Market Data 
Markets
Replies to post #3451 on BANKRUPTCY PLAYS (CHAPTER)
10/12/09 8:23 PM
10/16/09 9:37 PM
Symbols Company Name Share Vol. ($) Vol. Last Net
GPSNQ GPS INDUSTRIES INC 59,099,595 $380,360 0.0057
0.0048
SSCCQ SMURFIT STONE CONTAINER CO 25,106,115 $23,257,942 0.9
0.166
CEMJQ CHEMTURA CORPORATION 7,358,042 $9,478,255 1.28
-0.1
WAMUQ WASHINGTON MUTUAL INC 7,056,171 $1,537,514 0.22
0.003
XKEMQ XECHEM INTERNATIONAL INC 6,252,949 $3,802 7.0E-4
0
CHTRQ CHARTER COMMUNICATIONS INC 4,903,646 $136,651 0.028
0.0002
SPSNQ SPANSION INC 4,172,248 $1,185,078 0.28
0.01
TLPEQ TELEPLUS WORLD CORP 3,403,111 $2,231 5.0E-4
0.0002
LEHMQ LEHMAN BROS HOLDINGS 3,339,020 $556,468 0.164
-0.006
LEARQ LEAR CORP 2,473,971 $837,130 0.345
0.035
MTLQQ MOTORS LIQUIDATION COMPANY 2,378,719 $1,536,899 0.651
-0.014
ABWTQ ABITIBIBOWATER INC 2,341,732 $521,824 0.245
0.075
NRTLQ NORTEL NETWORKS CORP 2,220,072 $157,881 0.0705
0
FMNTQ FREMONT GENERAL CORP 1,781,564 $677,676 0.38
0.0102
CBCGQ COLONIAL BANCGROUP INC 1,285,313 $79,435 0.063
0.003
EPEXQ EDGE PETROLEUM CORPORATION 1,161,739 $100,601 0.085
-0.006
CCTYQ CIRCUIT CITY STORES INC 1,090,303 $13,574 0.013
0.0028
GGWPQ GENERAL GROWTH PROPERTIES 1,086,920 $5,407,991 5.06
0.1
TXCOQ TXCO RESOURCES INC 985,476 $501,159 0.56
0.08
HAYZQ HAYES LEMMERZ INTERNATIONA 855,045 $31,245 0.039
0.001
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
GERS GREENSHIFT CORPORATION 420,000,408 $1,049,729 0.0022
-0.0005
WLSI WELLSTAR INTERNATIONAL INC 370,457,611 $56,697 2.0E-4
0.0001
MDFI MEDEFILE INTERNATIONAL INC 173,095,311 $575,396 0.0031
-0.0014
CBAI CORD BLOOD AMERICA INC 144,907,320 $871,324 0.0060
-0.0004
CMGR CAMELOT ENTERTAINMENT GROU 110,975,552 $97,769 9.0E-4
-0.0001
SMWFE SEAMLESS CORPORATION 105,817,796 $11,731 2.0E-4
0
ESYM ECOSYSTEMS CORP 100,732,896 $133,384 0.0013
-0.0002
CYBL CYBERLUX CORP 47,988,408 $30,728 6.0E-4
-0.0001
MYNG GOLDEN EAGLE INTERNATIONAL 46,711,001 $100,847 0.0022
0
ECGA ENCOMPASS GROUP AFFILIATES 19,420,602 $8,190 5.0E-4
0
AGEL ANGEL ACQUISITION CORP 18,910,000 $3,082 2.0E-4
0.0001
MOBI MOBICLEAR INC 18,335,832 $45,770 0.0024
0
XHUA XINHUA CHINA LTD 16,933,294 $47,550 0.0030
-0.0005
INBG INTERNATIONAL BUILDING TEC 12,503,000 $2,320 3.0E-4
0.0001
TYRIA TREY RESOURCES INC 11,807,700 $3,229 2.0E-4
0
UNDT UNIVERSAL DETECTION TECHNO 11,124,887 $80,631 0.0070
-0.0002
IVOI IVOICE INC 9,155,000 $2,365 3.0E-4
0
CGFIA COLORADO GOLDFIELDS INC 9,005,888 $24,976 0.0030
0.0005
ARTI ARTFEST INTERNATIONAL INC 7,549,250 $13,806 0.0019
-0.0001
UNCO UNICO INC NEW 7,320,448 $27,789 0.0036
-0.0003
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name Share Vol. ($) Vol. Last Net
NEOM NEOMEDIA TECHNOLOGIES INC 21,545,415 $267,131 0.0124
-0.001
NUBL NUMOBILE INC 15,532,161 $358,830 0.023
0.0042
EXBX EXOBOX TECHNOLOGIES CORP 10,950,921 $505,391 0.05
0.012
IMDS IMAGING DIAGNOSTIC SYSTEMS 9,581,585 $188,584 0.02
0.001
LFBG LEFT BEHIND GAMES INC 8,290,080 $229,491 0.03
0
CCTR CHINA CRESCENT ENTERPRISES 5,433,723 $286,898 0.0514
-0.0008
URGP URIGEN PHARMACEUTICALS INC 4,751,081 $439,644 0.118
0.048
GSPG GOLDSPRING INC 4,741,427 $48,079 0.0103
0.0002
AURDQ ACCURIDE CORPORATION 3,700,600 $1,007,236 0.27
0.135
MTCH MATECH CORP 3,421,609 $399,098 0.125
0.018
MYST MY STAR U COM INC NEW 3,357,539 $584,519 0.163
-0.022
MCET MULTICELL TECHNOLOGIES INC 2,718,270 $58,374 0.021
-0.0005
NPHC NUTRA PHARMA CORP 2,580,556 $1,002,151 0.39
-0.045
MSBT MEDASORB TECHNOLOGIES CORP 2,510,768 $465,398 0.192
0.0405
ACTC ADVANCED CELL TECHNOLOGY I 2,503,106 $294,290 0.118
-0.0019
GELV GREEN ENERGY LIVE INC 2,477,457 $100,047 0.039
-0.021
NVNC NOVO ENERGIES CORP 2,242,160 $1,741,324 0.77
-0.01
BESE BEESTON ENTERPRISES 2,138,314 $30,589 0.015
0
NHYT NEOHYDRO TECHNOLOGIES CORP 2,064,091 $353,181 0.174
0.004
CPYE CONSPIRACY ENTERTAINMENT H 2,038,641 $169,843 0.08
-0.013
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name Share Vol. ($) Vol. Last Net
CNOA CHINA ORGANIC AGRICULTURE 2,189,715 $2,279,041 1.115
0.235
AMLM AMERICAN LITHIUM MINERALS 1,799,186 $3,005,905 1.68
0.035
AMNP AMERICAN SIERRA GOLD CORP 1,739,939 $2,306,827 1.35
0.1
EGMI ELECTRONIC GAME CARD 1,678,216 $3,440,987 2.2
0.16
NXTH NXT NUTRITIONALS HOLDINGS 1,191,498 $3,201,486 2.73
0.1
PFAP PACIFIC ASIA PETROLEUM INC 668,801 $2,723,059 4.25
0.28
CSGH CHINA SUN GROUP HIGH TECH 525,951 $751,132 1.44
-0.06
MDOR MAGNUM D OR RESOURCES INC 522,989 $612,692 1.25
0.02
BSPM BIOSTAR PHARMACEUTICALS IN 470,037 $1,159,446 2.43
0.01
KEME KEMET CORPORATION 430,576 $664,922 1.49
-0.11
LPIH LONGWEI PETROLEUM INVESTME 427,913 $900,362 2.12
-0.03
TRET TREND TECHNOLOGY CORPORATI 411,832 $782,820 1.94
0.09
NGLPF NEVADA GEOTHERMAL POWER IN 403,498 $472,610 1.18
-0.01
ICLK INTERCLICK INC 396,395 $1,025,910 2.65
0.08
CHGS CHINA GENG SHENG MINERALS 359,678 $653,830 1.8
-0.05
TAPFF TRANSATLANTIC PETROLEUM CO 321,570 $835,288 2.7035
0.2002
TPIV TAPLMMUNE INC 280,829 $338,634 1.2
0.14
SKYT SKYTERRA COMMUNICATIONS IN 271,453 $1,317,469 4.9
0
NEPH NEPHROS INC 217,324 $337,272 1.52
-0.18
UGNE UNIGENE LABORATORIES INC 213,587 $410,386 1.94
0.04
OTC:BB Most # of Trades
From $0.0001 – 0.01
Symbols Company Name #Trades Share Vol. Last Net
CBAI CORD BLOOD AMERICA INC 778 144,907,320 0.0060
-0.0004
GERS GREENSHIFT CORPORATION 770 420,000,408 0.0022
-0.0005
MDFI MEDEFILE INTERNATIONAL INC 669 173,095,311 0.0031
-0.0014
MYNG GOLDEN EAGLE INTERNATIONAL 167 46,711,001 0.0022
0
ESYM ECOSYSTEMS CORP 166 100,732,896 0.0013
-0.0002
WLSI WELLSTAR INTERNATIONAL INC 133 370,457,611 2.0E-4
0.0001
UNDT UNIVERSAL DETECTION TECHNO 110 11,124,887 0.0070
-0.0002
CMGR CAMELOT ENTERTAINMENT GROU 102 110,975,552 9.0E-4
-0.0001
XHUA XINHUA CHINA LTD 100 16,933,294 0.0030
-0.0005
UNCO UNICO INC NEW 98 7,320,448 0.0036
-0.0003
CIRC CIRTRAN CORPORATION NEW 86 5,815,409 0.0091
0.0009
MOBI MOBICLEAR INC 66 18,335,832 0.0024
0
CGFIA COLORADO GOLDFIELDS INC 49 9,005,888 0.0030
0.0005
IDOI IDO SECURITY INC 49 6,267,852 0.0041
0.0001
CYBL CYBERLUX CORP 47 47,988,408 6.0E-4
-0.0001
SMWFE SEAMLESS CORPORATION 41 105,817,796 2.0E-4
0
ZLUS ZEALOUS INC 33 4,554,490 0.0014
-0.0001
ECGA ENCOMPASS GROUP AFFILIATES 24 19,420,602 5.0E-4
0
ETNL ETERNAL IMAGE INC NEW 24 2,633,368 0.0050
-0.0002
ARTI ARTFEST INTERNATIONAL INC 23 7,549,250 0.0019
-0.0001
From $0.01 – 1.00
Symbols Company Name #Trades Share Vol. Last Net
NVNC NOVO ENERGIES CORP 718 2,242,160 0.77
-0.01
GETA GENTA INC NEW 492 1,570,627 0.825
0.015
IMGG IMAGING3 INC 482 1,930,923 0.7125
0.0285
NPHC NUTRA PHARMA CORP 437 2,580,556 0.39
-0.045
NUBL NUMOBILE INC 404 15,532,161 0.023
0.0042
EXBX EXOBOX TECHNOLOGIES CORP 401 10,950,921 0.05
0.012
URGP URIGEN PHARMACEUTICALS INC 355 4,751,081 0.118
0.048
CHFI CHINA FINANCE INC 342 1,187,523 0.54
0.18
ADEC ALTERNATIVE ENERGY DEVELOP 302 651,394 0.94
-0.18
MYST MY STAR U COM INC NEW 297 3,357,539 0.163
-0.022
AURDQ ACCURIDE CORPORATION 294 3,700,600 0.27
0.135
MTCH MATECH CORP 280 3,421,609 0.125
0.018
LFBG LEFT BEHIND GAMES INC 269 8,290,080 0.03
0
CCTR CHINA CRESCENT ENTERPRISES 256 5,433,723 0.0514
-0.0008
NEOM NEOMEDIA TECHNOLOGIES INC 243 21,545,415 0.0124
-0.001
CPYE CONSPIRACY ENTERTAINMENT H 233 2,038,641 0.08
-0.013
NNVC NANOVIRICIDES INC 227 510,802 0.648
-0.092
IMDS IMAGING DIAGNOSTIC SYSTEMS 214 9,581,585 0.02
0.001
LTUS LOTUS PHARMACEUTICALS INC 207 637,636 0.92
-0.13
MSBT MEDASORB TECHNOLOGIES CORP 206 2,510,768 0.192
0.0405
From $1.00 and Up
Symbols Company Name #Trades Share Vol. Last Net
CNOA CHINA ORGANIC AGRICULTURE 893 2,189,715 1.115
0.235
EGMI ELECTRONIC GAME CARD 888 1,678,216 2.2
0.16
AMNP AMERICAN SIERRA GOLD CORP 809 1,739,939 1.35
0.1
AMLM AMERICAN LITHIUM MINERALS 761 1,799,186 1.68
