Market Data 
Markets
Replies to post #128606 on Early Bird Special (EBS)
tkr eps news float(M) aLow bid ask aHigh %chg vol(H) aVol(H) #trd $ traded company_name
ABWG -0.13 0:00 0 0.0100 0.0250 0.0400 0.3000 +50.0 144928 520 14 4347 A_B_WATLEY_GROUP_I
ADBYF -0.05 0:00 73,870 0.1100 0.1510 0.1600 0.2900 +7.1 33995 120 12 5099 ADB_SYS_INTL_LTD
AGSI -0.27 0:00 18,377 0.1200 0.1350 0.1600 2.070 +7.1 234440 1090 37 35166 AEGIS_ASSMTS_INC
AHFI 0.00 0:00 0 0.0200 0.00 0.00 5.090 +16.7 38720 170 19 1355 ABSOLUTE_HEALTH_&_
AMEP 0.00 6:06 299,197 0.0070 0.0490 0.0500 0.2600 +22.0 12627096 75240 423 631354 AMERICAN_ENERGY_PR
ANDR -0.02 0:00 53,896 0.0300 0.0470 0.0540 0.2300 +5.6 184800 890 23 10145 ANDREA_ELECTRONICS
ARGC 0.00 0:00 0 0.0020 0.1100 0.1250 0.1170 +14.3 206270 4680 23 24752 AMERICAN_RACING_CA
AUCC 0.00 0:00 0 0.0300 0.00 0.0550 4.110 +21.4 504972 5530 36 25753 AUCTIONCITIES_COM_
AVDI -0.50 11:15 82,191 0.0610 0.1000 0.1100 0.1400 +4.8 1712650 3470 103 188391 ADVANCED_TECHNOLOG
BDLF 0.00 0:00 0 0.0050 0.0080 0.0110 0.1000 +25.0 408600 0 16 4086 BROADLEAF_CAPITAL_
BTSR -0.13 0:00 67,197 0.0080 0.0240 0.0250 0.0800 +38.9 170200 520 15 4255 BRIGHTSTAR_INFO_TE
CALVF -0.04 0:00 336,001 0.0780 0.0870 0.0900 0.1650 +2.3 1753491 3630 98 157814 CALEDONIA_MNG_CORP
CCMI 0.00 0:00 0 0.0070 0.0120 0.0170 0.624 +55.6 168906 880 14 2364 COMPLETE_CARE_MEDI
CDIK 0.00 0:00 214,205 0.0140 0.0168 0.0180 0.1000 +3.1 1231529 7660 23 20320 CORONADO_INDUSTRIE
CGKY 0.00 0:00 0 0.0700 0.1050 0.1150 0.2100 +1.8 262100 2890 31 30141 CARNEGIE_COOKE_&_C
CGYN 0.01 0:00 0 0.0700 0.1150 0.1700 0.2900 +7.1 151000 250 19 22650 CAPCO_ENERGY_INC
CKEI -0.01 8:30 77,296 0.0113 0.0300 0.0330 0.750 +12.3 2617731 28530 104 83767 CLICKABLE_ENTERPRI
CSUA -2.19 12:04 7,726 0.0500 0.1200 0.1300 0.800 +7.6 51599 480 11 5830 CONSUMER_DIRECT_OF
CYAD -0.16 6:00 42,456 0.0300 0.0310 0.0340 0.565 +3.0 311260 9210 26 10582 CYBERADS_INC
CYKC 0.00 0:00 0 0.0080 0.0120 0.0180 1.300 +18.2 1629400 9880 37 21182 CYBERKEY_CORP
CYTGF 0.00 0:00 44,383 0.0800 0.1010 0.1100 0.4500 +2.8 131300 260 12 14443 CRYSTAL_GRAPHITE_C
DYOUF -0.12 0:00 10,533 0.0700 0.0700 0.1200 0.3300 +28.6 85000 100 15 7650 DIGITAL_YOUTH_NETW
EDVO 1.36 10:51 10,838 0.0600 0.0600 0.0620 1.670 +3.3 66871 760 13 4146 ENDAVO_MEDIA_&_COM
