamless Corporation
-50
-0.0001
513,292,812 1.0E-4
CMGR Camelot Entertainment Group Inc New
-25
-0.0003
317,105,500 9.0E-4
MDFI Medefile International Inc
-22.22
-0.0002
24,877,612 7.0E-4
PKPL Park Place Energy Corp
-21.88
-0.0007
4,031,000 0.0025
TDCP 3D Icon Corporation
-15.79
-0.0015
1,517,365 0.0080
IMDS Imaging Diagnostic Systems Inc
-11.82
-0.0013
5,739,583 0.0097
ARTI Artfest International Inc
-11.11
-0.0002
25,721,394 0.0016
NEOM NeoMedia Technologies Inc
-8.74
-0.0009
77,566,145 0.0094
CYCA Cytta Corp New
-7.69
-0.0001
3,121,531 0.0012
ESYM EcoSystems Corp
-5.88
-0.0001
19,438,474 0.0016
CICS Carbonics Capital Corp
-5
-0.0001
1,645,500 0.0019
MOBI Mobiclear Inc
-4.55
-0.0001
3,976,597 0.0021
IDOI IDO Security Inc
-3.51
-0.0002
7,933,975 0.0055
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
IGPAU Israel Growth Partners Acquisition Corp
-89.52
-0.94
29,000 0.11
PGEI ProGreen Properties Inc
-83
-0.415
53,500 0.085
TMXN Trimax Corporation New
-70
-0.056
20,000 0.024
CORS CORUS Bankshares Inc
-57.69
-0.15
4,301,540 0.11
CVAS Creative Vistas Inc
-50
-0.1
11,100 0.1
KALGE KAL Energy Inc
-41.18
-0.007
104,250 0.01
NSOL Nuclear Solutions Inc
-36.75
-0.0147
1,449,671 0.0253
CPWE Clean Power Technologies Inc
-33.33
-0.1
17,540 0.2
UKMA Ukarma Corporation
-32
-0.008
50,000 0.017
ARAH Aria International Holdings Inc
-30
-0.03
35,000 0.07
GMML Gemco Minerals Inc
-30
-0.006
10,000 0.014
EVSP Environmental Service Professionals Inc
-29.09
-0.032
507,430 0.078
LXRP Lexaria Corp New
-28.57
-0.04
66,276 0.1
MSGI MSGI Security Solutions Inc
-28.21
-0.055
3,039,742 0.14
AIDO Advanced ID Corp
-26.32
-0.01
172,200 0.028
IMYN Immunosyn Corporation
-25
-0.035
548,569 0.105
NGRN New Green Technologies Inc
-25
-0.005
321,633 0.015
UCHB UC Hub Group Inc
-24.58
-0.0044
167,180 0.0135
CPBR ClearPoint Business Resources Inc
-23.08
-0.015
121,000 0.05
SLXN Sielox Inc
-23.08
-0.006
720,364 0.02
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
CNLA Community National Bank of the Lakeway Area
-38
-0.95
40,000 1.55
RGBO Regen Biologics Inc New
-36.87
-0.73
31,513 1.25
BTIMW BioTime Inc
-28.9
-1.02
70,230 2.51
BTIM BioTime Inc
-19.01
-1.08
756,654 4.6
FBOD First Bank of Delaware
-16.44
-0.24
106,994 1.22
EMAN eMagin Corporation
-12.79
-0.22
106,992 1.5
ACCP Access Pharmaceuticals Inc
-12.5
-0.41
214,921 2.87
TRET Trend Technology Corporation
-11.72
-0.17
325,390 1.28
SGZH Songzai International Holding Group New
-11.64
-1.035
36,369 7.855
VSMR Verify Smart Corp
-10.61
-0.14
775,314 1.18
PTCK Pro Tech Industries Inc
-8.89
-0.2
11,000 2.05
KEYO KeyOn Communications Holdings
-8.51
-0.2
10,900 2.15
FNBG FNB Bancorp
-8.5
-0.65
15,947 7.0
AXIH Axion International Holdings Inc
-7.69
-0.25
123,034 3.0
WCPSF World Color Press Inc
-7.32
-0.75
1,978,240 9.5
SVUL Steel Vault Corp
-7.08
-0.08
83,865 1.05
NVDF Navidec Financial Services Inc
-6.67
-0.1
24,187 1.4
BONU BioNeutral Group Inc
-5.69
-0.07
197,519 1.16
GGENF Golden Green Enterprises Limited
-5.6
-0.07
49,000 1.18
CPHI China Pharma Holdings Inc
-5.31
-0.17
30,397 3.03
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
TDCP 3D Icon Corporation
-0.0015
-15.79 1,517,365 0.0080
IMDS Imaging Diagnostic Systems Inc
-0.0013
-11.82 5,739,583 0.0097
NEOM NeoMedia Technologies Inc
-0.0009
-8.74 77,566,145 0.0094
PKPL Park Place Energy Corp
-0.0007
-21.88 4,031,000 0.0025
CMGR Camelot Entertainment Group Inc New
-0.0003
-25 317,105,500 9.0E-4
MDFI Medefile International Inc
-0.0002
-22.22 24,877,612 7.0E-4
ARTI Artfest International Inc
-0.0002
-11.11 25,721,394 0.0016
IDOI IDO Security Inc
-0.0002
-3.51 7,933,975 0.0055
SMWF Seamless Corporation
-0.0001
-50 513,292,812 1.0E-4
CYCA Cytta Corp New
-0.0001
-7.69 3,121,531 0.0012
ESYM EcoSystems Corp
-0.0001
-5.88 19,438,474 0.0016
CICS Carbonics Capital Corp
-0.0001
-5 1,645,500 0.0019
MOBI Mobiclear Inc
-0.0001
-4.55 3,976,597 0.0021
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
IGPAU Israel Growth Partners Acquisition Corp
-0.94
-89.52 29,000 0.11
PGEI ProGreen Properties Inc
-0.415
-83 53,500 0.085
QMDT Quick Med Technologies Inc
-0.21
-21.43 10,100 0.77
CORS CORUS Bankshares Inc
-0.15
-57.69 4,301,540 0.11
AVOE Avro Energy Inc
-0.11
-15.71 21,795 0.59
DLYT Dais Analytic Corporation
-0.11
-10.48 15,290 0.94
GETA Genta Inc New
-0.108
-10.19 6,119,825 0.952
CVAS Creative Vistas Inc
-0.1
-50 11,100 0.1
CPWE Clean Power Technologies Inc
-0.1
-33.33 17,540 0.2
CFQWF China Fundamental Acquisition Corporation
-0.1
-20 19,000 0.4
MCKE Morgan Creek Energy Corp
-0.1
-11.76 15,964 0.75
NTFY Notify Technology Corp
-0.09
-13.04 33,751 0.6
IMGG Imaging3 Inc
-0.0801
-12.23 8,624,045 0.575
ARIS ARI Network Services Inc
-0.08
-8.16 10,000 0.9
BEAC Beacon Enterprise Solutions Group Inc
-0.08
-8 11,400 0.92
VPWS Viper Powersports Inc
-0.06
-20.69 36,900 0.23
OPXS Optex Systems Holdings Inc
-0.06
-15 99,330 0.34
VUOC Vu1 Corporation
-0.06
-6.98 93,401 0.8
TMXN Trimax Corporation New
-0.056
-70 20,000 0.024
MSGI MSGI Security Solutions Inc
-0.055
-28.21 3,039,742 0.14
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
RICOY Ricoh Co Ltd
-1.9
-2.54 39,586 73.05
BTIM BioTime Inc
-1.08
-19.01 756,654 4.6
SGZH Songzai International Holding Group New