0.035
PFAP PACIFIC ASIA PETROLEUM INC 440 668,801 4.25
0.28
NXTH NXT NUTRITIONALS HOLDINGS 439 1,191,498 2.73
0.1
MDOR MAGNUM D OR RESOURCES INC 320 522,989 1.25
0.02
CSGH CHINA SUN GROUP HIGH TECH 306 525,951 1.44
-0.06
BSPM BIOSTAR PHARMACEUTICALS IN 284 470,037 2.43
0.01
TRET TREND TECHNOLOGY CORPORATI 282 411,832 1.94
0.09
CMTP CHINA DIGITAL COMMUNICATIO 252 149,287 8.87
-0.38
GORO GOLD RESOURCE CORPORATION 213 104,677 8.65
-0.22
LLFH L AND L INTERNATIONAL HOLD 212 204,396 5.61
-0.24
LPIH LONGWEI PETROLEUM INVESTME 197 427,913 2.12
-0.03
ZAGG ZAGG INCORPORATED 196 146,987 5.72
-0.15
TPIV TAPLMMUNE INC 185 280,829 1.2
0.14
KEME KEMET CORPORATION 181 430,576 1.49
-0.11
ICLK INTERCLICK INC 178 396,395 2.65
0.08
NEPH NEPHROS INC 171 217,324 1.52
-0.18
NGLPF NEVADA GEOTHERMAL POWER IN 159 403,498 1.18
-0.01
OTC:BB Est($) Volume Leaders
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
GERS GREENSHIFT CORPORATION $1,049,729 420,000,408 0.0022
-0.0005
CBAI CORD BLOOD AMERICA INC $871,324 144,907,320 0.0060
-0.0004
MDFI MEDEFILE INTERNATIONAL INC $575,396 173,095,311 0.0031
-0.0014
ESYM ECOSYSTEMS CORP $133,384 100,732,896 0.0013
-0.0002
MYNG GOLDEN EAGLE INTERNATIONAL $100,847 46,711,001 0.0022
0
CMGR CAMELOT ENTERTAINMENT GROU $97,769 110,975,552 9.0E-4
-0.0001
UNDT UNIVERSAL DETECTION TECHNO $80,631 11,124,887 0.0070
-0.0002
WLSI WELLSTAR INTERNATIONAL INC $56,697 370,457,611 2.0E-4
0.0001
CIRC CIRTRAN CORPORATION NEW $51,400 5,815,409 0.0091
0.0009
XHUA XINHUA CHINA LTD $47,550 16,933,294 0.0030
-0.0005
MOBI MOBICLEAR INC $45,770 18,335,832 0.0024
0
CYBL CYBERLUX CORP $30,728 47,988,408 6.0E-4
-0.0001
UNCO UNICO INC NEW $27,789 7,320,448 0.0036
-0.0003
IDOI IDO SECURITY INC $25,463 6,267,852 0.0041
0.0001
CGFIA COLORADO GOLDFIELDS INC $24,976 9,005,888 0.0030
0.0005
ARTI ARTFEST INTERNATIONAL INC $13,806 7,549,250 0.0019
-0.0001
ETNL ETERNAL IMAGE INC NEW $13,146 2,633,368 0.0050
-0.0002
SMWFE SEAMLESS CORPORATION $11,731 105,817,796 2.0E-4
0
CICS CARBONICS CAPITAL CORP $9,671 6,499,005 0.0015
0
ECGA ENCOMPASS GROUP AFFILIATES $8,190 19,420,602 5.0E-4
0
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
NVNC NOVO ENERGIES CORP $1,741,324 2,242,160 0.77
-0.01
IMGG IMAGING3 INC $1,380,420 1,930,923 0.7125
0.0285
GETA GENTA INC NEW $1,259,665 1,570,627 0.825
0.015
AURDQ ACCURIDE CORPORATION $1,007,236 3,700,600 0.27
0.135
NPHC NUTRA PHARMA CORP $1,002,151 2,580,556 0.39
-0.045
XCEL XCELLINK INTERNATIONAL INC $901,656 1,553,348 0.59
0.04
LTUS LOTUS PHARMACEUTICALS INC $654,625 637,636 0.92
-0.13
ADEC ALTERNATIVE ENERGY DEVELOP $631,829 651,394 0.94
-0.18
PAYD PAID INC $612,259 1,395,694 0.428
-0.007
MYST MY STAR U COM INC NEW $584,519 3,357,539 0.163
-0.022
CHFI CHINA FINANCE INC $563,978 1,187,523 0.54
0.18
MNEAF MINERA ANDES INC $533,463 743,233 0.72
-0.01
BLUG BLUGRASS ENERGY INC $525,705 898,150 0.605
0.035
PVCT PROVECTUS PHARMACEUTICALS $508,969 646,505 0.88
0.0075
EXBX EXOBOX TECHNOLOGIES CORP $505,391 10,950,921 0.05
0.012
CGLD CAPITAL GOLD CORP $497,728 686,182 0.74
0.014
MSBT MEDASORB TECHNOLOGIES CORP $465,398 2,510,768 0.192
0.0405
URGP URIGEN PHARMACEUTICALS INC $439,644 4,751,081 0.118
0.048
BKPG BARK GROUP INC $405,375 1,407,500 0.25
-0.02
MTCH MATECH CORP $399,098 3,421,609 0.125
0.018
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
EGMI ELECTRONIC GAME CARD $3,440,987 1,678,216 2.2
0.16
NXTH NXT NUTRITIONALS HOLDINGS $3,201,486 1,191,498 2.73
0.1
AMLM AMERICAN LITHIUM MINERALS $3,005,905 1,799,186 1.68
0.035
RICOY RICOH CO LTD $2,898,547 41,635 69.612
-0.638
PFAP PACIFIC ASIA PETROLEUM INC $2,723,059 668,801 4.25
0.28
AMNP AMERICAN SIERRA GOLD CORP $2,306,827 1,739,939 1.35
0.1
CNOA CHINA ORGANIC AGRICULTURE $2,279,041 2,189,715 1.115
0.235
SKYT SKYTERRA COMMUNICATIONS IN $1,317,469 271,453 4.9
0
CMTP CHINA DIGITAL COMMUNICATIO $1,315,327 149,287 8.87
-0.38
BSPM BIOSTAR PHARMACEUTICALS IN $1,159,446 470,037 2.43
0.01
LLFH L AND L INTERNATIONAL HOLD $1,154,377 204,396 5.61
-0.24
CVVZ CHINA VALVES TECHNOLOGY IN $1,064,242 117,330 9.1
0
ICLK INTERCLICK INC $1,025,910 396,395 2.65
0.08
GORO GOLD RESOURCE CORPORATION $908,282 104,677 8.65
-0.22
LPIH LONGWEI PETROLEUM INVESTME $900,362 427,913 2.12
-0.03
CBPO CHINA BIOLOGIC PRODUCTS IN $867,416 94,601 9.28
0.15
TAPFF TRANSATLANTIC PETROLEUM CO $835,288 321,570 2.7035
0.2002
ZAGG ZAGG INCORPORATED $816,844 146,987 5.72
-0.15
TRET TREND TECHNOLOGY CORPORATI $782,820 411,832 1.94
0.09
CSGH CHINA SUN GROUP HIGH TECH $751,132 525,951 1.44
-0.06
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
WLSI Wellstar International Inc
100
0.0001 370,457,611 2.0E-4
AGEL Angel Acquisition Corp
100
0.0001 18,910,000 2.0E-4
INBG International Building Technologies Group Inc
50
0.0001 12,503,000 3.0E-4
TADF Tactical Air Defense Services Inc
23.53
0.0004 4,485,000 0.0021
CGFIA Colorado Goldfields Inc
20
0.0005 9,005,888 0.0030
CIRC CirTran Corporation New
10.98
0.0009 5,815,409 0.0091
CYCA Cytta Corp New
6.25
0.0001 1,759,100 0.0017
IDOI IDO Security Inc
2.5
0.0001 6,267,852 0.0041
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
IVNME Ivany Mining Inc
200
0.1 10,000 0.15
EUENF Eurasia Energy Limited
200
0.04 11,600 0.06
ASTTY ASAT Holdings Limited
161.9
0.068 110,995 0.11
AURDQ Accuride Corporation
100
0.135 3,700,600 0.27
MPBK Metro Pacific Bank
100
0.009 20,000 0.018
AMEH Apollo Medical Holdings Inc
75
0.03 11,000 0.07
URGP Urigen Pharmaceuticals Inc
68.57
0.048 4,751,081 0.118
BOCL Bio Clean Inc
68.18
0.15 109,775 0.37
TMXN Trimax Corporation New
66.67
0.008 11,500 0.02
DION Dionics Inc
62.79
0.027 49,756 0.07
JNTX Jeantex Group Inc
61.29
0.019 33,200 0.05
SIBE Sibling Entertainment Group Holdings Inc
60
0.03 65,000 0.08
FXFL Flex Fuels Energy Inc
60
0.03 11,000 0.08
WWSG Worldwide Strategies Incorporated
57.89
0.11 18,000 0.3
CHFI China Finance Inc
50
0.18 1,187,523 0.54
SVFL Silver Falls Bank
50
0.05 29,864 0.15
SVSN Stereo Vision Entertainment Inc
47.06
0.024 13,000 0.075
BESN Blue Earth Solutions Inc
43.75
0.07 126,740 0.23
PFSD Pacific Sands Inc
42.86
0.015 99,555 0.05
CCNI Command Center Inc
41.67
0.025 295,212 0.085
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
ZTHO Z Trim Holdings Inc New
33.33
0.25 26,715 1.0
CNOA China Organic Agriculture Inc
26.7
0.235 2,189,715 1.115
ETAK Elephant Talk Communications Inc
25.9
0.36 160,138 1.75
FKWL Franklin Wireless Corporation
24
0.24 66,746 1.24
TPIV Taplmmune Inc
13.21
0.14 280,829 1.2
WEMU Worldwide Energy Manufacturing USA Inc
11.69
0.47 49,610 4.49
AMLJ AML Communications Inc
11.32
0.12 21,100 1.18
AXPW Axion Power International Inc
10.81
0.2 48,239 2.05
NXOI Next 1 Interactive Inc
10.4
0.13 14,600 1.38
LWLG Lightwave Logic Inc
10.19
0.16 142,441 1.73
SPLM Sentry Petroleum Ltd
9.16
0.12 19,877 1.43
SOKF SOKO Fitness and Spa Group Inc
8.89
0.24 59,183 2.94
CSGJ China Shuangji Cement Ltd New
8.7
0.12 54,469 1.5
TAPFF Transatlantic Petroleum Corp
8
0.2002 321,570 2.7035
AMNP American Sierra Gold Corp
8
0.1 1,739,939 1.35
EGMI Electronic Game Card
7.84
0.16 1,678,216 2.2
CRWG CrowdGather Inc
7.44
0.09 24,214 1.3
SWTX Southwall Tech
7.41
0.12 59,772 1.74
PFAP Pacific Asia Petroleum Inc
7.05
0.28 668,801 4.25
ADGE American DG Energy Inc
6.67
0.2 69,609 3.2
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
CIRC CirTran Corporation New
0.0009
10.98 5,815,409 0.0091
CGFIA Colorado Goldfields Inc
0.0005
20 9,005,888 0.0030
TADF Tactical Air Defense Services Inc
0.0004
23.53 4,485,000 0.0021
WLSI Wellstar International Inc
0.0001
100 370,457,611 2.0E-4
IDOI IDO Security Inc
0.0001
2.5 6,267,852 0.0041
AGEL Angel Acquisition Corp
0.0001
100 18,910,000 2.0E-4
CYCA Cytta Corp New