FLYIQ -7.97 12:34 48,133 0.0200 0.0220 0.0240 2.520 +12.5 12458 42140 113 28030 FLYI_INC
FNVG -0.01 0:00 122,041 0.0350 0.0580 0.0700 0.1800 +5.5 21116 580 12 1224 FINOVA_GROUP_INC
GCOG 0.00 0:00 114,637 0.0450 0.0540 0.0570 0.1700 +8.0 1376205 5880 52 74315 GULF_COAST_OIL_&_G
GEMM 0.00 0:00 0 0.0009 0.0100 0.0250 0.1900 +27.3 346758 1450 13 4854 JUINA_MNG_CORP
GSPI 0.00 0:00 0 0.0260 0.0320 0.0370 0.0590 +4.6 355490 3760 23 12086 GREEN_STAR_PRODS_I
GTEC -0.06 0:00 30,700 0.0310 0.0640 0.0650 0.1850 +10.3 684892 3460 42 43833 GENESIS_TECHNOLOGY
GTRD 0.00 0:00 0 0.0099 0.0100 0.0125 0.2700 +8.0 548320 31560 28 5921 GLOBAL_TRIAD_INC
GWNI -0.02 0:00 79,863 0.0220 0.0400 0.0420 0.1080 +5.0 123266 1150 13 5177 GWIN_INC
GZFX -0.01 12:33 348,400 0.0002 0.0134 0.0135 0.1670 +16.5 461365425 1247960 3314 6182296 GAMEZNFLIX_INC
HDVY -0.04 12:54 113,357 0.0700 0.0900 0.1100 0.4500 +22.2 452381 2120 52 49761 HEALTH_DISCOVERY_C
HTRE 0.00 9:43 0 0.0110 0.0440 0.0500 0.3200 +9.8 410900 1810 28 18490 H3_ENTERPRISES_INC
IHDR 0.00 0:00 47,294 0.0450 0.0450 0.0500 0.2500 +4.2 261090 4500 17 13054 INTERNAL_HYDRO_INT
INCA -0.01 0:00 488,777 0.0070 0.0110 0.0132 0.0300 +25.0 1683657 6440 60 21045 INSTACARE_CORP
IPYS -0.03 0:00 0 0.0011 0.0100 0.0110 0.1300 +120. 126905 60 11 1395 INSTAPAY_SYS_INC
ITEK -0.05 0:00 38,769 0.0100 0.0410 0.1400 0.3000 +16.7 167000 550 17 11690 IMMEDIATEK_INC
IVFH -0.04 0:00 0 0.0040 0.0360 0.0550 0.1900 +10.0 333998 1310 26 18369 INNOVATIVE_FOOD_HL
JKRI -6000 0:00 8,177 0.0050 0.0130 0.0200 0.3500 +29.2 874000 800 42 13547 JACKSON_RIVERS_COM
KENS -0.01 0:00 0 0.0800 0.0800 0.0950 0.2800 +12.5 117500 1390 16 10575 KENILWORTH_SYS_COR
LBTN 0.00 0:00 0 0.0035 0.0100 0.0145 0.2400 +40.0 2175681 41420 50 30459 LIFELINE_BIOTECHNO
LFTC -0.03 0:00 230,524 0.0055 0.0110 0.0120 0.0480 +10.0 814438 31890 29 8958 LIFESTREAM_TECHNOL
LPLHW 0.00 7:05 0 0.0050 0.0100 0.0220 0.0950 +10.0 165000 60 14 3630 LOCATEPLUS_HOLDING
LPPI 0.00 0:00 0 0.0550 0.0800 0.1000 0.1700 +26.7 109800 1280 11 10431 LEEP_INC
MAGR -0.01 0:00 182,401 0.0175 0.0260 0.0290 0.0750 +7.4 183000 4430 11 5307 MAGNUM_D_OR_RES_IN
MAUG 0.00 7:00 27,331 0.0260 0.1020 0.1090 0.3950 +2.0 365000 5450 29 37960 MAUI_GEN_STORES_IN