-1.035
-11.64 36,369 7.855
BTIMW BioTime Inc
-1.02
-28.9 70,230 2.51
CNLA Community National Bank of the Lakeway Area
-0.95
-38 40,000 1.55
WCPSF World Color Press Inc
-0.75
-7.32 1,978,240 9.5
RGBO Regen Biologics Inc New
-0.73
-36.87 31,513 1.25
FNBG FNB Bancorp
-0.65
-8.5 15,947 7.0
ACCP Access Pharmaceuticals Inc
-0.41
-12.5 214,921 2.87
AXIH Axion International Holdings Inc
-0.25
-7.69 123,034 3.0
FBOD First Bank of Delaware
-0.24
-16.44 106,994 1.22
EMAN eMagin Corporation
-0.22
-12.79 106,992 1.5
HPCO Hallador Petroleum Company
-0.21
-3.35 549,826 6.05
PTCK Pro Tech Industries Inc
-0.2
-8.89 11,000 2.05
KEYO KeyOn Communications Holdings
-0.2
-8.51 10,900 2.15
GORO Gold Resource Corporation
-0.2
-2.9 104,810 6.7
PMUG Primus Telecommunications Group Inc
-0.2
-2.68 21,953 7.25
TRET Trend Technology Corporation
-0.17
-11.72 325,390 1.28
CPHI China Pharma Holdings Inc
-0.17
-5.31 30,397 3.03
ZAGG Zagg Incorporated
-0.15
-3.03 101,657 4.8
OTC:BB 52 weeks breakouts High
Symbols Company Name Last Net Share Vol. ($) Vol. 52H
SMWF SEAMLESS CORPORATION 1.0E-4
-0.0001
513,292,812 56840 0.0
CMGR CAMELOT ENTERTAINMENT GROU 9.0E-4
-0.0003
317,105,500 288531 0.0
SWVL SEAWAY VALLEY CAPITAL CORP 2.0E-4
0.0001
268,920,886 33430 0.0
SPNGE SPONGETECH DELIVERY SYSTEM 0.0798
-0.0101
241,057,235 20283742 0.0
WLSI WELLSTAR INTERNATIONAL INC 1.0E-4
0
103,328,148 10837 0.0
CBAI CORD BLOOD AMERICA INC 0.0031
0
80,927,188 251757 0.0
NEOM NEOMEDIA TECHNOLOGIES INC 0.0094
-0.0009
77,566,145 853992 0.0
ECGA ENCOMPASS GROUP AFFILIATES 5.0E-4
0.0001
67,302,427 28097 0.0
AGEL ANGEL ACQUISITION CORP 2.0E-4
0
57,845,214 11560 0.0
GERS GREENSHIFT CORPORATION 0.0022
0
49,222,785 124043 0.0
TYRIA TREY RESOURCES INC 4.0E-4
0.0001
29,850,239 10400 0.0
ARTI ARTFEST INTERNATIONAL INC 0.0016
-0.0002
25,721,394 43574 0.0
MDFI MEDEFILE INTERNATIONAL INC 7.0E-4
-0.0002
24,877,612 18428 0.0
MYNG GOLDEN EAGLE INTERNATIONAL 0.0011
0.0001
23,304,266 24870 0.0
CYBL CYBERLUX CORP 7.0E-4
0.0001
22,937,930 15488 0.0
GOVX GEOVAX LABS INC 0.235
-0.01
19,628,168 5305820 0.0
ESYM ECOSYSTEMS CORP 0.0016
-0.0001
19,438,474 30712 0.0
ETLY ECOTALITY INC 0.222
0.062
18,889,549 3731758 0.0
UNCO UNICO INC NEW 0.0054
0
15,203,829 79035 0.0
UNDT UNIVERSAL DETECTION TECHNO 0.0059
0.0001
14,088,896 81455 0.0
OTC:BB 52 weeks breakouts Low
Symbols Company Name Last Net Share Vol. ($) Vol. 52L
SMWF SEAMLESS CORPORATION 1.0E-4
-0.0001
513,292,812 56840 1.0E-4
CMGR CAMELOT ENTERTAINMENT GROU 9.0E-4
-0.0003
317,105,500 288531 0.0010
SWVL SEAWAY VALLEY CAPITAL CORP 2.0E-4
0.0001
268,920,886 33430 1.0E-4
SPNGE SPONGETECH DELIVERY SYSTEM 0.0798
-0.0101
241,057,235 20283742 0.0777
WLSI WELLSTAR INTERNATIONAL INC 1.0E-4
0
103,328,148 10837 1.0E-4
CBAI CORD BLOOD AMERICA INC 0.0031
0
80,927,188 251757 0.0010
NEOM NEOMEDIA TECHNOLOGIES INC 0.0094
-0.0009
77,566,145 853992 0.0011
ECGA ENCOMPASS GROUP AFFILIATES 5.0E-4
0.0001
67,302,427 28097 1.0E-4
AGEL ANGEL ACQUISITION CORP 2.0E-4
0
57,845,214 11560 1.0E-4
GERS GREENSHIFT CORPORATION 0.0022
0
49,222,785 124043 0.0020
TYRIA TREY RESOURCES INC 4.0E-4
0.0001
29,850,239 10400 1.0E-4
ARTI ARTFEST INTERNATIONAL INC 0.0016
-0.0002
25,721,394 43574 3.0E-4
MDFI MEDEFILE INTERNATIONAL INC 7.0E-4
-0.0002
24,877,612 18428 4.0E-4
MYNG GOLDEN EAGLE INTERNATIONAL 0.0011
0.0001
23,304,266 24870 7.0E-4
CYBL CYBERLUX CORP 7.0E-4
0.0001
22,937,930 15488 6.0E-4
GOVX GEOVAX LABS INC 0.235
-0.01
19,628,168 5305820 0.09
ESYM ECOSYSTEMS CORP 0.0016
-0.0001
19,438,474 30712 5.0E-4
ETLY ECOTALITY INC 0.222
0.062
18,889,549 3731758 0.024
UNCO UNICO INC NEW 0.0054
0
15,203,829 79035 0.0030
UNDT UNIVERSAL DETECTION TECHNO 0.0059
0.0001
14,088,896 81455 0.0021
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
WCPSF WORLD COLOR PRESS INC 1,978,240 $18,793,680 9.5
-0.75
SLGLF SILVERADO GOLD MINES LTD 1,554,344 $25,966 0.0169
0.0013
PTSEF POINTS INTERNATIONAL LTD 989,800 $296,280 0.3
0.02
GNOLF GENOIL INC 580,145 $116,117 0.2
0.0025
MNEAF MINERA ANDES INC 365,471 $228,754 0.6448
0.0198
LNXGF LINUX GOLD CORPORATION 347,300 $32,690 0.09
-0.001
DYMTF DYNAMOTIVE ENERGY SY 280,100 $55,880 0.2
0.003
NGLPF NEVADA GEOTHERMAL POWER IN 227,294 $245,630 1.07
-0.02
PTQMF PETAQUILLA MINERALS LTD 218,500 $80,905 0.376
0.0039
SOIGF STRATA OIL AND GAS INC 194,409 $90,217 0.495
0.055
PWOIF POWER OIL AND GAS INC 179,831 $326,200 1.86
0.18
AMGOF AMG OIL LTD 170,500 $48,575 0.3
-0.05
TAPFF TRANSATLANTIC PETROLEUM CO 157,346 $397,933 2.5
0.02
MRDAF MERIDAN COMPANY LTD 156,582 $11,005 0.079
0.014
SMXMF SAMEX MINING CORP 129,700 $19,276 0.159
-0.001
CRCUF CANARC RESOURCE CORPORATIO 125,000 $18,928 0.16
0.06
GEECF GLOBAL ENVIRONMENTAL ENERG 121,200 $26,557 0.22
-0.01
CSAXF CS CHINA ACQUISITION CORP 117,038 $30,903 0.262
0.002
IXSBF INNEXUS BIOTECHNOLOGY INC 112,193 $10,958 0.1
0.0038
CSAQF CS CHINA ACQUISITION CORP 111,832 $619,322 5.53
0.01
OTC:BB Bankrupt Companies
Share Volume Leaders ** Bankrupt companies are identified by fifth letter 'Q'
Symbols Company Name Share Vol. ($) Vol. Last Net
SIXFQ SIX FLAGS INC 375,386 $57,005 0.154
0.001
BOGAQ BASELINE OIL AND GAS CORP 174,500 $655 0.0047
0.0016
MMPIQ MERUELO MADDUX PROPERTIES 151,975 $67,000 0.43