0.0001
6.25 1,759,100 0.0017
INBG International Building Technologies Group Inc
0.0001
50 12,503,000 3.0E-4
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
CHFI China Finance Inc
0.18
50 1,187,523 0.54
CTIX Cellceutix Corporation
0.15
33.33 116,684 0.6
BOCL Bio Clean Inc
0.15
68.18 109,775 0.37
AURDQ Accuride Corporation
0.135
100 3,700,600 0.27
AEGY Alternative Energy Partners Inc
0.12
27.91 23,700 0.55
FOUR 4C Controls Inc
0.11
23.4 75,421 0.58
WWSG Worldwide Strategies Incorporated
0.11
57.89 18,000 0.3
BWMS Blackwater Midstream Corp
0.1
34.48 47,500 0.39
IAGX Imagenetix Inc
0.1
16.67 26,157 0.7
FROI Fero Industries Inc New
0.1
25 20,000 0.5
IVNME Ivany Mining Inc
0.1
200 10,000 0.15
VLYF Valley Forge Composite Technologies Inc
0.09
16.36 60,049 0.64
PPLB Peoples Liberation Inc
0.09
29.03 67,500 0.4
DNPI DecisionPoint Systems Inc
0.08
18.18 518,433 0.52
CYXN China Yongxin Pharmaceuticals Inc
0.08
11.59 195,041 0.77
VSMRE Verify Smart Corp
0.08
9.76 14,171 0.9
JUMT Juma Technology Corporation
0.08
40 16,200 0.28
PTOS P2 Solar Inc
0.079
21.35 186,265 0.449
WTWGW Westway Group Inc
0.07
35 1,770,351 0.27
ALMI Atlas Mining Co
0.07
8.24 59,470 0.92
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
WEMU Worldwide Energy Manufacturing USA Inc
0.47
11.69 49,610 4.49
ETAK Elephant Talk Communications Inc
0.36
25.9 160,138 1.75
MGOL Minatura Gold
0.35
5.47 23,400 6.75
PFAP Pacific Asia Petroleum Inc
0.28
7.05 668,801 4.25
BTIM BioTime Inc
0.26
5.91 55,255 4.66
ZTHO Z Trim Holdings Inc New
0.25
33.33 26,715 1.0
SOKF SOKO Fitness and Spa Group Inc
0.24
8.89 59,183 2.94
FKWL Franklin Wireless Corporation
0.24
24 66,746 1.24
CNOA China Organic Agriculture Inc
0.235
26.7 2,189,715 1.115
TAPFF Transatlantic Petroleum Corp
0.2002
8 321,570 2.7035
ADGE American DG Energy Inc
0.2
6.67 69,609 3.2
SKII Shengkai Innovations Inc
0.2
4.65 35,910 4.5
AXPW Axion Power International Inc
0.2
10.81 48,239 2.05
EGMI Electronic Game Card
0.16
7.84 1,678,216 2.2
LWLG Lightwave Logic Inc
0.16
10.19 142,441 1.73
CBPO China Biologic Products Inc
0.15
1.64 94,601 9.28
AXIH Axion International Holdings Inc
0.15
5 30,578 3.15
CADC China Advanced Construction Materials Group Inc
0.15
1.94 11,270 7.9
TPIV Taplmmune Inc
0.14
13.21 280,829 1.2
NXOI Next 1 Interactive Inc
0.13
10.4 14,600 1.38
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
MDFI Medefile International Inc
-31.11
-0.0014
173,095,311 0.0031
VOYT Voyant International Corporation
-25
-0.0007
1,719,156 0.0021
GERS Greenshift Corporation
-18.52
-0.0005
420,000,408 0.0022
XHUA Xinhua China Ltd
-14.29
-0.0005
16,933,294 0.0030
CYBL Cyberlux Corp
-14.29
-0.0001
47,988,408 6.0E-4
IVOT Ivoice Technology Inc
-13.33
-0.0002
2,208,119 0.0013
ESYM EcoSystems Corp
-13.33
-0.0002
100,732,896 0.0013
CMGR Camelot Entertainment Group Inc New
-10
-0.0001
110,975,552 9.0E-4
UNCO Unico Inc New
-7.69
-0.0003
7,320,448 0.0036
PTSH PTS Inc
-7.69
-0.0001
2,028,700 0.0012
EOPI Eco2 Plastics Inc
-6.67
-0.0002
1,566,814 0.0028
ZLUS Zealous Inc
-6.67
-0.0001
4,554,490 0.0014
CBAI Cord Blood America Inc
-6.25
-0.0004
144,907,320 0.0060
PKPL Park Place Energy Corp
-5.26
-0.0001
1,980,000 0.0018
ARTI Artfest International Inc
-5
-0.0001
7,549,250 0.0019
ETNL Eternal Image Inc New
-3.85
-0.0002
2,633,368 0.0050
UNDT Universal Detection Technology New
-2.78
-0.0002
11,124,887 0.0070
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
BDFC B and D Food Corp
-75
-0.03
13,528 0.01
AITGE Air Transport Group Holdings Inc
-67.5
-0.027
56,000 0.013
ICGP Infinity Capital Group Inc
-56
-0.14
31,000 0.11
SDEV Security Devices International Inc
-50
-0.2
17,675 0.2
WGMI Win Gaming Media Inc
-50
-0.03
15,400 0.03
SKCO Sagemark Companies Ltd
-50
-0.02
15,000 0.02
JKAK JK Acquisition Corporation
-50
-0.01
15,000 0.01
APRB Apogee Robotics Inc New
-44.44
-0.16
41,554 0.2
CRMXF Cream Minerals Ltd
-42.86
-0.06
31,450 0.08
GELV Green Energy Live Inc
-35
-0.021
2,477,457 0.039
SMKY Smoky Market Foods Inc
-33.44
-0.0301
10,000 0.0599
SCVM Scivanta Medical Corp
-33.33
-0.04
27,600 0.08
ALRT ALR Technologies Inc
-33.12
-0.0265
118,400 0.0535
CCOP Competitive Companies Inc
-30.65
-0.019
35,800 0.043
CGNQF ChinaGrowth North Acquisition Corporation
-30
-0.03
10,000 0.07
APSN Applied NeuroSolutions Inc New
-29.31
-0.17
56,330 0.41
PSPF Power Sports Factory Inc
-28.5
-0.0285
1,759,815 0.0715
WPHM Winston Pharmaceuticals Inc
-27.5
-0.22
25,950 0.58
TVER Terrace Ventures Inc New
-23.91
-0.011
57,760 0.035
NOBV Noble Innovations Inc New
-23.08
-0.03
40,182 0.1
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
SJQU San Joaquin Bancorp
-21.4
-0.64
16,419 2.35
ZMTP Zoom Telephonics Inc
-20.53
-0.31
91,717 1.2
VAEV Vanity Events Holding Inc
-19.35
-0.24
31,200 1.0
BHWX Black Hawk Exploration Inc
-15.79
-0.21
175,275 1.12
BHRT Bioheart Inc
-11.54
-0.15
40,718 1.15
NEPH Nephros Inc
-10.59
-0.18
217,324 1.52
TSTA TurboSonic Technologies Inc
-6.98
-0.09
25,440 1.2
KEME Kemet Corporation
-6.88
-0.11
430,576 1.49
SOPW Solar Power Inc
-6.67
-0.1
151,450 1.4
SGZH Songzai International Holding Group New
-5.61
-0.6
21,460 10.1
NEOP Neoprobe Corp
-5.6
-0.07
175,922 1.18
CHWY China Wind Systems Inc New
-5.17
-0.3
29,007 5.5
OCWAW Owens Corning
-5
-0.11
25,500 2.09
HVYB Home Valley Bancorp Inc
-4.76
-0.05
21,000 1.0
QKLS QKL Stores Inc
-4.2
-0.3
14,346 6.85
AAIR Avantair Inc
-4.17
-0.05
10,150 1.15
CMTP China Digital Communication Group
-4.11
-0.38
149,287 8.87
LLFH L and L International Holdings Inc
-4.1
-0.24
204,396 5.61
CSGH China Sun Group High Tech Co
-4
-0.06
525,951 1.44
CLRH Clear Lite Holdings Inc
-3.72
-0.041
177,492 1.06
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
MDFI Medefile International Inc
-0.0014
-31.11 173,095,311 0.0031
VOYT Voyant International Corporation
-0.0007
-25 1,719,156 0.0021
GERS Greenshift Corporation
-0.0005
-18.52 420,000,408 0.0022
XHUA Xinhua China Ltd
-0.0005
-14.29 16,933,294 0.0030
CBAI Cord Blood America Inc
-0.0004
-6.25 144,907,320 0.0060
UNCO Unico Inc New
-0.0003
-7.69 7,320,448 0.0036
IVOT Ivoice Technology Inc
-0.0002
-13.33 2,208,119 0.0013
ESYM EcoSystems Corp
-0.0002
-13.33 100,732,896 0.0013
EOPI Eco2 Plastics Inc
-0.0002
-6.67 1,566,814 0.0028
ETNL Eternal Image Inc New
-0.0002
-3.85 2,633,368 0.0050
UNDT Universal Detection Technology New
-0.0002
-2.78 11,124,887 0.0070
CYBL Cyberlux Corp
-0.0001
-14.29 47,988,408 6.0E-4
CMGR Camelot Entertainment Group Inc New
-0.0001
-10 110,975,552 9.0E-4
PTSH PTS Inc
-0.0001
-7.69 2,028,700 0.0012
ZLUS Zealous Inc
-0.0001
-6.67 4,554,490 0.0014
PKPL Park Place Energy Corp
-0.0001
-5.26 1,980,000 0.0018
ARTI Artfest International Inc
-0.0001
-5 7,549,250 0.0019
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
WPHM Winston Pharmaceuticals Inc
-0.22
-27.5 25,950 0.58
SDEV Security Devices International Inc
-0.2
-50 17,675 0.2
ADEC Alternative Energy Development Corp
-0.18
-16.07 651,394 0.94
APSN Applied NeuroSolutions Inc New
-0.17
-29.31 56,330 0.41
TOVC Torvec Inc
-0.17
-21.52 13,100 0.62
APRB Apogee Robotics Inc New
-0.16
-44.44 41,554 0.2
ICGP Infinity Capital Group Inc
-0.14
-56 31,000 0.11
FSWA First Sound Bank
-0.13
-17.33 18,972 0.62
LTUS Lotus Pharmaceuticals Inc
-0.13
-12.38 637,636 0.92
CDBTE China Dasheng Biotechnology Company
-0.12
-18.75 380,807 0.52
BONU BioNeutral Group Inc
-0.11
-10.48 255,531 0.94
LUXE Lux Energy Corp
-0.1
-12.5 11,330 0.7
BNLB Bond Laboratories Inc New
-0.1
-11.76 95,028 0.75
NNVC NanoViricides Inc
-0.092
-12.43 510,802 0.648
SGAS Sino Gas International Holdings Inc
-0.092
-10.93 73,210 0.75
IGXT IntelGenx Technologies Corporation
-0.09
-13.04 13,000 0.6
PNRC Premier Energy Corp