MCLD -1.70 0:00 305,352 0.0100 0.0190 0.0240 1.250 +7.9 839349 11140 62 17206 MCLEODUSA_INC
MGOA -0.03 0:00 34,777 0.1000 0.1060 0.1250 0.850 +9.1 87150 740 13 10458 MEGOLA_INC
MOTG -0.15 0:00 0 0.0210 0.0700 0.0720 0.4000 +1.4 3034154 16820 63 218459 MODERN_TECHNOLOGY_
MYNG -0.01 0:00 404,762 0.0100 0.0145 0.0175 0.1310 +15.4 255200 3890 24 3828 GOLDEN_EAGLE_INTL_
NMXS -0.03 0:00 37,622 0.0101 0.1170 0.1240 0.505 +7.8 618355 1910 69 76676 NMXS_COM_INC
NSEO -0.10 0:00 104,390 0.0500 0.0750 0.0840 0.850 +12.0 125250 5120 18 10521 NS8_CORP
OFSC 0.00 0:00 0 0.0100 0.0100 0.0500 0.4600 +50.0 131426 290 15 3942 OFFSHORE_CREATIONS
ONEV -0.03 0:00 311,136 0.0060 0.0250 0.0280 0.0780 +7.7 1961472 15310 55 54921 ONE_VOICE_TECHNOLO
PAPO 0.00 0:00 78,831 0.0011 0.0105 0.0110 0.0540 +4.0 2128883 16150 51 22353 PANGEA_PETROLEUM_C
PHCHF -0.02 0:00 178,577 0.0454 0.0970 0.1050 0.1900 +1.0 140130 570 14 14013 PHOTOCHANNEL_NETWO
PKCY -0.01 0:00 110,646 0.0230 0.0750 0.0850 0.1050 +7.6 494100 4620 43 41998 PARK_CITY_GROUP_IN
PLFM 0.00 0:00 0 0.0018 0.0111 0.0160 0.0190 +4.2 658300 4170 17 8097 PLATFORMS_WIRELESS
PNCV 0.00 0:00 0 0.0100 0.0900 0.1300 0.550 +9.1 54000 860 12 6480 PINNACLE_DEVS_INC
POGI -0.03 0:00 35,366 0.1000 0.1250 0.1300 1.000 +26.2 226350 3590 31 29425 PARADIGM_OIL_&_GAS
POPN -0.03 0:00 122,489 0.0100 0.0260 0.0290 0.0370 +20.8 882375 1200 43 25588 POP_N_GO_INC
PPTL 0.00 0:00 0 0.0100 0.0200 0.0260 4.853 +8.7 3684700 14560 92 92117 PREMIUM_PETE_CORP
PROXQ -5.24 0:00 31,427 0.0195 0.0195 0.0240 6.000 +2.6 135440 0 24 2708 PROXIM_CORP
PRXT 0.00 0:00 0 0.0075 0.0085 0.0140 0.1710 +33.3 3290000 5810 28 39480 PROXITY_INC
PWEB -0.01 0:00 32,935 0.0520 0.1370 0.1490 0.2000 +10.2 135838 1080 22 19017 PACIFIC_WEBWORKS_I
QTEK -0.10 6:08 95,892 0.0500 0.0580 0.0600 0.2600 +3.6 273450 1710 13 15860 QUINTEK_TECHNOLOGI
RMSG -0.01 12:54 76,375 0.0850 0.1150 0.1200 0.4500 +25.3 730964 1350 110 86984 ROAMING_MESSENGER_
SCMI 0.00 0:00 0 0.0215 0.0250 0.0300 0.0950 +3.4 393536 9590 26 11806 SUNNCOMM_INTL_INC
SDTQ 0.00 0:00 0 0.0100 0.0100 0.0500 0.700 +400. 97050 370 12 4852 SPEEDTEQ-TI_INC
SENS 0.00 0:00 101,764 0.0120 0.0100 0.0170 0.0950 +27.9 231650 2400 15 4146 SENTEX_SENSING_TEC
SGLS -0.59 4:05 58,972 0.0110 0.0220 0.0230 2.000 +15.0 4007769 7340 153 92178 SIGNATURE_LEISURE_