-0.04
SROEQ SARATOGA RESOURCES INC 3,000 $5,852 1.95
0
NSTLQ NATIONAL STEEL CORP 200 $1 0.0070
0
OTC:BB Issues: Delinquent in Filings
Share Volume Leaders **Delinquent stocks are identified by fifth letter 'E'
Symbols Company Name Share Vol. ($) Vol. Last Net
SPNGE SPONGETECH DELIVERY SYSTEM 241,057,235 $20,283,742 0.0798
-0.0101
DMATE DEMATCO INC 1,350,000 $81,027 0.06
0
DLKME DOUGLAS LAKE MINERALS INC 143,300 $35,143 0.26
0.03
APSQE APPLIED SOLAR INC 128,200 $1,756 0.0132
0
BPUFE BIOPURE CORPORATION 119,800 $809 0.0060
0.001
EGLQE ELECTROGLAS INC 111,600 $707 0.01
0.007
BPUEE BIOPURE CORPORATION 107,198 $411 0.0050
0.0035
KALGE KAL ENERGY INC 104,250 $1,095 0.01
-0.007
FNLQE FINLAY ENTERPRISES INC 55,960 $495 0.0090
0.0035
SIORE SUPERIOR OIL AND GAS INC 30,000 $615 0.0205
0
CDOCE CODA OCTOPUS GROUP INC 11,000 $428 0.038
-0.002
AKDSE ARKADOS GROUP INC 5,500 $440 0.08
0.02
DMNME DOMINION MINERALS CORP 500 $75 0.15
0.05
LIVCE LIVE CURRENT MEDIA INC 200 $44 0.24
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
CXAC CROSS ATLANTIC COMMODITIES 815,898,069 $304,366 4.0E-4
-0.0001
EESO ENZYME ENVIRONMENTAL SOLUT 443,191,352 $958,112 0.0017
-0.0016
DLAD DEALERADVANCE INC NEW 223,969,142 $144,633 5.0E-4
-0.0003
MNIA MNI NUTRACEUTICALS INC NEW 189,797,547 $83,417 5.0E-4
0.0004
EPGL EP GLOBAL COMMUNICATIONS I 188,678,952 $341,686 0.0019
0.0007
POPT POP3 MEDIA CORP 186,907,548 $317,096 0.0017
0.0008
AMNE AMERICAN GREEN GROUP INC N 179,141,480 $186,952 0.0011
0
GTLA GT LEGEND AUTOMOTIVE HOLDI 144,672,525 $53,519 4.0E-4
0
TSSP TRENDSETTER SOLAR PRODUCTS 142,833,650 $22,094 2.0E-4
0
FMNJ FRANKLIN MINING INC 138,135,000 $16,288 1.0E-4
0
PPJE PPJ ENTERPRISE 132,921,433 $167,226 0.0011
0
INCL IN CONTROL SECURITY INC 123,930,884 $215,487 0.0017
0.0004
CWIR CENTRAL WIRELESS INC 115,312,132 $46,108 3.0E-4
0.0001
CYSG CAPE SYSTEMS GROUP INC 108,037,468 $238,866 0.0023
-0.0004
EWRC EWORLD COMPANIES INC NEW 107,769,470 $86,075 9.0E-4
0
AGLV ACTIS GLOBAL VENTURES INC 96,715,749 $44,390 4.0E-4
-0.0002
GLCC GOOD LIFE CHINA CORP 96,147,503 $72,504 8.0E-4
-0.0001
IPWG INTERNATIONAL POWER GROUP 87,106,507 $191,806 0.0026
0.0002
BZCN BIZAUCTIONS INC 79,895,933 $40,985 6.0E-4
0
APDR APOLLO DRILLING INC 75,589,498 $27,439 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
ASFX AMERICAN SCIENTIFIC RESOUR 61,646,939 $1,503,149 0.0236
0.0026
HTDS HARD TO TREAT DISEASES INC 56,418,942 $671,478 0.0122
-0.0005
WAMUQ WASHINGTON MUTUAL INC 48,975,399 $13,205,343 0.26
-0.019
CPRK COPPER KING MINING CORPORA 29,465,796 $328,049 0.0103
-0.0027
LEHMQ LEHMAN BROS HOLDINGS 22,870,142 $4,168,771 0.1895
-0.009
EXPH EXPO HOLDING INC 21,061,753 $221,001 0.011
0
VRED VIRTUAL ED LINC INC 18,366,645 $269,653 0.0178
0.0078
BIEL BIOELECTRONICS CORP 14,504,852 $1,237,069 0.0867
0.0002
HRRN HE 5 RESOURCES CORPORATION 13,929,301 $381,199 0.026
0.0005
FRNTQ FRONTIER AIRLINES HOLDINGS 12,688,047 $926,448 0.052
-0.075
AVVH AVVAA WORLD HEALTH CARE PR 11,572,902 $135,761 0.0125
0.0006
WNBD WINNING BRANDS CORP 11,210,316 $124,842 0.011
-0.0005
SNDY SOLOS ENDOSCOPY INC NEW 10,455,131 $135,530 0.013
-0.0015
ACTC ADVANCED CELL TECHNOLOGY I 10,420,874 $1,340,439 0.128
-0.012
EVRM EVERMEDIA GROUP INC 9,432,029 $275,818 0.032
0.006
QASP QUASAR AEROSPACE INDUSTRIE 8,939,119 $179,499 0.02
-0.0015
BEHL BIOCENTRIC ENERGY HOLDINGS 7,612,542 $368,554 0.05
0.001
RDXM RADIX EXPRESS LINES INC 6,539,054 $91,565 0.0125
0.0015
ZENG ZENERGY INTERNATIONAL INC 6,503,307 $102,529 0.0155
-0.0005
BDGR BLACK DRAGON RESOURCE COMP 5,941,800 $73,866 0.0111
-0.0009
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name Share Vol. ($) Vol. Last Net
RHHBY ROCHE HOLDINGS LTD AG 2,284,893 $91,844,344 40.18
0
EMGE EMERGENT HEALTH CORP 2,112,162 $7,331,122 3.0
-0.69
GGWPQ GENERAL GROWTH PROPERTIES 2,038,879 $7,799,242 3.77
-0.09
PGSVY PETROLEUM GEO SERVICES ASA 1,433,220 $13,775,119 9.55
0.3
AAUKY ANGLO AMERICAN PLC 1,415,768 $23,124,820 16.35
-0.01
MBFJF MITSUBISHI UFJ FINANCIAL G 869,600 $4,780,525 5.5
-0.8225
VRMLQ VERMILLION INC 723,269 $6,475,571 8.49
2.54
PGPDQ PILGRIMS PRIDE CORP 512,898 $3,634,542 7.06
-0.34
TKGSF TOKYO GAS CO LTD 500,000 $2,102,000 4.204
0.1788
ITYBY IMPERIAL TOBACCO GROUP PLC 470,131 $27,070,544 57.4
0
SMFJY SUMITOMO MITSUI FINANCIAL 405,697 $1,377,365 3.38
-0.1
FSUMF FORTESCUE METAL GRP 404,231 $1,361,173 3.33
-0.08
BYDDF BYD COMPANY LTD CHINA 401,282 $3,482,525 8.55
-0.27
CBCDQ COLONIAL BANCGROUP INC 357,459 $1,288,512 3.0
-1.3
NSANY NISSAN MOTOR COMPANY LTD 354,252 $4,760,289 13.35
0.03
NTDOY NINTENDO CO LTD 338,605 $11,224,533 33.22
0.11
WOSCY WOLSELEY PLC 333,950 $696,351 2.08
0
CMVT COMVERSE TECHNOLOGY INC 303,371 $2,595,123 8.47
-0.38
GRPFF GRUPO TELEVISA SA CV 300,200 $1,082,813 3.65
0
NPNYY NIPPON YUSEN KABUSHIKI KAI 274,155 $2,174,935 8.04
0.05
Pinksheet Most # of Trades
From $0.0001 – 0.01
Symbols Company Name #Trades Share Vol. Last Net
EESO ENZYME ENVIRONMENTAL SOLUT 1150 443,191,352 0.0017
-0.0016
POPT POP3 MEDIA CORP 606 186,907,548 0.0017
0.0008
GOIG GOIP GLOBAL INC 478 34,197,949 0.0082
0.0022
EPGL EP GLOBAL COMMUNICATIONS I 475 188,678,952 0.0019
0.0007
CXAC CROSS ATLANTIC COMMODITIES 415 815,898,069 4.0E-4
-0.0001