-0.077
-15.4 13,098 0.423
HTLJ Heartland Inc
-0.07
-18.42 115,970 0.31
AUSI Aura Systems Inc New
-0.07
-8.54 85,996 0.75
NSATF Norsat International Inc
-0.069
-9.2 61,921 0.681
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
SJQU San Joaquin Bancorp
-0.64
-21.4 16,419 2.35
RICOY Ricoh Co Ltd
-0.638
-0.91 41,635 69.612
SGZH Songzai International Holding Group New
-0.6
-5.61 21,460 10.1
CMTP China Digital Communication Group
-0.38
-4.11 149,287 8.87
ZMTP Zoom Telephonics Inc
-0.31
-20.53 91,717 1.2
CHWY China Wind Systems Inc New
-0.3
-5.17 29,007 5.5
QKLS QKL Stores Inc
-0.3
-4.2 14,346 6.85
VAEV Vanity Events Holding Inc
-0.24
-19.35 31,200 1.0
LLFH L and L International Holdings Inc
-0.24
-4.1 204,396 5.61
GORO Gold Resource Corporation
-0.22
-2.48 104,677 8.65
GRUS Gulf Resources Inc New
-0.211
-2.4 76,469 8.589
BHWX Black Hawk Exploration Inc
-0.21
-15.79 175,275 1.12
NEPH Nephros Inc
-0.18
-10.59 217,324 1.52
BHRT Bioheart Inc
-0.15
-11.54 40,718 1.15
ZAGG Zagg Incorporated
-0.15
-2.56 146,987 5.72
KEME Kemet Corporation
-0.11
-6.88 430,576 1.49
OCWAW Owens Corning
-0.11
-5 25,500 2.09
ACCP Access Pharmaceuticals Inc
-0.11
-3.14 31,597 3.39
SOPW Solar Power Inc
-0.1
-6.67 151,450 1.4
HLXW Helix Wind Corp
-0.1
-3.11 149,788 3.12
OTC:BB 52 weeks breakouts High
Symbols Company Name Last Net Share Vol. ($) Vol. 52H
GERS GREENSHIFT CORPORATION 0.0022
-0.0005
420,000,408 1049729 0.0
WLSI WELLSTAR INTERNATIONAL INC 2.0E-4
0.0001
370,457,611 56697 0.0
MDFI MEDEFILE INTERNATIONAL INC 0.0031
-0.0014
173,095,311 575396 0.0
CBAI CORD BLOOD AMERICA INC 0.0060
-0.0004
144,907,320 871324 0.0
CMGR CAMELOT ENTERTAINMENT GROU 9.0E-4
-0.0001
110,975,552 97769 0.0
SMWFE SEAMLESS CORPORATION 2.0E-4
0
105,817,796 11731 0.0
ESYM ECOSYSTEMS CORP 0.0013
-0.0002
100,732,896 133384 0.0
CYBL CYBERLUX CORP 6.0E-4
-0.0001
47,988,408 30728 0.0
MYNG GOLDEN EAGLE INTERNATIONAL 0.0022
0
46,711,001 100847 0.0
NEOM NEOMEDIA TECHNOLOGIES INC 0.0124
-0.001
21,545,415 267131 0.0
ECGA ENCOMPASS GROUP AFFILIATES 5.0E-4
0
19,420,602 8190 0.0
AGEL ANGEL ACQUISITION CORP 2.0E-4
0.0001
18,910,000 3082 0.0
MOBI MOBICLEAR INC 0.0024
0
18,335,832 45770 0.0
XHUA XINHUA CHINA LTD 0.0030
-0.0005
16,933,294 47550 0.0
NUBL NUMOBILE INC 0.023
0.0042
15,532,161 358830 0.0
INBG INTERNATIONAL BUILDING TEC 3.0E-4
0.0001
12,503,000 2320 0.0
TYRIA TREY RESOURCES INC 2.0E-4
0
11,807,700 3229 0.0
UNDT UNIVERSAL DETECTION TECHNO 0.0070
-0.0002
11,124,887 80631 0.0
EXBX EXOBOX TECHNOLOGIES CORP 0.05
0.012
10,950,921 505391 0.0
IMDS IMAGING DIAGNOSTIC SYSTEMS 0.02
0.001
9,581,585 188584 0.0
OTC:BB 52 weeks breakouts Low
Symbols Company Name Last Net Share Vol. ($) Vol. 52L
GERS GREENSHIFT CORPORATION 0.0022
-0.0005
420,000,408 1049729 0.0016
WLSI WELLSTAR INTERNATIONAL INC 2.0E-4
0.0001
370,457,611 56697 1.0E-4
MDFI MEDEFILE INTERNATIONAL INC 0.0031
-0.0014
173,095,311 575396 4.0E-4
CBAI CORD BLOOD AMERICA INC 0.0060
-0.0004
144,907,320 871324 0.0010
CMGR CAMELOT ENTERTAINMENT GROU 9.0E-4
-0.0001
110,975,552 97769 6.0E-4
SMWFE SEAMLESS CORPORATION 2.0E-4
0
105,817,796 11731 1.0E-4
ESYM ECOSYSTEMS CORP 0.0013
-0.0002
100,732,896 133384 5.0E-4
CYBL CYBERLUX CORP 6.0E-4
-0.0001
47,988,408 30728 6.0E-4
MYNG GOLDEN EAGLE INTERNATIONAL 0.0022
0
46,711,001 100847 7.0E-4
NEOM NEOMEDIA TECHNOLOGIES INC 0.0124
-0.001
21,545,415 267131 0.0011
ECGA ENCOMPASS GROUP AFFILIATES 5.0E-4
0
19,420,602 8190 1.0E-4
AGEL ANGEL ACQUISITION CORP 2.0E-4
0.0001
18,910,000 3082 1.0E-4
MOBI MOBICLEAR INC 0.0024
0
18,335,832 45770 0.0013
XHUA XINHUA CHINA LTD 0.0030
-0.0005
16,933,294 47550 2.0E-4
NUBL NUMOBILE INC 0.023
0.0042
15,532,161 358830 0.0125
INBG INTERNATIONAL BUILDING TEC 3.0E-4
0.0001
12,503,000 2320 1.0E-4
TYRIA TREY RESOURCES INC 2.0E-4
0
11,807,700 3229 1.0E-4
UNDT UNIVERSAL DETECTION TECHNO 0.0070
-0.0002
11,124,887 80631 0.0021
EXBX EXOBOX TECHNOLOGIES CORP 0.05
0.012
10,950,921 505391 0.0050
IMDS IMAGING DIAGNOSTIC SYSTEMS 0.02
0.001
9,581,585 188584 0.0036
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
CRTCF CURRENT TECHNOLOGY CORP 1,378,400 $39,870 0.033
0.001
SLGLF SILVERADO GOLD MINES LTD 1,254,398 $22,627 0.0185
0.0015
CALVF CALEDONIA MINING CORPORATI 922,426 $65,763 0.076
0.005
MNEAF MINERA ANDES INC 743,233 $533,463 0.72
-0.01
CTVWF CITYVIEW CORP LTD NEW 462,000 $2,078 0.0040
-0.001
NGLPF NEVADA GEOTHERMAL POWER IN 403,498 $472,610 1.18
-0.01
CRSVF CAPITAL RESERVE CANADA LTD 335,000 $3,015 0.0090
0
TAPFF TRANSATLANTIC PETROLEUM CO 321,570 $835,288 2.7035
0.2002
DYMTF DYNAMOTIVE ENERGY SY 291,575 $59,586 0.204
-0.008
BNTNF BONTAN CORP INC 272,700 $96,371 0.375
0.025
RYSMF ROYAL STANDARD MINERALS IN 226,353 $22,944 0.11
0.02
GNOLF GENOIL INC 214,181 $28,117 0.14
0.007
ZARLF ZARLINK SEMICONDUCTOR INC 159,515 $126,775 0.8
-0.028
SMXMF SAMEX MINING CORP 122,339 $28,174 0.236
-0.001
KMKCF CONTINENTAL MINERALS CORPO 114,874 $155,603 1.35
-0.01
LNXGF LINUX GOLD CORPORATION 114,000 $8,882 0.08
-0.004
OXIHF OXFORD INVESTMENTS HOLDING 98,805 $6,028 0.07
0.01
PTQMF PETAQUILLA MINERALS LTD 88,200 $29,116 0.34
0
RVMIF REVETT MINERALS INC 87,300 $15,486 0.1806
0.0087
NTLNF NORTHCORE TECHNOLOGIES INC 74,628 $17,747 0.245
0.005
OTC:BB Bankrupt Companies
Share Volume Leaders ** Bankrupt companies are identified by fifth letter 'Q'
Symbols Company Name Share Vol. ($) Vol. Last Net
AURDQ ACCURIDE CORPORATION 3,700,600 $1,007,236 0.27
0.135
MMDAQ MEGA MEDIA GROUP INC 403,000 $686 0.0020
0.0003
SIXFQ SIX FLAGS INC 277,000 $44,636 0.16
-0.0098
MMPIQ MERUELO MADDUX PROPERTIES 77,800 $44,386 0.57
-0.01
NSTLQ NATIONAL STEEL CORP 4,000 $28 0.0070
-0.003
SROEQ SARATOGA RESOURCES INC 2,255 $4,510 2.0
0.25
OTC:BB Issues: Delinquent in Filings
Share Volume Leaders **Delinquent stocks are identified by fifth letter 'E'
Symbols Company Name Share Vol. ($) Vol. Last Net
SMWFE SEAMLESS CORPORATION 105,817,796 $11,731 2.0E-4
0
MMGPE MM2 GROUP INC 1,405,000 $282 4.0E-4
0
RHXIE RAHAXI INC 395,000 $8,840 0.0225
-0.0025
CDBTE CHINA DASHENG BIOTECHNOLOG 380,807 $191,663 0.52
-0.12
GHIIE GOLD HORSE INTERNATIONAL I 330,032 $46,853 0.15
0.009
FNLQE FINLAY ENTERPRISES INC 93,477 $722 0.0055
-0.0025
SCEYE SUN CAL ENERGY INC 90,000 $2,350 0.025
0.003
DRGGE DRAGON INTERNATIONAL GROUP 80,435 $538 0.0050
-0.005
HGUEE HAGUE CORPORATION 79,000 $8,278 0.1
0
ALLPE ALLIANCE PHARMACEUTICAL CO 65,146 $2,479 0.04
0
APLLE APOLO GOLD AND ENERGY INC 65,000 $1,073 0.016
0
AITGE AIR TRANSPORT GROUP HOLDIN 56,000 $672 0.013
-0.027
BNFRE BONFIRE PRODUCTIONS INC 29,000 $5,942 0.28
-0.04
BPUFE BIOPURE CORPORATION 28,529 $45 0.0016
0.0001
FSNRE FREESTONE RESOURCES INC 21,000 $3,620 0.17
-0.03
TPIDE TRUE PRODUCT ID INC 20,400 $408 0.02
0
SMMEE SMARTMETRIC INC 20,000 $1,525 0.075
-0.015
WNEAE WIND ENERGY AMERICA INC 18,200 $3,540 0.185
-0.015
VSMRE VERIFY SMART CORP 14,171 $12,877 0.9
0.08
CLXSE COLLEXIS HOLDINGS INC 13,200 $491 0.0355
-0.0055
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
DLAD DEALERADVANCE INC NEW 1,051,209,880 $611,783 6.0E-4
0.0002
BZCN BIZAUCTIONS INC 909,318,040 $1,710,596 0.0015
0
IVIT INVICTA GROUP INC 549,537,708 $774,527 0.0014
0.0006
EVFL EVOLUTION FUELS INC 355,922,070 $35,572 1.0E-4
0
PDMI PARADIGM MEDICAL INDUSTRIE 331,601,663 $1,771,471 0.0050
-0.0017
OWVI ONE WORLD VENTURES INC 232,719,487 $718,014 0.0028
-0.0002
RMDM RMD ENTERTAINMENT GROUP 202,341,399 $20,234 1.0E-4
0
CXAC CROSS ATLANTIC COMMODITIES 181,837,484 $107,848 6.0E-4
0
MMTE MAMMOTH ENERGY GROUP INC 151,090,318 $66,302 6.0E-4
0.0003
CYSG CAPE SYSTEMS GROUP INC 136,943,315 $293,358 0.0023
-0.0003
IMGR INFINITY MEDICAL GROUP INC 135,337,216 $27,531 2.0E-4
0
ICTY EYECITY COM INC 125,927,871 $135,483 0.0012
-0.0002