SLGLF -0.01 0:00 316,287 0.0310 0.0380 0.0390 0.0900 +2.6 909876 11130 36 35485 SILVERADO_GOLD_MIN
SMSE 0.00 0:00 0 0.0010 0.0150 0.0400 0.0450 +19.0 324000 8760 10 8100 SMSACTIVE_TECHNOLO
SMTR -0.06 0:00 253,383 0.0200 0.0750 0.0780 0.2630 +6.9 1291399 21990 103 99437 SMARTIRE_SYSTEMS_I
SPRL 0.00 0:00 0 0.0195 0.0700 0.1000 0.3600 +31.9 263740 3610 33 25055 STRAT_PETE_LTD
SVSNE -0.22 0:00 7,081 0.0510 0.1200 0.1400 0.730 +106. 196600 360 29 23592 STEREO_VISION_ENTR
SWKJ 31.42 0:00 115,169 0.0110 0.0540 0.0560 2.250 +1.8 631600 21000 25 35369 SITEWORKS_BLDG_&_D
SYTE 0.00 11:32 57,429 0.0180 0.0530 0.0589 0.0800 +7.3 238300 1580 16 14059 SITESTAR_CORP
TDCP 0.00 0:00 0 0.0080 0.1100 0.1500 0.3300 +27.3 115899 3330 22 16225 3DICON_CORP
TDFXQ 0.00 0:00 29,100 0.0001 0.1300 0.1600 0.1400 +7.1 483100 710 22 72465 3DFX_INTERACTIVE_I
TEVT 0.00 0:00 38,800 0.0300 0.0450 0.0600 0.2200 +11.1 135900 390 11 6795 TECHNICAL_VENTURES
UBTA 0.00 0:00 0 0.0050 0.0550 0.0950 0.1300 +55.6 125000 150 11 8750 UBA_TECHNOLOGIES_I
URBT -0.05 0:00 55,610 0.0500 0.0600 0.0700 1.150 +8.0 121667 1400 12 7884 URBAN_TELEVISION_N
VCTY -0.12 0:00 20,585 0.0080 0.0320 0.0330 0.4000 +60.0 726249 790 62 23239 VIDEOLOCITY_INTL_I
VMHVF -0.01 12:05 22,432 0.0010 0.0430 0.0440 0.2800 +13.2 818080 12810 55 35177 VMH_VIDEOMOVIEHOUS
VPER -0.02 0:00 0 0.0400 0.0650 0.0800 0.4100 +3.6 144330 1680 18 10463 VIPER_NETWORKS_INC
VRDM -0.26 0:00 33,219 0.0120 0.0152 0.0185 0.1400 +21.7 309070 2430 18 5717 VERIDIUM_CORP
VSUS -0.27 0:00 12,836 0.0400 0.0900 0.0920 4.400 +32.3 4252152 2430 193 365685 VSUS_TECHNOLOGIES_
VTSI 0.03 0:00 44,125 0.1050 0.1230 0.1280 0.4600 +2.4 127538 2220 14 16324 VIRTRA_SYS_INC
VXBX 0.00 0:00 0 0.0050 0.0500 0.0600 0.2899 +35.3 906500 6030 47 52123 VOXBOX_WORLD_TELEC
WAVR -0.12 0:00 29,592 0.0085 0.0550 0.0650 0.3200 +10.9 137590 1510 25 8392 WAVERIDER_COMMUNIC
WDAM -0.09 0:00 26,785 0.0025 0.0275 0.0290 0.2750 +10.0 2016470 46310 42 55452 WORLD_AM_INC
WMDH 0.00 0:00 0 0.0050 0.0300 0.0400 0.0600 +50.0 686334 170 22 20590 WMD_HLDGS_GROUP_IN
XEDA -0.19 0:00 0 0.0450 0.0700 0.1000 1.420 +28.6 95685 1210 21 8611 AXEDA_SYSTEMS_INC
XPNG 0.00 0:00 57,625 0.0700 0.0710 0.0750 1.500 +4.2 131384 1080 29 9853 XPENTION_GENETICS_
scan completed 96 tickers 11/16/05 7:29:48
AI