LLBO LIFELINE BIOTECH INC 292 48,569,882 0.0055
0.0006
CYSG CAPE SYSTEMS GROUP INC 276 108,037,468 0.0023
-0.0004
AMNE AMERICAN GREEN GROUP INC N 250 179,141,480 0.0011
0
INCL IN CONTROL SECURITY INC 248 123,930,884 0.0017
0.0004
IOVE ITALIAN OVEN INC NEW 245 37,626,467 0.0041
0.0001
DLAD DEALERADVANCE INC NEW 227 223,969,142 5.0E-4
-0.0003
PWLK POWERLOCK INTERNATIONAL CO 225 62,382,855 0.0010
-0.0011
MNIA MNI NUTRACEUTICALS INC NEW 203 189,797,547 5.0E-4
0.0004
PPJE PPJ ENTERPRISE 203 132,921,433 0.0011
0
IPWG INTERNATIONAL POWER GROUP 196 87,106,507 0.0026
0.0002
MIKP MIKE THE PIKE PRODUCTIONS 173 59,385,219 0.0018
-0.0005
IGNT INGEN TECHNOLOGIES INC NEW 157 47,614,926 0.0027
-0.0002
CWIR CENTRAL WIRELESS INC 156 115,312,132 3.0E-4
0.0001
GRDO GUARD DOG INC 153 21,606,624 0.0048
0.0009
EWRC EWORLD COMPANIES INC NEW 147 107,769,470 9.0E-4
0
From $0.01 – 1.00
Symbols Company Name #Trades Share Vol. Last Net
WAMUQ WASHINGTON MUTUAL INC 3331 48,975,399 0.26
-0.019
LEHMQ LEHMAN BROS HOLDINGS 1695 22,870,142 0.1895
-0.009
MTLQQ MOTORS LIQUIDATION COMPANY 1075 3,031,688 0.758
0.023
FRNTQ FRONTIER AIRLINES HOLDINGS 800 12,688,047 0.052
-0.075
ASFX AMERICAN SCIENTIFIC RESOUR 716 61,646,939 0.0236
0.0026
GSAE GREEN STAR ALTERNATIVE ENE 618 3,580,576 0.35
0.142
ACTC ADVANCED CELL TECHNOLOGY I 617 10,420,874 0.128
-0.012
BIEL BIOELECTRONICS CORP 554 14,504,852 0.0867
0.0002
HTDS HARD TO TREAT DISEASES INC 501 56,418,942 0.0122
-0.0005
BEHL BIOCENTRIC ENERGY HOLDINGS 416 7,612,542 0.05
0.001
VSTN VISTEON CORP 374 3,728,108 0.169
-0.021
AVSC ADVANCED VISUAL SYSTEMS IN 332 2,442,141 0.9
0.13
SSCCQ SMURFIT STONE CONTAINER CO 306 2,346,453 0.455
-0.04
CPRK COPPER KING MINING CORPORA 292 29,465,796 0.0103
-0.0027
HRRN HE 5 RESOURCES CORPORATION 287 13,929,301 0.026
0.0005
VRED VIRTUAL ED LINC INC 279 18,366,645 0.0178
0.0078
EDWY EDOORWAYS CORPORATION 272 3,726,346 0.089
0.009
LTHU LITHIUM TECHNOLOGY CORP 232 4,737,322 0.066
-0.0025
CBCGQ COLONIAL BANCGROUP INC 230 2,196,985 0.0738
-0.0092
SNDY SOLOS ENDOSCOPY INC NEW 223 10,455,131 0.013
-0.0015
From $1.00 and Up
Symbols Company Name #Trades Share Vol. Last Net
EMGE EMERGENT HEALTH CORP 2212 2,112,162 3.0
-0.69
VRMLQ VERMILLION INC 903 723,269 8.49
2.54
RHHBY ROCHE HOLDINGS LTD AG 879 2,284,893 40.18
0
GGWPQ GENERAL GROWTH PROPERTIES 804 2,038,879 3.77
-0.09
AAUKY ANGLO AMERICAN PLC 739 1,415,768 16.35
-0.01
NSRGY NESTLE SA 415 273,760 42.68
0.18
PGPDQ PILGRIMS PRIDE CORP 404 512,898 7.06
-0.34
BYDDF BYD COMPANY LTD CHINA 361 401,282 8.55
-0.27
NTDOY NINTENDO CO LTD 339 338,605 33.22
0.11
NSANY NISSAN MOTOR COMPANY LTD 284 354,252 13.35
0.03
SMFJY SUMITOMO MITSUI FINANCIAL 277 405,697 3.38
-0.1
OGZPY O A O GAZPROM 256 255,094 23.95
0.35
FSUMF FORTESCUE METAL GRP 238 404,231 3.33
-0.08
CBCDQ COLONIAL BANCGROUP INC 235 357,459 3.0
-1.3
TSCDY TESCO PLC 219 102,656 18.48
-0.22
ARTC ARTHROCARE CORPORATION 217 123,957 20.5
0.25
NABZY NATIONAL AUSTRALIA BANK LT 215 85,390 26.16
0.46
KCRPY KAO CORPORATION 208 8,165 249.56
-9.44
BASFY BASF SE 185 120,701 51.64
0
WMMVY WAL MART DE MEXICO SAB DE 170 85,924 34.7
0
Pinksheet Est($) Volume Leaders
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
EESO ENZYME ENVIRONMENTAL SOLUT $958,112 443,191,352 0.0017
-0.0016
EPGL EP GLOBAL COMMUNICATIONS I $341,686 188,678,952 0.0019
0.0007
GOIG GOIP GLOBAL INC $318,467 34,197,949 0.0082
0.0022
POPT POP3 MEDIA CORP $317,096 186,907,548 0.0017
0.0008
CXAC CROSS ATLANTIC COMMODITIES $304,366 815,898,069 4.0E-4
-0.0001
LLBO LIFELINE BIOTECH INC $267,873 48,569,882 0.0055
0.0006
CYSG CAPE SYSTEMS GROUP INC $238,866 108,037,468 0.0023
-0.0004
INCL IN CONTROL SECURITY INC $215,487 123,930,884 0.0017
0.0004
IPWG INTERNATIONAL POWER GROUP $191,806 87,106,507 0.0026
0.0002
AMNE AMERICAN GREEN GROUP INC N $186,952 179,141,480 0.0011
0
IOVE ITALIAN OVEN INC NEW $180,478 37,626,467 0.0041
0.0001
PPJE PPJ ENTERPRISE $167,226 132,921,433 0.0011
0
DLAD DEALERADVANCE INC NEW $144,633 223,969,142 5.0E-4
-0.0003
IGNT INGEN TECHNOLOGIES INC NEW $127,008 47,614,926 0.0027
-0.0002
MIKP MIKE THE PIKE PRODUCTIONS $122,285 59,385,219 0.0018
-0.0005
INAR INTERNETARRAY INC NEW $112,923 51,434,031 0.0022
-0.0002
GRDO GUARD DOG INC $91,173 21,606,624 0.0048
0.0009
PWLK POWERLOCK INTERNATIONAL CO $90,339 62,382,855 0.0010
-0.0011
NBVG NUTRIPURE BEVERAGES INC NE $88,174 58,956,919 0.0014
-0.0003
EWRC EWORLD COMPANIES INC NEW $86,075 107,769,470 9.0E-4
0
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
WAMUQ WASHINGTON MUTUAL INC $13,205,343 48,975,399 0.26
-0.019
LEHMQ LEHMAN BROS HOLDINGS $4,168,771 22,870,142 0.1895
-0.009
MTLQQ MOTORS LIQUIDATION COMPANY $2,259,064 3,031,688 0.758
0.023
AVSC ADVANCED VISUAL SYSTEMS IN $2,153,229 2,442,141 0.9
0.13
CEMJQ CHEMTURA CORPORATION $2,129,843 2,456,374 0.9
0.06
ASFX AMERICAN SCIENTIFIC RESOUR $1,503,149 61,646,939 0.0236
0.0026
ACTC ADVANCED CELL TECHNOLOGY I $1,340,439 10,420,874 0.128
-0.012
BIEL BIOELECTRONICS CORP $1,237,069 14,504,852 0.0867
0.0002
GSAE GREEN STAR ALTERNATIVE ENE $1,229,629 3,580,576 0.35
0.142
SSCCQ SMURFIT STONE CONTAINER CO $1,090,753 2,346,453 0.455
-0.04
SPSNQ SPANSION INC $990,731 3,348,084 0.3
0.03
FRNTQ FRONTIER AIRLINES HOLDINGS $926,448 12,688,047 0.052