GDHI GOLDEN DRAGON HOLDINGS INC 114,988,272 $118,362 9.0E-4
0.0001
SYNJ SYNDICATION INC NEW 109,152,369 $95,506 0.0010
0.0001
PRMO PROM RESOURCES INC 95,032,877 $2,414 2.0E-4
0.0001
AMNE AMERICAN GREEN GROUP INC N 92,328,955 $74,209 9.0E-4
0.0001
PMDP PLATEAU MINERAL DEVELOPMEN 82,643,816 $82,928 0.0011
0.0003
INAR INTERNETARRAY INC NEW 81,107,697 $198,107 0.0027
0.0003
EPGL EP GLOBAL COMMUNICATIONS I 79,680,680 $90,322 0.0011
-0.0001
ZCNW ZCOM NETWORKS INC NEW 71,450,000 $7,145 1.0E-4
0
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name Share Vol. ($) Vol. Last Net
SNDY SOLOS ENDOSCOPY INC NEW 52,764,954 $1,304,814 0.0289
0.0109
HTDS HARD TO TREAT DISEASES INC 43,920,016 $578,477 0.013
-0.0006
EPIX EPIX PHARMACEUTICALS INC 42,922,068 $3,193,363 0.115
0.105
ASFX AMERICAN SCIENTIFIC RESOUR 39,858,268 $964,588 0.025
-0.001
BDGR BLACK DRAGON RESOURCE COMP 34,464,495 $1,229,771 0.04
0.0112
IOVE ITALIAN OVEN INC NEW 31,042,130 $329,428 0.0106
-0.0037
SSCCQ SMURFIT STONE CONTAINER CO 25,106,115 $23,257,942 0.9
0.166
BIEL BIOELECTRONICS CORP 19,728,782 $1,408,953 0.0786
0.0075
IJJP IJJ CORPORATION 19,266,466 $249,072 0.0112
0.0032
GRDO GUARD DOG INC 17,528,877 $225,947 0.0129
0.001
EDWY EDOORWAYS CORPORATION 13,786,024 $499,468 0.036
-0.009
QASP QUASAR AEROSPACE INDUSTRIE 11,370,767 $186,684 0.0165
0.001
QMIN QUEST MINERALS AND MINING 8,389,635 $99,123 0.0114
0
HRRN HE 5 RESOURCES CORPORATION 8,179,685 $88,761 0.0105
-0.0009
VSTN VISTEON CORP 7,682,548 $1,287,686 0.173
0.043
WAMUQ WASHINGTON MUTUAL INC 7,056,171 $1,537,514 0.22
0.003
BEHL BIOCENTRIC ENERGY HOLDINGS 6,487,708 $208,473 0.0315
-0.0032
ADPAK ADELPHIA RECOVERY TRUST 5,796,908 $286,077 0.05
0.0025
XMDC XTEND MEDICAL CORPORATION 5,741,133 $90,954 0.0181
0.0021
CHTRQ CHARTER COMMUNICATIONS INC 4,903,646 $136,651 0.028
0.0002
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name Share Vol. ($) Vol. Last Net
CEMJQ CHEMTURA CORPORATION 7,358,042 $9,478,255 1.28
-0.1
CXMSF CEMEX SA DE CV 3,500,000 $4,702,750 1.337
0.107
SCGLY SOCIETE GENERALE 2,149,824 $32,132,620 14.93
-0.71
NVGIP NUVEEN INSURED DIVIDEND AD 1,963,400 $19,666,568 10.0
0
GLPW GLOBAL POWER EQUIPMENT GRO 1,870,714 $2,071,712 1.15
0.05
MBFJF MITSUBISHI UFJ FINANCIAL G 1,197,380 $6,114,782 5.15
-0.4425
GGWPQ GENERAL GROWTH PROPERTIES 1,086,920 $5,407,991 5.06
0.1
NVSEF NOVARTIS AG BASEL NAMEN AK 975,000 $50,492,500 51.5
1.5
KNAIF KEYSTONE NORTH AMERICA INC 834,475 $6,230,975 7.4427
-0.0513
OGZPY O A O GAZPROM 822,373 $21,920,448 26.45
-0.95
BYDDF BYD COMPANY LTD CHINA 819,816 $8,263,337 10.2
0.27
SAXPY SAMPO OYJ 666,382 $8,702,767 13.0598
0.2598
NOKBF NOKIA 650,400 $8,741,455 13.44
-1.84
MSIGY MITSUI SUMITOMO INSURANCE 640,456 $7,615,294 11.66
-0.7
BCDRF BANCO SANTANDER SA 620,600 $10,309,580 16.7
-0.35
BHPLF BHP BILLITON LTD 600,000 $21,451,500 35.755
0.305
AAUKY ANGLO AMERICAN PLC 488,838 $8,736,938 18.0
-0.1
LUKOY LUKOIL CO 479,644 $31,824,604 65.9
-1.49
RHHBY ROCHE HOLDINGS LTD AG 468,723 $18,757,684 39.82
0
SMFJY SUMITOMO MITSUI FINANCIAL 420,822 $1,461,305 3.46
-0.13
Pinksheet Most # of Trades
From $0.0001 – 0.01
Symbols Company Name #Trades Share Vol. Last Net
BZCN BIZAUCTIONS INC 1877 909,318,040 0.0015
0
PDMI PARADIGM MEDICAL INDUSTRIE 1332 331,601,663 0.0050
-0.0017
IVIT INVICTA GROUP INC 868 549,537,708 0.0014
0.0006
DLAD DEALERADVANCE INC NEW 654 1,051,209,880 6.0E-4
0.0002
GPSNQ GPS INDUSTRIES INC 640 59,099,595 0.0057
0.0048
OWVI ONE WORLD VENTURES INC 613 232,719,487 0.0028
-0.0002
CYSG CAPE SYSTEMS GROUP INC 270 136,943,315 0.0023
-0.0003
GDHI GOLDEN DRAGON HOLDINGS INC 195 114,988,272 9.0E-4
0.0001
INAR INTERNETARRAY INC NEW 180 81,107,697 0.0027
0.0003
CXAC CROSS ATLANTIC COMMODITIES 178 181,837,484 6.0E-4
0
ICTY EYECITY COM INC 172 125,927,871 0.0012
-0.0002
LLBO LIFELINE BIOTECH INC 171 45,150,408 0.0035
0
IGNT INGEN TECHNOLOGIES INC NEW 165 60,692,451 0.0033
-0.0001
EVFL EVOLUTION FUELS INC 160 355,922,070 1.0E-4
0
ADMH ADMIRALTY HOLDING COMPANY 144 14,286,671 0.0070
0.0005
SYNJ SYNDICATION INC NEW 127 109,152,369 0.0010
0.0001
PMDP PLATEAU MINERAL DEVELOPMEN 125 82,643,816 0.0011
0.0003
ZVTK ZEVOTEK INC 122 23,346,678 0.0023
-0.0004
LDSR LANDSTAR INC 119 44,302,298 0.0033
0
NBVG NUTRIPURE BEVERAGES INC NE 110 62,654,797 0.0019
0.0003
From $0.01 – 1.00
Symbols Company Name #Trades Share Vol. Last Net
SSCCQ SMURFIT STONE CONTAINER CO 2512 25,106,115 0.9
0.166
EPIX EPIX PHARMACEUTICALS INC 2387 42,922,068 0.115
0.105
SNDY SOLOS ENDOSCOPY INC NEW 1072 52,764,954 0.0289
0.0109
BDGR BLACK DRAGON RESOURCE COMP 1036 34,464,495 0.04
0.0112
MTLQQ MOTORS LIQUIDATION COMPANY 993 2,378,719 0.651
-0.014
BIEL BIOELECTRONICS CORP 867 19,728,782 0.0786
0.0075
WAMUQ WASHINGTON MUTUAL INC 765 7,056,171 0.22
0.003
ASFX AMERICAN SCIENTIFIC RESOUR 755 39,858,268 0.025
-0.001
VSTN VISTEON CORP 621 7,682,548 0.173
0.043
EDWY EDOORWAYS CORPORATION 415 13,786,024 0.036
-0.009
FOLGF FALCON OIL AND GAS LTD 390 351,062 0.199
-0.0055
HTDS HARD TO TREAT DISEASES INC 349 43,920,016 0.013
-0.0006
LEHMQ LEHMAN BROS HOLDINGS 346 3,339,020 0.164
-0.006
LEARQ LEAR CORP 331 2,473,971 0.345
0.035
ABWTQ ABITIBIBOWATER INC 302 2,341,732 0.245
0.075
IJJP IJJ CORPORATION 292 19,266,466 0.0112
0.0032
SPSNQ SPANSION INC 265 4,172,248 0.28
0.01
CGAQ CARIBBEAN CASINO AND GAMIN 255 1,933,024 0.29
0.055
GRDO GUARD DOG INC 249 17,528,877 0.0129
0.001
IOVE ITALIAN OVEN INC NEW 240 31,042,130 0.0106
-0.0037
From $1.00 and Up
Symbols Company Name #Trades Share Vol. Last Net
CEMJQ CHEMTURA CORPORATION 1266 7,358,042 1.28
-0.1
SCGLY SOCIETE GENERALE 654 2,149,824 14.93
-0.71
VRMLQ VERMILLION INC 513 244,328 19.2
1.2
BYDDF BYD COMPANY LTD CHINA 509 819,816 10.2
0.27
AAUKY ANGLO AMERICAN PLC 486 488,838 18.0
-0.1
NSRGY NESTLE SA 450 263,633 42.61
-0.39
ATPWF ATLANTIC POWER CORP INDEX 445 243,021 9.5465
-0.2057
NTDOY NINTENDO CO LTD 435 354,538 32.95
0.79
GGWPQ GENERAL GROWTH PROPERTIES 396 1,086,920 5.06
0.1
RHHBY ROCHE HOLDINGS LTD AG 368 468,723 39.82
0
OGZPY O A O GAZPROM 363 822,373 26.45
-0.95
RRLMF RARE ELEMENT RES LTD 317 257,210 3.6402
0.5147
SMFJY SUMITOMO MITSUI FINANCIAL 291 420,822 3.46
-0.13
NABZY NATIONAL AUSTRALIA BANK LT 266 126,725 28.79
-0.36
WLCDF WESTERN LITHIUM CDA CORP 241 386,800 1.3586
0.0526
TSCDY TESCO PLC 233 175,339 18.57
0.07
BASFY BASF SE 222 168,856 59.0
0
QSURF QUEST URANIUM CORP 218 357,480 2.3583
0.0981
LUKOY LUKOIL CO 213 479,644 65.9
-1.49
NILSY JSC MMC NORISK NICKEL 198 155,473 13.5
-0.57
Pinksheet Est($) Volume Leaders
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
PDMI PARADIGM MEDICAL INDUSTRIE $1,771,471 331,601,663 0.0050
-0.0017
BZCN BIZAUCTIONS INC $1,710,596 909,318,040 0.0015
0
IVIT INVICTA GROUP INC $774,527 549,537,708 0.0014
0.0006
OWVI ONE WORLD VENTURES INC $718,014 232,719,487 0.0028
-0.0002
DLAD DEALERADVANCE INC NEW $611,783 1,051,209,880 6.0E-4
0.0002
GPSNQ GPS INDUSTRIES INC $380,360 59,099,595 0.0057
0.0048
CYSG CAPE SYSTEMS GROUP INC $293,358 136,943,315 0.0023
-0.0003
INAR INTERNETARRAY INC NEW $198,107 81,107,697 0.0027
0.0003
IGNT INGEN TECHNOLOGIES INC NEW $194,255 60,692,451 0.0033
-0.0001
LLBO LIFELINE BIOTECH INC $162,897 45,150,408 0.0035
0
LDSR LANDSTAR INC $149,827 44,302,298 0.0033
0
ICTY EYECITY COM INC $135,483 125,927,871 0.0012
-0.0002
GDHI GOLDEN DRAGON HOLDINGS INC $118,362 114,988,272 9.0E-4
0.0001
CXAC CROSS ATLANTIC COMMODITIES $107,848 181,837,484 6.0E-4
0
NBVG NUTRIPURE BEVERAGES INC NE $107,551 62,654,797 0.0019
0.0003
SYNJ SYNDICATION INC NEW $95,506 109,152,369 0.0010
0.0001
EPGL EP GLOBAL COMMUNICATIONS I $90,322 79,680,680 0.0011
-0.0001
CPRK COPPER KING MINING CORPORA $88,901 9,118,879 0.0095
-0.0003
ADMH ADMIRALTY HOLDING COMPANY $85,362 14,286,671 0.0070
0.0005
IFSL IDEAL FINANCIAL SOLUTIONS $83,774 15,341,415 0.0057
0.0002
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
SSCCQ SMURFIT STONE CONTAINER CO $23,257,942 25,106,115 0.9
0.166
EPIX EPIX PHARMACEUTICALS INC $3,193,363 42,922,068 0.115
0.105
WAMUQ WASHINGTON MUTUAL INC $1,537,514 7,056,171 0.22
0.003
MTLQQ MOTORS LIQUIDATION COMPANY $1,536,899 2,378,719 0.651
-0.014
BIEL BIOELECTRONICS CORP $1,408,953 19,728,782 0.0786
0.0075
SNDY SOLOS ENDOSCOPY INC NEW $1,304,814 52,764,954 0.0289
0.0109
VSTN VISTEON CORP $1,287,686 7,682,548 0.173
0.043
BDGR BLACK DRAGON RESOURCE COMP $1,229,771 34,464,495 0.04
0.0112
SPSNQ SPANSION INC $1,185,078 4,172,248 0.28
0.01
ASFX AMERICAN SCIENTIFIC RESOUR $964,588 39,858,268 0.025
-0.001
LEARQ LEAR CORP $837,130 2,473,971 0.345
0.035
BOARF BOART LONGYEAR LTD $836,700 3,000,000 0.2789
0.0189
FMNTQ FREMONT GENERAL CORP $677,676 1,781,564 0.38
0.0102
SNDXF SANDSTORM RES LTD $643,726 1,455,000 0.447
0.006
TRXOF TERRANE METALS CORP $616,387 876,412 0.7475
0.0265
HTDS HARD TO TREAT DISEASES INC $578,477 43,920,016 0.013
-0.0006
LEHMQ LEHMAN BROS HOLDINGS $556,468 3,339,020 0.164
-0.006
CGAQ CARIBBEAN CASINO AND GAMIN $526,697 1,933,024 0.29
0.055
ABWTQ ABITIBIBOWATER INC $521,824 2,341,732 0.245
0.075
TXCOQ TXCO RESOURCES INC $501,159 985,476 0.56
0.08
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name ($) Vol. Share Vol. Last Net
NVSEF NOVARTIS AG BASEL NAMEN AK $50,492,500 975,000 51.5
1.5
SCGLY SOCIETE GENERALE $32,132,620 2,149,824 14.93
-0.71
LUKOY LUKOIL CO $31,824,604 479,644 65.9
-1.49
OGZPY O A O GAZPROM $21,920,448 822,373 26.45
-0.95
BHPLF BHP BILLITON LTD $21,451,500 600,000 35.755
0.305
NVGIP NUVEEN INSURED DIVIDEND AD $19,666,568 1,963,400 10.0
0
RHHBY ROCHE HOLDINGS LTD AG $18,757,684 468,723 39.82
0
NTDOY NINTENDO CO LTD $11,684,111 354,538 32.95
0.79
NSRGY NESTLE SA $11,225,615 263,633 42.61
-0.39
BCDRF BANCO SANTANDER SA $10,309,580 620,600 16.7
-0.35
BASFY BASF SE $9,939,826 168,856 59.0
0
CEMJQ CHEMTURA CORPORATION $9,478,255 7,358,042 1.28
-0.1
NOKBF NOKIA $8,741,455 650,400 13.44
-1.84
AAUKY ANGLO AMERICAN PLC $8,736,938 488,838 18.0
-0.1
SAXPY SAMPO OYJ $8,702,767 666,382 13.0598
0.2598
BYDDF BYD COMPANY LTD CHINA $8,263,337 819,816 10.2
0.27
ADTTF ADVANTEST CORP $8,040,000 300,000 26.8
-0.4621
DHLYF DELHAIZE LE LYON $7,802,103 107,146 72.81
6.06
MSIGY MITSUI SUMITOMO INSURANCE $7,615,294 640,456 11.66
-0.7
GDFZY GDF SUEZ $7,197,988 161,659 43.99
-0.77
Pinksheet Biggest % Gainers
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
GPSNQ GPS Industries Inc
533.33
0.0048 59,099,595 0.0057
WMDA Watchit Media Inc
114.29
0.0016 1,535,878 0.0030
EIGH 8000 Inc
100
0.0007 4,325,333 0.0014
AVLN Avalon Technology Group Inc
100
0.0004 1,225,000 8.0E-4
MMTE Mammoth Energy Group Inc
100
0.0003 151,090,318 6.0E-4
ADCS Advanced Content Services Inc
100
0.0001 29,025,000 2.0E-4
PRMO Prom Resources Inc
100
0.0001 95,032,877 2.0E-4
EWKS Earthworks Entertainment Inc New
100
0.0001 2,663,415 2.0E-4
BCND Beacon Redevelopment Industrial Corp
100
0.0001 1,575,000 2.0E-4
RSMI Rim Semiconductor Co
100
0.0001 2,011,760 2.0E-4
DIAAF Diamant Art Corp
100
0.0001 1,065,000 2.0E-4
IVIT Invicta Group Inc
75
0.0006 549,537,708 0.0014
GLIF Grant Life Sciences Inc
73.33
0.0011 1,112,000 0.0026
TLPEQ Teleplus World Corp
66.67
0.0002 3,403,111 5.0E-4
GCOG Gulf Coast Oil and Gas Inc
50
0.0005 11,654,295 0.0015
DLAD DealerAdvance Inc New
50
0.0002 1,051,209,880 6.0E-4
WOAM World Am Inc
50
0.0002 1,136,000 6.0E-4
RVGD Revenge Designs Inc
50
0.0001 5,950,000 3.0E-4
CWIR Central Wireless Inc
50
0.0001 2,802,692 3.0E-4
SUFH Surfect Holdings Inc
42.86
0.0003 2,142,045 0.0010
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
AMGRF Artumas Group Inc
6733.33
0.606 10,000 0.615
AXTC Axtive Corp
3233.33
0.0388 10,500 0.04
AIME American Interactive Media Inc
1775
0.0142 10,600 0.015
EPIX EPIX Pharmaceuticals Inc
1050
0.105 42,922,068 0.115
ZRSCF Zoloto Resources Ltd
815.15
0.0269 50,000 0.0302
EXCFF Excalibur Resources Ltd
765
0.0153 10,000 0.0173
WPEC Western Power and Equipment Co
460
0.023 37,200 0.028
PCUIF Pt Ciputra Developme
425.87
0.0609 900,000 0.0752
CFON C Phone Corporation
400
0.012 1,987,854 0.015
CDOC Coda Octopus Group Inc
164.21
0.0491 116,042 0.079
GWLK Gabriel Technologies Corporation
142.86
0.2 35,314 0.34
NWSKF Newstrike Capital Inc
121.97
0.136 35,000 0.2475
ITRP Intrepid Technology and Resources Inc
114.29
0.008 60,000 0.015
VTPK Vertigo Theme Parks Inc
102.02
0.0101 2,104,133 0.02
CTYSF City ESolutions Ltd
100
0.04 10,454 0.08
BKLOF Berkeley Technology Ltd
100
0.03 50,000 0.06
LTWV Litewave Corp
100
0.015 80,000 0.03
SBKCQ Security Bank Corporation
100
0.01 20,796 0.02
GWSO Global Warming Solutions Inc
92.31
0.024 14,533 0.05
TGGI Trans Global Group Inc
87.5
0.14 10,000 0.3
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
MGJNF Magnit JSC
525.26
51.37 15,100 61.15
SKRUF Scottish RE Group Ltd
35.14
1.3 31,550 5.0
TIMNF Timminco Ltd
34.86
0.4358 46,430 1.6858
IWGFF International Wayside Gold Mines Ltd
21.83
0.2796 37,500 1.5606
GWYRF Galway Resources Ltd
17.78
0.152 154,900 1.007
AIRO Airspan Networks Inc
16.51
0.18 48,171 1.27
RRLMF Rare Element Res Ltd
16.47
0.5147 257,210 3.6402
CYDY CytoDyn Inc
15.38
0.14 34,760 1.05
DULMF Duluth Metals Ltd
15.11
0.1517 53,400 1.1557
NVTP NOVT Corp
13.5
0.22 12,497 1.85
AVMNF Anvil Mining Ltd
10.88
0.2895 23,200 2.9495
AHKSY Asahi Kaisai Corp
10.66
5.2 16,236 54.0
HNUZF Horizons Betapro Nymex Natural Gas Bull Plus
10.11
1.414 34,100 15.4
CAOJF C A T Oil Ag
9.94
1.144 51,108 12.653
SIAF Sino Agro Foods Inc
9.68
0.09 86,730 1.02
TUIJF TKE Energy Trust
9.63
0.148 47,100 1.6855
DHLYF Delhaize Le Lyon
9.08
6.06 107,146 72.81
CXMSF Cemex SA De CV
8.7
0.107 3,500,000 1.337
EVOGF Evolving Gold Corp
7.77
0.08 188,800 1.11
ATADF Atac Resources Ltd
7.24
0.0846 14,000 1.2536
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
GPSNQ GPS Industries Inc
0.0048
533.33 59,099,595 0.0057
WMDA Watchit Media Inc
0.0016
114.29 1,535,878 0.0030
KATX KAT Exploration Inc
0.0015
30 2,730,671 0.0065
GLIF Grant Life Sciences Inc
0.0011
73.33 1,112,000 0.0026
EXTO Exit Only Inc
0.001
15.38 1,594,400 0.0075
SSHS Safeguard Security Holdings Inc New
0.001
20 1,336,665 0.0060
AVVH Avvaa World Health Care Products Inc
0.0008
15.69 12,363,805 0.0059
EIGH 8000 Inc
0.0007
100 4,325,333 0.0014
CCAJ Coastal Capital Acquisition Corp
0.0007
21.88 1,055,000 0.0039
IVIT Invicta Group Inc
0.0006
75 549,537,708 0.0014
ADMH Admiralty Holding Company
0.0005
7.69 14,286,671 0.0070
GCOG Gulf Coast Oil and Gas Inc
0.0005
50 11,654,295 0.0015
NSMG National Storm Management Inc
0.0005
14.29 1,210,600 0.0040
AVLN Avalon Technology Group Inc
0.0004
100 1,225,000 8.0E-4
INAR InternetArray Inc New
0.0003
12.5 81,107,697 0.0027
NBVG Nutripure Beverages Inc New
0.0003
18.75 62,654,797 0.0019
PMDP Plateau Mineral Development Inc
0.0003
37.5 82,643,816 0.0011
MMTE Mammoth Energy Group Inc
0.0003
100 151,090,318 6.0E-4
KEPI Clean Energy and Power Inc New
0.0003
6.67 8,719,221 0.0048
BEDA Bederra Corp New
0.0003
17.65 2,590,128 0.0020
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
AMGRF Artumas Group Inc
0.606
6733.33 10,000 0.615
BTAVF BATM Advanced Community Ltd
0.24
36.36 100,000 0.9
GWLK Gabriel Technologies Corporation
0.2
142.86 35,314 0.34
SSCCQ Smurfit Stone Container Corporation
0.166
22.62 25,106,115 0.9
TGGI Trans Global Group Inc
0.14
87.5 10,000 0.3
NWSKF Newstrike Capital Inc
0.136
121.97 35,000 0.2475
FNCRF Financiera Independencia Sab De Cv
0.1196
19.05 99,406 0.7475
SMBGF Sembiosys Genetics Inc