-0.075
HTDS HARD TO TREAT DISEASES INC $671,478 56,418,942 0.0122
-0.0005
VSTN VISTEON CORP $622,425 3,728,108 0.169
-0.021
GELYF GEELY AUTOMOBILE HOLDINGS $537,435 1,741,084 0.31
-0.02
PBMRF PT BUMI RESOURCES $467,862 1,380,000 0.37
0.035
LYSCF LYNAS CORPORATION LTD $411,124 649,558 0.62
-0.04
GWMGF GREAT WESTERN MINERALS LTD $408,277 1,200,794 0.322
0.014
TXCOQ TXCO RESOURCES INC $397,530 1,067,470 0.39
0.055
HRRN HE 5 RESOURCES CORPORATION $381,199 13,929,301 0.026
0.0005
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
RHHBY ROCHE HOLDINGS LTD AG $91,844,344 2,284,893 40.18
0
SLMVP SLM CORPORATION $27,437,972 54,140 506.903
2.341
ITYBY IMPERIAL TOBACCO GROUP PLC $27,070,544 470,131 57.4
0
AAUKY ANGLO AMERICAN PLC $23,124,820 1,415,768 16.35
-0.01
PGSVY PETROLEUM GEO SERVICES ASA $13,775,119 1,433,220 9.55
0.3
NSRGY NESTLE SA $11,701,558 273,760 42.68
0.18
NTDOY NINTENDO CO LTD $11,224,533 338,605 33.22
0.11
GGWPQ GENERAL GROWTH PROPERTIES $7,799,242 2,038,879 3.77
-0.09
EMGE EMERGENT HEALTH CORP $7,331,122 2,112,162 3.0
-0.69
BRGYY BG GROUP PLC $6,985,058 80,280 86.82
0
VRMLQ VERMILLION INC $6,475,571 723,269 8.49
2.54
BASFY BASF SE $6,227,328 120,701 51.64
0
OGZPY O A O GAZPROM $5,964,703 255,094 23.95
0.35
VWDRY VESTAS WIND SYSTEMS AS $5,174,960 221,531 23.27
-0.07
LUKOY LUKOIL CO $4,895,322 93,441 52.75
0.36
MBFJF MITSUBISHI UFJ FINANCIAL G $4,780,525 869,600 5.5
-0.8225
NSANY NISSAN MOTOR COMPANY LTD $4,760,289 354,252 13.35
0.03
TKGSY TOKYO GAS COMPANY LTD $3,720,126 88,992 42.5
-0.25
PGPDQ PILGRIMS PRIDE CORP $3,634,542 512,898 7.06
-0.34
BYDDF BYD COMPANY LTD CHINA $3,482,525 401,282 8.55
-0.27
Pinksheet Biggest % Gainers
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
MNIA MNI Nutraceuticals Inc New
400
0.0004 189,797,547 5.0E-4
UWRL US Wireless Online Inc
150
0.0003 19,180,800 5.0E-4
FMDAY Futuremedia Public Limited Company
125
0.005 2,151,062 0.0090
PCLI Protocall Technologies Incorporated
116.67
0.0007 5,931,100 0.0013
CENV Certified Environment Group Inc
100
0.0006 1,224,900 0.0012
MLXO Michelex Corp
100
0.0004 15,435,000 8.0E-4
EWKS Earthworks Entertainment Inc New
100
0.0001 11,167,500 2.0E-4
VLRN Valor Energy Corp
100
0.0001 4,629,196 2.0E-4
MGRN Monogram Energy Inc
100
0.0001 2,500,000 2.0E-4
SEWC Sew Cal Logo Inc
100
0.0001 1,425,000 2.0E-4
POPT Pop3 Media Corp
88.89
0.0008 186,907,548 0.0017
ICOA Icoa Inc
75
0.0003 5,195,500 7.0E-4
SOLI Solei Systems Inc
71.43
0.0005 1,599,600 0.0012
IQMC IQ Micro Inc
66.67
0.0004 3,840,000 0.0010
EPGL EP Global Communications Inc
58.33
0.0007 188,678,952 0.0019
VCTY Videolocity International Inc
50
0.0003 8,655,000 9.0E-4
CWIR Central Wireless Inc
50
0.0001 115,312,132 3.0E-4
BCND Beacon Redevelopment Industrial Corp
50
0.0001 33,320,966 3.0E-4
MOBL Mobilepro Corp
50
0.0001 14,700,800 3.0E-4
NSPT Newron Sport
50
0.0001 1,192,000 3.0E-4
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
VAGO Vanderbilt Gold Corp
9900
0.0099 110,000 0.01
FPNDQ Firepond Inc
1900
0.038 128,831 0.04
HIVV HIV VAC Inc
809.09
0.0089 19,000 0.01
ALXP Altus Exploration Inc New
462.5
0.0148 10,000 0.018
SMVE Smart Move Inc
400
0.008 10,000 0.01
VRST VersaTech Inc
266.67
0.008 2,188,781 0.011
ATYM Asia Time Corp
192.5
0.0385 263,170 0.0585
IXMO IXI Mobile Inc
181.25
0.058 72,600 0.09
VECT VECTr Systems Inc
150
0.009 20,000 0.015
AAVG AvStar Avitation Group Inc
140
0.035 61,787 0.06
OPRX OptimizeRx Corp
125
0.25 116,988 0.45
NUVM NuVim Inc
100
0.03 501,850 0.06
TFRY Tasty Fries Inc
100
0.01 11,000 0.02
TPUWQ Barzel Industries Inc
81.82
0.009 34,400 0.02
RMIOF Romios Gold Resource
81.36
0.1379 370,500 0.3074
TRKG Tracking Corporation
80
0.008 52,600 0.018
VRED Virtual Ed Linc Inc
78
0.0078 18,366,645 0.0178
RCKE Rock Energy Resources Inc
75
0.03 233,949 0.07
PCBI Peoples Community Bancorp Inc
75
0.015 21,500 0.035
PRCF Preachers Coffee Inc
75
0.006 39,659 0.014
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
PGDIF Peregrin Diamond Ltd
93.57
1.571 94,200 3.25
VRMLQ Vermillion Inc
42.69
2.54 723,269 8.49
EARI Entertainment Arts Research Inc
23.08
0.45 14,800 2.4
POGS Pioneer Oil and Gas
17.65
0.15 20,260 1.0
SKRUF Scottish RE Group Ltd
15.38
0.4 22,100 3.0
GMEGF Grammer Ag
13.2
1.11 48,944 9.52
GWEFF Glow Energy Public Co Ltd
12.96
0.1179 11,600 1.0279
HBMFF Hudbay Minerals Inc
11.87
1.2514 18,690 11.7914
BBRRF Brett Res Inc
11.36
0.1036 52,900 1.0156
THRSF Thunderbird Resorts Inc
9.9
0.1237 30,000 1.3737
GUKYF Gulf Keystone Petroleum Ltd
9.63
0.13 10,831 1.48
EVOGF Evolving Gold Corp
9.37
0.1021 27,000 1.1921
TPTJF Topps Tiles Plc
7.99
0.1162 17,400 1.57
CLVLY Clinuvel Pharmaceuticals Ltd
7.02
0.2 17,031 3.05
AXGC Axis Energy Corporation
7
0.07 24,728 1.07
MIDLF Midland Expl Inc
6.71
0.0767 21,000 1.2191
MYSL My Screen Mobile Inc
6.67
0.1 45,700 1.6
ORMT Ormet Corp
6.06
0.06 24,500 1.05
AWSL Atlantic Wind and Solar Inc
5.88
0.1 15,851 1.8
EANRF Eastmain Res Inc
5.64
0.0722 23,525 1.352
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
FMDAY Futuremedia Public Limited Company
0.005
125 2,151,062 0.0090
GOIG GoIP Global Inc
0.0022
36.67 34,197,949 0.0082
NCOA nCoat Inc
0.0011
27.5 1,237,352 0.0051
GRDO Guard Dog Inc
0.0009
23.08 21,606,624 0.0048
POPT Pop3 Media Corp
0.0008
88.89 186,907,548 0.0017
EPGL EP Global Communications Inc
0.0007
58.33 188,678,952 0.0019
USAU USA Uranium Corp
0.0007
25 2,957,428 0.0035
PCLI Protocall Technologies Incorporated
0.0007
116.67 5,931,100 0.0013
LLBO Lifeline Biotech Inc
0.0006
12.24 48,569,882 0.0055
CENV Certified Environment Group Inc
0.0006
100 1,224,900 0.0012
SOLI Solei Systems Inc
0.0005
71.43 1,599,600 0.0012
INCL In Control Security Inc
0.0004
30.77 123,930,884 0.0017
MNIA MNI Nutraceuticals Inc New
0.0004
400 189,797,547 5.0E-4
ADVR Advanced Viral Research Corp
0.0004
13.79 4,856,370 0.0033
GWTR Global Water Technologies Inc
0.0004
30.77 6,042,251 0.0017
MLXO Michelex Corp
0.0004
100 15,435,000 8.0E-4
IQMC IQ Micro Inc
0.0004
66.67 3,840,000 0.0010
ACII AmeriChip International Inc
0.0003
27.27 13,506,083 0.0014
UWRL US Wireless Online Inc
0.0003
150 19,180,800 5.0E-4
VCTY Videolocity International Inc
0.0003
50 8,655,000 9.0E-4
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
OPRX OptimizeRx Corp
0.25
125 116,988 0.45
RVHL Riviera Holdings Corp
0.175
28.46 58,854 0.79
GSAE Green Star Alternative Energy Inc
0.142
68.27 3,580,576 0.35
RMIOF Romios Gold Resource
0.1379
81.36 370,500 0.3074
AVSC Advanced Visual Systems Inc
0.13
16.88 2,442,141 0.9
PRPG Prospero Group
0.1
25 25,600 0.5
HCEI Healthy Coffee International Inc New
0.09
11.25 242,371 0.89
STIG STI Holdings Inc
0.09
56.25 18,000 0.25
BNKPF Bank Petroleum Inc
0.0829
9.68 37,000 0.9395
CBMDF CBM Asia Developmental Corp
0.0804
20.53 30,000 0.472
NNLX NanoLogix Inc
0.08
20 381,827 0.48
CNWI Cardiac Network Inc
0.08
28.57 139,307 0.36
BVTI Biovest International Inc
0.075
19.23 453,669 0.465
MBYMF Mountain Boy Mineral
0.073
22.81 42,000 0.393
PNMLF Pinnacle Mines Ltd
0.0715
39.83 199,175 0.251
CEMJQ Chemtura Corporation
0.06
7.14 2,456,374 0.9
TMEN ThermoEnergy Corp
0.06
20.69 31,700 0.35
IXMO IXI Mobile Inc
0.058
181.25 72,600 0.09
TXCOQ TXCO Resources Inc
0.055
16.42 1,067,470 0.39
LVLEF Lynden Energy Corp
0.0517
20.98 78,700 0.2981
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
VRMLQ Vermillion Inc
2.54
42.69 723,269 8.49
SLMVP SLM Corporation
2.341
0.46 54,140 506.903
MCQEF Macquarie Group Ltd
2.1022
4.51 30,100 48.75
PGDIF Peregrin Diamond Ltd
1.571
93.57 94,200 3.25
HBMFF Hudbay Minerals Inc
1.2514
11.87 18,690 11.7914
GMEGF Grammer Ag
1.11
13.2 48,944 9.52
WOPEY Woodside Petroleum Ltd
1.05
2.39 26,645 45.0
ANZBY Australia and New Zealand Banking Group Ltd
0.54
2.7 53,574 20.52
AETUF Arc Energy Trust
0.5089
3.03 18,289 17.2889
NABZY National Australia Bank Ltd
0.46
1.79 85,390 26.16
EARI Entertainment Arts Research Inc
0.45
23.08 14,800 2.4
DBSDY DBS Group Holdings Ltd
0.4
1.1 23,862 36.8
REXMY Rexam Plc
0.4
1.95 11,177 20.89
SKRUF Scottish RE Group Ltd
0.4
15.38 22,100 3.0
STOSY Santos Ltd
0.39
0.76 16,600 51.45
LUKOY Lukoil Co
0.36
0.69 93,441 52.75
OGZPY O A O Gazprom
0.35
1.48 255,094 23.95
PGSVY Petroleum Geo Services ASA New
0.3
3.24 1,433,220 9.55
ARTC ArthroCare Corporation
0.25
1.23 123,957 20.5
UOVEY United Overseas Bk
0.25
1.07 19,676 23.6
Pinksheet Biggest % Losers
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
PWLK Powerlock International Corporation
-52.38
-0.0011
62,382,855 0.0010
ECCI Ecoloclean Industries Inc
-50
-0.0001
4,205,000 1.0E-4
SSWC Speechswitch Inc
-50
-0.0001
3,207,867 1.0E-4
ZCNW Zcom Networks Inc New
-50
-0.0001
9,200,000 1.0E-4
RCCH RCC Holdings Corporation
-50
-0.0001
7,695,000 1.0E-4
EESO Enzyme Environmental Solutions Inc
-48.48
-0.0016
443,191,352 0.0017
IPEX IPEX Inc
-46.67
-0.007
1,060,500 0.0080
PGYC Patriot Energy Corp
-41.18
-0.0021
1,158,732 0.0030
DLAD DealerAdvance Inc New
-37.5
-0.0003
223,969,142 5.0E-4
AGLV ACTIS Global Ventures Inc
-33.33
-0.0002
96,715,749 4.0E-4
PGPM Pilgrim Petroleum Corporation
-33.33
-0.0001
7,908,339 2.0E-4
RVGD Revenge Designs Inc
-33.33
-0.0001
16,483,000 2.0E-4
TRDQ Tradequest International Inc
-30.43
-0.0007
1,162,000 0.0016
CGHI Centurion Gold Holdings Inc
-28.57
-0.0006
1,716,900 0.0015
PRPM Propalms Inc
-25
-0.002
3,560,000 0.0060
SGLS Signature Leisure Inc New
-25
-0.0006
4,235,625 0.0018
APDR Apollo Drilling Inc
-25
-0.0001
75,589,498 3.0E-4
TFNK Football Network
-23.08
-0.0003
61,309,859 0.0010
MIKP Mike The Pike Productions Inc
-21.74
-0.0005
59,385,219 0.0018
BBDA Bebida Beverage Company
-20
-0.0001
48,117,988 4.0E-4
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
AMSZ AcumedSpa Holdings Inc
-90.67
-0.68
160,000 0.07
AGMS Angstrom Microsystems Corp
-66.67
-0.02
55,000 0.01
FRNTQ Frontier Airlines Holdings Inc
-59.06
-0.075
12,688,047 0.052
IMWL Imusic Worlwide Ltd
-58.33
-0.07
95,006 0.05
BBAL New York Health Care Inc
-50
-0.01
19,033 0.01
IGNE IGENE Biotechnology Inc
-43.89
-0.0079
18,200 0.0101
CAGTF China Agro Technology Holdings Ltd
-39.6
-0.0099
325,500 0.0151
SNTO Sento Corp
-39.39
-0.065
23,623 0.1
PPML Pure Play Music Ltd
-38.46
-0.05
35,384 0.08
NVBG Nova BioGenetics Inc
-37.5
-0.0075
44,000 0.0125
VKSC Viskase Companies Inc New
-37.04
-0.5
10,000 0.85
AHHAP Accredited Mortgage Loan REIT Trust
-36.89
-0.38
13,265 0.65
POCC Penn Octane Corporation
-36.84
-0.07
10,107 0.12
VNHLF Vane Holdings Plc