0.1195
65.12 15,000 0.303
CMKT Capital Markets Technologies Inc
0.11
78.57 151,676 0.25
ICMTF Inter Citic Mineral Inc
0.1066
14.85 222,887 0.8245
EPIX EPIX Pharmaceuticals Inc
0.105
1050 42,922,068 0.115
HTGO How To Go Public Inc
0.1
19.61 77,500 0.61
FESLF Forbes Energy Services Ltd
0.093
11.97 238,000 0.87
HNNGF Hana Mining Ltd
0.0877
14.88 26,000 0.6772
YNGFF Yukon Nevada Gold Corp
0.0811
32.25 1,092,685 0.3326
TXCOQ TXCO Resources Inc
0.08
16.67 985,476 0.56
ABWTQ Abitibibowater Inc
0.075
44.12 2,341,732 0.245
MOYTF Moydow Mines Intl Inc
0.0749
30.76 63,000 0.3184
PAPA Papa Bello Enterprises Inc
0.07
14.58 97,876 0.55
HCEI Healthy Coffee International Inc New
0.07
12.73 18,827 0.62
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
MGJNF Magnit JSC
51.37
525.26 15,100 61.15
DHLYF Delhaize Le Lyon
6.06
9.08 107,146 72.81
AHKSY Asahi Kaisai Corp
5.2
10.66 16,236 54.0
BYDDY BYD Company Ltd
2.2
2.2 13,628 102.0
TUWLY Tullow Oil Plc
2.15
1.07 15,208 202.4
NVSEF Novartis Ag Basel Namen Akt
1.5
3 975,000 51.5
HNUZF Horizons Betapro Nymex Natural Gas Bull Plus
1.414
10.11 34,100 15.4
SKRUF Scottish RE Group Ltd
1.3
35.14 31,550 5.0
SCEDN Southern California Edison Company
1.25
1.48 16,950 85.75
VRMLQ Vermillion Inc
1.2
6.67 244,328 19.2
CAOJF C A T Oil Ag
1.144
9.94 51,108 12.653
TKPPY Technip
0.95
1.35 40,129 71.45
NTDOY Nintendo Co Ltd
0.79
2.46 354,538 32.95
FRCOY Fast Retailing Company Ltd
0.65
3.98 12,910 17.0
YARIY Yara International ASA
0.6
1.75 12,768 34.85
RRLMF Rare Element Res Ltd
0.5147
16.47 257,210 3.6402
SSCJQ Smurfit Stone
0.5
5.49 114,250 9.6
OPYGY OJSC Polyus Gold
0.5
1.88 16,604 27.1
PHGFF Koninklijke Phillips Electronics NV
0.45
1.66 50,000 27.5
TIMNF Timminco Ltd
0.4358
34.86 46,430 1.6858
Pinksheet Biggest % Losers
From $0.0001 – 0.01 that have traded minimum 1,000,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
NSEO NS8 Corp
-50
-0.0002
9,816,000 2.0E-4
PMRS Premier Mortgage Resources Inc
-50
-0.0001
1,000,000 1.0E-4
SEWC Sew Cal Logo Inc
-50
-0.0001
1,500,000 1.0E-4
HFBG Hall of Fame Beverages Inc New
-50
-0.0001
2,050,120 1.0E-4
HSHL Home Solutions Health Inc
-40
-0.0002
1,285,000 3.0E-4
SPMC Sparrowtech Resources Inc
-38.46
-0.0005
1,136,000 8.0E-4
AGLV ACTIS Global Ventures Inc
-33.33
-0.0001
11,103,750 2.0E-4
PNMS Panamersa Corporation
-33.33
-0.0001
51,692,550 2.0E-4
KNGS Kingsley Coach Inc
-30
-0.0003
1,013,000 7.0E-4
EMJI Emaji Inc
-30
-0.0003
3,617,499 7.0E-4
ICBT ICBS Ltd
-27.08
-0.0013
18,134,779 0.0035
GOIG GoIP Global Inc
-26.67
-0.0008
3,970,416 0.0022
PDMI Paradigm Medical Industries Inc
-25.37
-0.0017
331,601,663 0.0050
ECMH Emcompass Holdings Inc
-25
-0.0005
4,952,000 0.0015
ONCP 141 Capital Inc New
-25
-0.0003
11,039,636 9.0E-4
IGAI IGIA Inc
-25
-0.0001
1,200,000 3.0E-4
EPCG Epicus Communications Group Inc
-25
-0.0001
2,600,000 3.0E-4
CINT Crystal International Travel Group Inc
-25
-0.0001
4,682,915 3.0E-4
IDCN Indocan Resources Inc
-25
-0.0001
5,555,000 3.0E-4
BBDA Bebida Beverage Company
-25
-0.0001
13,275,245 3.0E-4
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
SODH Source Direct Holdings Inc
-75
-0.06
42,700 0.02
FRNV Frontera Investment Inc
-66.11
-0.0595
25,250 0.0305
TFRY Tasty Fries Inc
-50
-0.01
103,500 0.01
ADHC American Diversified Holdings Inc
-49.95
-0.1099
68,050 0.1101
ENLU Enerlume Energy Management Corp
-42.86
-0.06
10,500 0.08
NWOL North West Oil Group Inc
-42.86
-0.03
10,000 0.04
SSNOF Stetson Oil and Gas Ltd
-36.07
-0.0505
236,800 0.0895
JECFF Jura Energy Corporation
-35.56
-0.016
20,000 0.029
BLRVQ Bullion River Gold Corp
-35
-0.007
90,500 0.013
EVPH Everybodys Phone Company
-33.33
-0.05
116,873 0.1
GAEC Gulf Alternative Energy Corporation
-33.33
-0.05
224,897 0.1
CALA Catalina Lighting Inc
-33.33
-0.01
13,975 0.02
MSRM Mobilestream Inc
-33.33
-0.01
20,000 0.02
CCCI China Cable and Communications
-31.58
-0.006
14,900 0.013
AQUA AquaCell Technologies Inc
-31.51
-0.0046
126,000 0.01
TEVI The Estate Vault Inc
-30.77
-0.008
63,000 0.018
GMGLF Gulfside Minerals Ltd
-29.93
-0.2692
51,500 0.6301
ZLUE Zulu Energy Corp
-29.86
-0.0149
16,000 0.035
PRZFF Prize Mining Corp
-29.41
-0.02
45,000 0.048
SPOF Spoofem com Inc New
-28
-0.007
832,450 0.018
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name % Change $ Change Vol. Last Price
LEHPQ Lehman Brothers Holdings Inc
-23.2
-1.51
10,458 5.0
HBNNF Horizons Betapro Nymex National Gas Bear Plus
-12.91
-0.6784
10,600 4.5761
NOKBF Nokia
-12.04
-1.84
650,400 13.44
LNCM Lenco Mobile Inc
-10.14
-0.35
36,550 3.1
IMPM Impac Mortgage Holdings Inc
-10.11
-0.44
36,530 3.91
GMHLY Gam Holding Ag
-8.64
-0.95
109,744 10.05
EAIAF East Asia Minerals Corp
-8.17
-0.1877
36,500 2.1096
MBFJF Mitsubishi UFJ Financial Group Inc
-7.91
-0.4425
1,197,380 5.15
JALSY Japan Airlines Corporation
-7.64
-0.47
12,874 5.68
CEMJQ Chemtura Corporation
-7.25
-0.1
7,358,042 1.28
SPGZ Spectrum Group International Inc
-6.79
-0.19
25,938 2.61
TKOMY Tokio Marine Holdings Inc
-5.67
-1.52
24,429 25.27
MSIGY Mitsui Sumitomo Insurance Group Holdings Inc
-5.66
-0.7
640,456 11.66
OZMLF OZ Minerals Limited
-5.58
-0.0668
10,100 1.13
AKBTY Akbank Turk Anonim Sirketi
-5.49
-0.7
28,331 12.05
ITMSF Intermap Technologies Corporation
-5.33
-0.1444
15,900 2.5646
LGCFF Linear Gold Corporation
-5.27
-0.1243
56,900 2.2344
ASMLF ASML Holding NV
-5.11
-1.59
75,000 29.51
SIOGF Sino Gold Ltd
-5.11
-0.35
11,614 6.5
WZGRF Westernzagros Res Ltd
-4.92
-0.0828
14,170 1.6
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
PDMI Paradigm Medical Industries Inc
-0.0017
-25.37 331,601,663 0.0050
CPVD CompuSonics Video Corp
-0.0017
-24.29 2,920,084 0.0053
ICBT ICBS Ltd
-0.0013
-27.08 18,134,779 0.0035
IPWG International Power Group Ltd
-0.001
-12.5 7,279,536 0.0070
GOIG GoIP Global Inc
-0.0008
-26.67 3,970,416 0.0022
SHOM Southern Home Medical Equipment Inc New
-0.0008
-14.55 7,071,000 0.0047
WFSV Worldwide Food Services Inc
-0.0008
-10 2,361,850 0.0072
VBDG Vertical Branding Inc
-0.0008
-8.89 1,241,915 0.0082
SSTP Sustainable Power Corp
-0.0006
-12 1,854,187 0.0044
EXPH Expo Holding Inc
-0.0006
-6 7,813,743 0.0094
SPMC Sparrowtech Resources Inc
-0.0005
-38.46 1,136,000 8.0E-4
ECMH Emcompass Holdings Inc
-0.0005
-25 4,952,000 0.0015
NTNI Natural Nutrition Inc
-0.0005
-15.62 1,348,000 0.0027
ZVTK Zevotek Inc
-0.0004
-14.81 23,346,678 0.0023
MTIZ Metiscan Inc DE
-0.0004
-7.41 1,092,900 0.0050
KNGS Kingsley Coach Inc
-0.0003
-30 1,013,000 7.0E-4
EMJI Emaji Inc
-0.0003
-30 3,617,499 7.0E-4
ONCP 141 Capital Inc New
-0.0003
-25 11,039,636 9.0E-4
TSRD Tesoro Distributors Inc
-0.0003
-15 1,087,002 0.0017
CYSG Cape Systems Group Inc
-0.0003
-11.54 136,943,315 0.0023
From $0.01 – 1.00 that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
GMGLF Gulfside Minerals Ltd
-0.2692
-29.93 51,500 0.6301
PPAF Protective Products of America Inc
-0.1165
-12.05 36,000 0.85
WDAS World Assurance Group Inc
-0.11
-21.15 19,104 0.41
ADHC American Diversified Holdings Inc
-0.1099
-49.95 68,050 0.1101
CNGI Concordis Group Inc
-0.1
-25 16,600 0.3
CBCPQ Colonial BancGroup Inc
-0.1
-10 12,944 0.9
PDGNF Pendragon Plc
-0.09
-13.85 10,000 0.56
XTMM Xtreme Motorsports International Inc
-0.07
-21.87 25,100 0.25
CSGLF Castle Gold Corporation
-0.0671
-8.9 33,300 0.6869
MTLVF Metallic Ventures Gold Inc
-0.0668
-6.64 33,200 0.9392
MIVI MIV Therapeutics Inc
-0.065
-18.57 16,110 0.285
ELRFF Eastern Platinum Limited
-0.061
-7.73 148,740 0.728
SODH Source Direct Holdings Inc
-0.06
-75 42,700 0.02
ENLU Enerlume Energy Management Corp
-0.06
-42.86 10,500 0.08
FRNV Frontera Investment Inc
-0.0595
-66.11 25,250 0.0305
FWERF Freewest Res Cda Inc
-0.0555
-10.67 54,982 0.4645
LNVGF Lenovo Group Ltd
-0.055
-9.24 18,200 0.54
SSNOF Stetson Oil and Gas Ltd
-0.0505
-36.07 236,800 0.0895
EVPH Everybodys Phone Company
-0.05
-33.33 116,873 0.1
GAEC Gulf Alternative Energy Corporation
-0.05
-33.33 224,897 0.1
From $1.00 and Up that have traded minimum 10,000 shares
Symbols Company Name $ Change % Change Vol. Last Price
BAYRY Bayer Aktiengesellschaft
-2.05
-2.81 44,072 70.9
NOKBF Nokia
-1.84
-12.04 650,400 13.44
BNPQY BNP Paribas
-1.7
-3.91 121,888 41.75
ASMLF ASML Holding NV
-1.59
-5.11 75,000 29.51
TKOMY Tokio Marine Holdings Inc
-1.52
-5.67 24,429 25.27
LEHPQ Lehman Brothers Holdings Inc
-1.51
-23.2 10,458 5.0
LUKOY Lukoil Co
-1.49
-2.21 479,644 65.9
COSWF Canadian Oil Sands Trust
-1.3843
-4.19 76,700 31.64
GMHLY Gam Holding Ag
-0.95
-8.64 109,744 10.05
OGZPY O A O Gazprom
-0.95
-3.47 822,373 26.45
JARLF Jardine Matheson Holdings Ltd
-0.9321
-3.01 11,800 30.0679
IMPUY Impala Platinum Holdings Ltd
-0.89
-3.93 84,750 21.75
USNZY Usinas Siderurgicas De Minas Gerais SA
-0.79
-2.53 19,426 30.4
GDFZY GDF SUEZ
-0.77
-1.72 161,659 43.99
KNYJF Kone Oyj
-0.75
-1.94 12,000 37.85
MSBHY Mitsubishi Corp
-0.74
-1.67 15,711 43.45
SCGLY Societe Generale
-0.71
-4.54 2,149,824 14.93
MSIGY Mitsui Sumitomo Insurance Group Holdings Inc
-0.7
-5.66 640,456 11.66
AKBTY Akbank Turk Anonim Sirketi
-0.7
-5.49 28,331 12.05
HBNNF Horizons Betapro Nymex National Gas Bear Plus
-0.6784
-12.91 10,600 4.5761
Pinksheet 52 weeks breakouts High
Symbols Company Name Last Net Share Vol. ($) Vol. 52H
DLAD DEALERADVANCE INC NEW 6.0E-4
0.0002
1,051,209,880 611783 0.0
BZCN BIZAUCTIONS INC 0.0015
0
909,318,040 1710596 0.0
ARIO AMERIRESOURCE TECHNOLOGIES 0.0
-0.0001
729,350,090 59973 0.0
IVIT INVICTA GROUP INC 0.0014
0.0006
549,537,708 774527 0.0
EVFL EVOLUTION FUELS INC 1.0E-4
0
355,922,070 35572 0.0
PDMI PARADIGM MEDICAL INDUSTRIE 0.0050
-0.0017
331,601,663 1771471 0.0
OWVI ONE WORLD VENTURES INC 0.0028
-0.0002
232,719,487 718014 0.0
RMDM RMD ENTERTAINMENT GROUP 1.0E-4
0
202,341,399 20234 0.0
CXAC CROSS ATLANTIC COMMODITIES 6.0E-4
0
181,837,484 107848 0.0
MMTE MAMMOTH ENERGY GROUP INC 6.0E-4
0.0003
151,090,318 66302 0.0
CYSG CAPE SYSTEMS GROUP INC 0.0023
-0.0003
136,943,315 293358 0.0
IMGR INFINITY MEDICAL GROUP INC 2.0E-4
0
135,337,216 27531 0.0
ICTY EYECITY COM INC 0.0012
-0.0002
125,927,871 135483 0.0
GDHI GOLDEN DRAGON HOLDINGS INC 9.0E-4
0.0001
114,988,272 118362 0.0
SYNJ SYNDICATION INC NEW 0.0010
0.0001
109,152,369 95506 0.0
PRMO PROM RESOURCES INC 2.0E-4
0.0001
95,032,877 2414 0.0
AMNE AMERICAN GREEN GROUP INC N 9.0E-4
0.0001
92,328,955 74209 0.0
PMDP PLATEAU MINERAL DEVELOPMEN 0.0011
0.0003
82,643,816 82928 0.0
INAR INTERNETARRAY INC NEW 0.0027
0.0003
81,107,697 198107 0.0
EPGL EP GLOBAL COMMUNICATIONS I 0.0011
-0.0001
79,680,680 90322 0.0
Pinksheet 52 weeks breakouts Low
Symbols Company Name Last Net Share Vol. ($) Vol. 52L
DLAD DEALERADVANCE INC NEW 6.0E-4
0.0002
1,051,209,880 611783 3.0E-4
BZCN BIZAUCTIONS INC 0.0015
0
909,318,040 1710596 3.0E-4
ARIO AMERIRESOURCE TECHNOLOGIES 0.0
-0.0001
729,350,090 59973 1.0E-4
IVIT INVICTA GROUP INC 0.0014
0.0006
549,537,708 774527 1.0E-4
EVFL EVOLUTION FUELS INC 1.0E-4
0
355,922,070 35572 1.0E-4
PDMI PARADIGM MEDICAL INDUSTRIE 0.0050
-0.0017
331,601,663 1771471 0.0010
OWVI ONE WORLD VENTURES INC 0.0028
-0.0002
232,719,487 718014 4.0E-4
RMDM RMD ENTERTAINMENT GROUP 1.0E-4
0
202,341,399 20234 1.0E-4
CXAC CROSS ATLANTIC COMMODITIES 6.0E-4
0
181,837,484 107848 1.0E-4
MMTE MAMMOTH ENERGY GROUP INC 6.0E-4
0.0003
151,090,318 66302 1.0E-4
CYSG CAPE SYSTEMS GROUP INC 0.0023
-0.0003
136,943,315 293358 1.0E-4
IMGR INFINITY MEDICAL GROUP INC 2.0E-4
0
135,337,216 27531 1.0E-4
ICTY EYECITY COM INC 0.0012
-0.0002
125,927,871 135483 1.0E-4
GDHI GOLDEN DRAGON HOLDINGS INC 9.0E-4
0.0001
114,988,272 118362 2.0E-4
SYNJ SYNDICATION INC NEW 0.0010
0.0001
109,152,369 95506 1.0E-4
PRMO PROM RESOURCES INC 2.0E-4
0.0001
95,032,877 2414 1.0E-4
AMNE AMERICAN GREEN GROUP INC N 9.0E-4
0.0001
92,328,955 74209 1.0E-4
PMDP PLATEAU MINERAL DEVELOPMEN 0.0011
0.0003
82,643,816 82928 2.0E-4
INAR INTERNETARRAY INC NEW 0.0027
0.0003
81,107,697 198107 0.0010
EPGL EP GLOBAL COMMUNICATIONS I 0.0011
-0.0001
79,680,680 90322 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
CXMSF CEMEX SA DE CV 3,500,000 $4,702,750 1.337
0.107
TTRIF THERMO TECH TECHNOLOGIES I 3,050,250 $4,613 0.0014
-0.0002
BOARF BOART LONGYEAR LTD 3,000,000 $836,700 0.2789
0.0189
SNDXF SANDSTORM RES LTD 1,455,000 $643,726 0.447
0.006
MBFJF MITSUBISHI UFJ FINANCIAL G 1,197,380 $6,114,782 5.15
-0.4425
YNGFF YUKON NEVADA GOLD CORP 1,092,685 $346,673 0.3326
0.0811
DIAAF DIAMANT ART CORP 1,065,000 $213 2.0E-4
0.0001
OILXF OILEXCO INC 975,548 $30,197 0.0315
0.0035
NVSEF NOVARTIS AG BASEL NAMEN AK 975,000 $50,492,500 51.5
1.5
GWMGF GREAT WESTERN MINERALS LTD 911,474 $260,536 0.298
0.013
PCUIF PT CIPUTRA DEVELOPME 900,000 $67,680 0.0752
0.0609
TRXOF TERRANE METALS CORP 876,412 $616,387 0.7475
0.0265
KNAIF KEYSTONE NORTH AMERICA INC 834,475 $6,230,975 7.4427
-0.0513
BYDDF BYD COMPANY LTD CHINA 819,816 $8,263,337 10.2
0.27
GELYF GEELY AUTOMOBILE HOLDINGS 762,323 $271,575 0.36
0.005
NOKBF NOKIA 650,400 $8,741,455 13.44
-1.84
BCDRF BANCO SANTANDER SA 620,600 $10,309,580 16.7
-0.35
BHPLF BHP BILLITON LTD 600,000 $21,451,500 35.755
0.305
CYLPF US SILVER CORPORATION 581,999 $98,322 0.175
0.02
LYSCF LYNAS CORPORATION LTD 554,073 $294,597 0.53
-0.025
Pinksheet Bankrupt Companies
Share Volume Leaders ** Bankrupt companies are identified by fifth letter 'Q'
Symbols Company Name Share Vol. ($) Vol. Last Net
GPSNQ GPS INDUSTRIES INC 59,099,595 $380,360 0.0057
0.0048
SSCCQ SMURFIT STONE CONTAINER CO 25,106,115 $23,257,942 0.9
0.166
CEMJQ CHEMTURA CORPORATION 7,358,042 $9,478,255 1.28
-0.1
WAMUQ WASHINGTON MUTUAL INC 7,056,171 $1,537,514 0.22
0.003
XKEMQ XECHEM INTERNATIONAL INC 6,252,949 $3,802 7.0E-4
0
CHTRQ CHARTER COMMUNICATIONS INC 4,903,646 $136,651 0.028
0.0002
SPSNQ SPANSION INC 4,172,248 $1,185,078 0.28
0.01
TLPEQ TELEPLUS WORLD CORP 3,403,111 $2,231 5.0E-4
0.0002
LEHMQ LEHMAN BROS HOLDINGS 3,339,020 $556,468 0.164
-0.006
LEARQ LEAR CORP 2,473,971 $837,130 0.345
0.035
MTLQQ MOTORS LIQUIDATION COMPANY 2,378,719 $1,536,899 0.651
-0.014
ABWTQ ABITIBIBOWATER INC 2,341,732 $521,824 0.245
0.075
NRTLQ NORTEL NETWORKS CORP 2,220,072 $157,881 0.0705
0
FMNTQ FREMONT GENERAL CORP 1,781,564 $677,676 0.38
0.0102
CBCGQ COLONIAL BANCGROUP INC 1,285,313 $79,435 0.063
0.003
EPEXQ EDGE PETROLEUM CORPORATION 1,161,739 $100,601 0.085
-0.006
CCTYQ CIRCUIT CITY STORES INC 1,090,303 $13,574 0.013
0.0028
GGWPQ GENERAL GROWTH PROPERTIES 1,086,920 $5,407,991 5.06
0.1
TXCOQ TXCO RESOURCES INC 985,476 $501,159 0.56
0.08
HAYZQ HAYES LEMMERZ INTERNATIONA 855,045 $31,245 0.039
0.001
12/16/09 11:04 AM
12/21/09 11:49 AM
02/15/10 6:31 AM
SHO History
Date Reg SHO Threshold Flag Rule3210 Flag
Jun 3, 2008 Yes No
Jun 2, 2008 Yes No
May 30, 2008 Yes No
May 29, 2008 Yes No
May 28, 2008 Yes No
May 27, 2008 Yes No
May 23, 2008 Yes No
May 22, 2008 Yes No
May 21, 2008 Yes No
Mar 8, 2007 Yes No
http://www.otcmarkets.com/pink/quote/quote.jsp?symbol=fgocq#getCompanyInfo
Short Interest
Date Short Interest % Change Avg. Daily Share Volume Days to Cover Split New Issue
Jan 15, 2010 3,202 51.54 242,943 1.00 No No
Dec 31, 2009 2,113 -98.55 2,981,070 1.00 No No
Dec 15, 2009 146,113 129,203.54 314,533 1.00 No No
Nov 30, 2009 113 -96.61 147,054 1.00 No No
Nov 13, 2009 3,338 2,853.98 245,734 1.00 No No
Oct 30, 2009 113 -99.84 432,985 1.00 No No
Oct 15, 2009 71,923 872.72 200,504 1.00 No No
Sept 30, 2009 7,394 6,443.36 246,941 1.00 No No
Sept 15, 2009 113 -95.50 188,560 1.00 No No
Aug 31, 2009 2,509 2,120.35 34,206 1.00 No No
AI