-36.36
-0.04
145,000 0.07
VEIFF Verb Exchange Inc
-35.83
-0.0335
40,000 0.06
CMHS Comprehensive Healthcare Solutions Inc
-35.29
-0.012
120,409 0.022
CGMC Congoleum Corp
-35
-0.028
16,100 0.052
CLYW Calypso Wireless Inc
-34.29
-0.012
1,075,500 0.023
STLK STL Marketing Group Inc
-33.33
-0.006
28,510 0.012
SNYL Sunnylife Global Inc
-33.33
-0.005
39,850 0.01
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
BBICP Blockbuster Inc
-30.71
-107.5
14,500 242.5
CBCDQ Colonial BancGroup Inc
-30.23
-1.3
357,459 3.0
EMGE Emergent Health Corp
-18.7
-0.69
2,112,162 3.0
CBCPQ Colonial BancGroup Inc
-18.18
-0.5
134,773 2.25
MBFJF Mitsubishi UFJ Financial Group Inc
-13.01
-0.8225
869,600 5.5
NRSCF Nomura Holdings
-11.23
-0.7389
225,000 5.84
WAMPQ Washington Mutual Inc
-7.49
-2.51
21,188 31.0
IOFNF Iofina PLC
-7.14
-0.1
50,000 1.3
WXJXF Western Canadian Coal Corp
-6.93
-0.1972
15,573 2.65
WSDT WisdomTree Investments Inc
-6.67
-0.1
30,911 1.4
VRNT Verint Systems Inc
-5.59
-0.8
86,559 13.5
ODMTY Old Mutual Plc
-4.63
-0.6
26,504 12.35
PGPDQ Pilgrims Pride Corp
-4.59
-0.34
512,898 7.06
QADMF Quadra Mining Ltd
-4.3
-0.5442
22,400 12.1098
CMVT Comverse Technology Inc
-4.29
-0.38
303,371 8.47
FVITF Fortuna Silver Mines Inc
-4.2
-0.0547
79,500 1.2468
ALBCF Alibaba Com Limited
-3.96
-0.09
107,885 2.18
HTGLF Heritage Oil Limited
-3.77
-0.3
16,360 7.65
MLKKF Mercator Minerals Ltd
-3.73
-0.0985
30,600 2.544
PNHNF Pantheon Inc
-3.65
-0.1005
10,000 2.6495
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
IPEX IPEX Inc
-0.007
-46.67 1,060,500 0.0080
PGYC Patriot Energy Corp
-0.0021
-41.18 1,158,732 0.0030
PRPM Propalms Inc
-0.002
-25 3,560,000 0.0060
EESO Enzyme Environmental Solutions Inc
-0.0016
-48.48 443,191,352 0.0017
SLGS Solargy Systems Inc
-0.0015
-15 7,186,758 0.0085
PWLK Powerlock International Corporation
-0.0011
-52.38 62,382,855 0.0010
MDMN Medinah Mining Inc
-0.001
-10.53 1,003,400 0.0085
TRDQ Tradequest International Inc
-0.0007
-30.43 1,162,000 0.0016
IGSM IGSM Group Inc
-0.0007
-17.5 2,523,500 0.0033
CGHI Centurion Gold Holdings Inc
-0.0006
-28.57 1,716,900 0.0015
SGLS Signature Leisure Inc New
-0.0006
-25 4,235,625 0.0018
MIKP Mike The Pike Productions Inc
-0.0005
-21.74 59,385,219 0.0018
MTIZ Metiscan Inc DE
-0.0005
-9.09 1,282,000 0.0050
NSMG National Storm Management Inc
-0.0005
-7.14 1,930,348 0.0065
CYSG Cape Systems Group Inc
-0.0004
-14.81 108,037,468 0.0023
DLAD DealerAdvance Inc New
-0.0003
-37.5 223,969,142 5.0E-4
TFNK Football Network
-0.0003
-23.08 61,309,859 0.0010
NBVG Nutripure Beverages Inc New
-0.0003
-17.65 58,956,919 0.0014
IFSL Ideal Financial Solutions Inc
-0.0003
-3.45 3,621,554 0.0084
AGLV ACTIS Global Ventures Inc
-0.0002
-33.33 96,715,749 4.0E-4
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
AMSZ AcumedSpa Holdings Inc
-0.68
-90.67 160,000 0.07
VKSC Viskase Companies Inc New
-0.5
-37.04 10,000 0.85
AHHAP Accredited Mortgage Loan REIT Trust
-0.38
-36.89 13,265 0.65
ATCS Apogee Technology Inc
-0.29
-26.61 39,739 0.8
KLYG Kelyniam Global Inc
-0.14
-27.45 70,590 0.37
CRYAF Canadian Royalties Inc
-0.1129
-22.88 49,000 0.3805
AEMC Archer Entertainment Media Communications Inc
-0.105
-27.27 202,277 0.28
IWSY ImageWare Systems Incorporated
-0.1
-13.33 26,020 0.65
RHFFF Red Hill Energy Inc
-0.098
-23.22 66,000 0.324
MHYS Mass Hysteria Entertainment Company Inc
-0.09
-27.27 36,545 0.24
GETG Green Earth Technologies Inc
-0.09
-16.36 148,638 0.46
WAMKQ Washington Mutual Inc
-0.09
-9.89 309,899 0.82
NRSRF Northland Resources Inc
-0.0809
-8.09 12,000 0.9187
SIMC Simclar Inc
-0.08
-25 10,000 0.24
MEVT MSE Enviro Tech Corp
-0.08
-23.53 20,000 0.26
SHZNF Shenzhen Express Co Ltd
-0.08
-15.09 11,000 0.45
AGIBY Anglo Irish Bankcorp Plc
-0.08
-10.67 22,195 0.67
NSMSF Northern Star Mining Corp
-0.078
-16.74 27,500 0.388
FRNTQ Frontier Airlines Holdings Inc
-0.075
-59.06 12,688,047 0.052
IMWL Imusic Worlwide Ltd
-0.07
-58.33 95,006 0.05
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
BBICP Blockbuster Inc
-107.5
-30.71 14,500 242.5
BYDDY BYD Company Ltd
-3.15
-3.54 12,634 85.9
WAMPQ Washington Mutual Inc
-2.51
-7.49 21,188 31.0
SHECY Shin Etsu Chemical Company Ltd
-1.65
-2.56 12,749 62.85
CBCDQ Colonial BancGroup Inc
-1.3
-30.23 357,459 3.0
YARIY Yara International ASA
-1
-3.26 28,473 29.7
MSBHY Mitsubishi Corp
-0.94
-2.22 12,390 41.37
MBFJF Mitsubishi UFJ Financial Group Inc
-0.8225
-13.01 869,600 5.5
VRNT Verint Systems Inc
-0.8
-5.59 86,559 13.5
NRSCF Nomura Holdings
-0.7389
-11.23 225,000 5.84
EMGE Emergent Health Corp
-0.69
-18.7 2,112,162 3.0
SWCEY Swiss Reinsurance Company
-0.69
-1.53 17,747 44.36
TKPPY Technip
-0.67
-1.06 14,051 62.75
ODMTY Old Mutual Plc
-0.6
-4.63 26,504 12.35
HOCPY Hoya Corp
-0.56
-2.33 20,138 23.45
TKOMY Tokio Marine Holdings Inc
-0.55
-1.9 42,362 28.35
QADMF Quadra Mining Ltd
-0.5442
-4.3 22,400 12.1098
CBCPQ Colonial BancGroup Inc
-0.5
-18.18 134,773 2.25
AIQUY L Air Liquide
-0.5
-2.19 30,039 22.3
RWEOY Rwe Ag
-0.48
-0.52 10,044 91.02
Pinksheet 52 weeks breakouts High
Symbols Company Name Last Net Share Vol. ($) Vol. 52H
CXAC CROSS ATLANTIC COMMODITIES 4.0E-4
-0.0001
815,898,069 304366 0.0
EESO ENZYME ENVIRONMENTAL SOLUT 0.0017
-0.0016
443,191,352 958112 0.0
DLAD DEALERADVANCE INC NEW 5.0E-4
-0.0003
223,969,142 144633 0.0
MNIA MNI NUTRACEUTICALS INC NEW 5.0E-4
0.0004
189,797,547 83417 0.0
EPGL EP GLOBAL COMMUNICATIONS I 0.0019
0.0007
188,678,952 341686 0.0
POPT POP3 MEDIA CORP 0.0017
0.0008
186,907,548 317096 0.0
AMNE AMERICAN GREEN GROUP INC N 0.0011
0
179,141,480 186952 0.0
GTLA GT LEGEND AUTOMOTIVE HOLDI 4.0E-4
0
144,672,525 53519 0.0
TSSP TRENDSETTER SOLAR PRODUCTS 2.0E-4
0
142,833,650 22094 0.0
FMNJ FRANKLIN MINING INC 1.0E-4
0
138,135,000 16288 0.0
PPJE PPJ ENTERPRISE 0.0011
0
132,921,433 167226 0.0
INCL IN CONTROL SECURITY INC 0.0017
0.0004
123,930,884 215487 0.0
CWIR CENTRAL WIRELESS INC 3.0E-4
0.0001
115,312,132 46108 0.0
CYSG CAPE SYSTEMS GROUP INC 0.0023
-0.0004
108,037,468 238866 0.0
EWRC EWORLD COMPANIES INC NEW 9.0E-4
0
107,769,470 86075 0.0
AGLV ACTIS GLOBAL VENTURES INC 4.0E-4
-0.0002
96,715,749 44390 0.0
GLCC GOOD LIFE CHINA CORP 8.0E-4
-0.0001
96,147,503 72504 0.0
IPWG INTERNATIONAL POWER GROUP 0.0026
0.0002
87,106,507 191806 0.0
BZCN BIZAUCTIONS INC 6.0E-4
0
79,895,933 40985 0.0
APDR APOLLO DRILLING INC 3.0E-4
-0.0001
75,589,498 27439 0.0
Pinksheet 52 weeks breakouts Low
Symbols Company Name Last Net Share Vol. ($) Vol. 52L
CXAC CROSS ATLANTIC COMMODITIES 4.0E-4
-0.0001
815,898,069 304366 1.0E-4
EESO ENZYME ENVIRONMENTAL SOLUT 0.0017
-0.0016
443,191,352 958112 3.0E-4
DLAD DEALERADVANCE INC NEW 5.0E-4
-0.0003
223,969,142 144633 3.0E-4
MNIA MNI NUTRACEUTICALS INC NEW 5.0E-4
0.0004
189,797,547 83417 1.0E-4
EPGL EP GLOBAL COMMUNICATIONS I 0.0019
0.0007
188,678,952 341686 1.0E-4
POPT POP3 MEDIA CORP 0.0017
0.0008
186,907,548 317096 1.0E-4
AMNE AMERICAN GREEN GROUP INC N 0.0011
0
179,141,480 186952 1.0E-4
GTLA GT LEGEND AUTOMOTIVE HOLDI 4.0E-4
0
144,672,525 53519 3.0E-4
TSSP TRENDSETTER SOLAR PRODUCTS 2.0E-4
0
142,833,650 22094 1.0E-4
FMNJ FRANKLIN MINING INC 1.0E-4
0
138,135,000 16288 1.0E-4
PPJE PPJ ENTERPRISE 0.0011
0
132,921,433 167226 1.0E-4
INCL IN CONTROL SECURITY INC 0.0017
0.0004
123,930,884 215487 1.0E-4
CWIR CENTRAL WIRELESS INC 3.0E-4
0.0001
115,312,132 46108 1.0E-4
CYSG CAPE SYSTEMS GROUP INC 0.0023
-0.0004
108,037,468 238866 1.0E-4
EWRC EWORLD COMPANIES INC NEW 9.0E-4
0
107,769,470 86075 1.0E-4
AGLV ACTIS GLOBAL VENTURES INC 4.0E-4
-0.0002
96,715,749 44390 1.0E-4
GLCC GOOD LIFE CHINA CORP 8.0E-4
-0.0001
96,147,503 72504 1.0E-4
IPWG INTERNATIONAL POWER GROUP 0.0026
0.0002
87,106,507 191806 0.0010
BZCN BIZAUCTIONS INC 6.0E-4
0
79,895,933 40985 5.0E-4
APDR APOLLO DRILLING INC 3.0E-4
-0.0001
75,589,498 27439 1.0E-4
Pinksheet Quoted Foreign Stocks
Share Volume Leaders **Foreign stocks are identified by fifth letter 'F'
Symbols Company Name Share Vol. ($) Vol. Last Net
DIAAF DIAMANT ART CORP 15,185,953 $1,482 1.0E-4
0
GELYF GEELY AUTOMOBILE HOLDINGS 1,741,084 $537,435 0.31
-0.02
PBMRF PT BUMI RESOURCES 1,380,000 $467,862 0.37
0.035
OILXF OILEXCO INC 1,207,852 $39,393 0.03
-0.011
GWMGF GREAT WESTERN MINERALS LTD 1,200,794 $408,277 0.322
0.014
TTRIF THERMO TECH TECHNOLOGIES I 955,450 $581 6.0E-4
0
MBFJF MITSUBISHI UFJ FINANCIAL G 869,600 $4,780,525 5.5
-0.8225
TRXOF TERRANE METALS CORP 682,980 $362,166 0.5461
0.0265
LYSCF LYNAS CORPORATION LTD 649,558 $411,124 0.62
-0.04
TKGSF TOKYO GAS CO LTD 500,000 $2,102,000 4.204
0.1788
MSITF MEDICAL SERVICES INTL INC 500,000 $0 0.0
0
SRHAF SRITHAI SUPERWARE PUBLIC C 449,800 $76,241 0.1695
0.0055
FSUMF FORTESCUE METAL GRP 404,231 $1,361,173 3.33
-0.08
BYDDF BYD COMPANY LTD CHINA 401,282 $3,482,525 8.55
-0.27
RMIOF ROMIOS GOLD RESOURCE 370,500 $96,172 0.3074
0.1379
NKAFF NANIKA RESOURCES INC 345,000 $39,419 0.13
0.0328
CAGTF CHINA AGRO TECHNOLOGY HOLD 325,500 $5,648 0.0151
-0.0099
SFRSF SILVER FIELDS RESOURCES IN 307,900 $8,601 0.028
0
ECUXF ECU SILVER MINING INC 305,520 $143,470 0.4793
-0.0124
GRPFF GRUPO TELEVISA SA CV 300,200 $1,082,813 3.65
0
Pinksheet Bankrupt Companies
Share Volume Leaders ** Bankrupt companies are identified by fifth letter 'Q'
Symbols Company Name Share Vol. ($) Vol. Last Net
XKEMQ XECHEM INTERNATIONAL INC 54,274,938 $44,385 8.0E-4
0.0002
WAMUQ WASHINGTON MUTUAL INC 48,975,399 $13,205,343 0.26
-0.019
LEHMQ LEHMAN BROS HOLDINGS 22,870,142 $4,168,771 0.1895
-0.009
FRNTQ FRONTIER AIRLINES HOLDINGS 12,688,047 $926,448 0.052
-0.075
THMRQ THORNBURG MORTGAGE INC NEW 3,593,092 $132,153 0.0385
-0.0045
SPSNQ SPANSION INC 3,348,084 $990,731 0.3
0.03
MTLQQ MOTORS LIQUIDATION COMPANY 3,031,688 $2,259,064 0.758
0.023
CEMJQ CHEMTURA CORPORATION 2,456,374 $2,129,843 0.9
0.06
SSCCQ SMURFIT STONE CONTAINER CO 2,346,453 $1,090,753 0.455
-0.04
HAYZQ HAYES LEMMERZ INTERNATIONA 2,329,082 $138,325 0.06
0.005
CBCGQ COLONIAL BANCGROUP INC 2,196,985 $159,719 0.0738
-0.0092
DPHIQ DELPHI CORP 2,181,276 $137,903 0.0615
-0.002
CHTRQ CHARTER COMMUNICATIONS INC 2,108,763 $69,632 0.033
0.001
NRTLQ NORTEL NETWORKS CORP 2,068,071 $187,226 0.088
-0.001
GGWPQ GENERAL GROWTH PROPERTIES 2,038,879 $7,799,242 3.77
-0.09
ASYTQ ASYST TECHNOLOGIES INC 1,821,448 $41,293 0.025
0.0084
IDMCQ INDYMAC BANCORP INC 1,385,888 $110,752 0.075
-0.01
TXCOQ TXCO RESOURCES INC 1,067,470 $397,530 0.39
0.055
ABWTQ ABITIBIBOWATER INC 811,929 $115,131 0.145
-0.005
TPUTQ BARZEL INDUSTRIES INC 787,465 $39,021 0.064
0.027
AI
