Posted on 25 March 2010.
| Symbol |
Company Name |
Last |
Volume |
Change |
Percent |
52W-High |
52W-Low |
| WDFN |
Woodlands Finl Svcs |
40.0000 |
800 |
+15.0000 |
+60.00% |
40.0000 |
14.2623 |
| HMBT |
Hemobiotech Inc |
0.6000 |
23,665 |
+0.2000 |
+50.00% |
1.0100 |
0.1500 |
| JADA |
Jade Art Group Inc |
0.6650 |
1,495,523 |
+0.1160 |
+21.13% |
2.1000 |
0.1000 |
| EENI |
Exterra Energy Inc |
1.6800 |
8,610 |
+0.2900 |
+20.86% |
6.0000 |
0.2500 |
| FNDM |
Fund.Com Inc Cl A |
0.7200 |
99,848 |
+0.1200 |
+20.00% |
2.7500 |
0.1000 |
| CHTL |
China Tel Group Inc |
0.7400 |
3,676,400 |
+0.1200 |
+19.35% |
2.0000 |
0.1900 |
| URST |
Uranium Star Corp |
0.4400 |
118,500 |
+0.0700 |
+18.92% |
0.7000 |
0.0420 |
| AEXP |
American Exploration |
0.3200 |
135,128 |
+0.0500 |
+18.52% |
2.5500 |
0.2300 |
| GTWO |
Gen2Media Corporatio |
0.4000 |
1,734,601 |
+0.0600 |
+17.65% |
1.0100 |
0.0500 |
| LIEG |
Li3 Energy Inc |
0.8000 |
599,570 |
+0.1200 |
+17.65% |
1.1150 |
0.1200 |
| ECOS |
Ecolocap Solutions |
0.4700 |
192,270 |
+0.0630 |
+15.48% |
0.6600 |
0.0300 |
| CRGE |
Clenergen Corp |
0.8000 |
88,700 |
+0.1000 |
+14.29% |
1.4000 |
0.4000 |
| SWHN |
Swissinso Holding |
1.4800 |
84,110 |
+0.1800 |
+13.85% |
2.1700 |
1.2200 |
| CRWG |
Crowdgather Inc |
1.5200 |
811,223 |
+0.1800 |
+13.43% |
2.3300 |
0.7000 |
| NUIN |
Nutrastar Intl Inc |
4.0500 |
22,200 |
+0.4700 |
+13.13% |
5.0000 |
3.1000 |
| TGIC |
Triad Guaranty Inc. |
0.3600 |
125,617 |
+0.0400 |
+12.50% |
1.8200 |
0.1200 |
| MEDG |
Medianet Group Tech |
0.4500 |
38,500 |
+0.0498 |
+12.44% |
1.0100 |
0.0300 |
| HSTC |
Hst Global Inc |
0.5500 |
91,735 |
+0.0600 |
+12.24% |
2.2500 |
0.0700 |
| CMIN |
Constitution Mining |
0.9500 |
459,621 |
+0.1000 |
+11.76% |
1.9200 |
0.3300 |
| BSIC |
Basic Earth Science |
0.8300 |
31,819 |
+0.0840 |
+11.26% |
0.9900 |
0.5100 |
| MLKNA |
Medlink Internationa |
1.5000 |
93,717 |
+0.1500 |
+11.11% |
1.7700 |
0.3000 |
| KYCN |
Keystone Consolidatd |
4.9900 |
3,100 |
+0.4800 |
+10.64% |
5.5000 |
2.2000 |
| NNVC |
Nanoviricides Inc |
1.6900 |
405,371 |
+0.1600 |
+10.46% |
1.7200 |
0.4100 |
| BNTNF |
Bontan Corp Inc |
0.3700 |
495,554 |
+0.0350 |
+10.45% |
0.4600 |
0.0500 |
| FKWL |
Franklin Wireless Co |
1.7100 |
159,521 |
+0.1600 |
+10.32% |
2.8000 |
0.2500 |
| BFAR |
Biopharm Asia Inc. |
0.8600 |
132,561 |
+0.0800 |
+10.26% |
5.0000 |
0.5100 |
| CHFI |
China Finance Inc |
0.3300 |
43,020 |
+0.0300 |
+10.00% |
1.1300 |
0.0420 |
| EMIS |
Emisphere Technologi |
1.9800 |
243,739 |
+0.1800 |
+10.00% |
2.0000 |
0.4200 |
| DNPI |
Decisionpoint System |
0.4500 |
660,530 |
+0.0400 |
+9.76% |
2.0000 |
0.1950 |
| FMNB |
Farmers Natl Banc Co |
4.6500 |
12,540 |
+0.4000 |
+9.41% |
6.4576 |
3.3634 |
| AMNL |
Applied Minerals Inc |
0.8200 |
14,170 |
+0.0700 |
+9.33% |
0.9500 |
0.2000 |
| ORMP |
Oramed Pharmaceuticl |
0.4700 |
170,472 |
+0.0400 |
+9.30% |
0.6400 |
0.2000 |
| ATTUF |
Attunity Ltd |
0.4900 |
21,000 |
+0.0400 |
+8.89% |
0.5490 |
0.0900 |
| ESPH |
Exosphere Technolog |
1.2900 |
1,758,043 |
+0.1000 |
+8.40% |
1.3000 |
0.1300 |
| PWOIF |
Power Oil & Gas Inc |
1.6500 |
241,633 |
+0.1200 |
+7.84% |
2.6000 |
0.3500 |
| SUWN |
Sunwin Intl Neutracl |
0.3450 |
799,054 |
+0.0250 |
+7.81% |
0.4060 |
0.1500 |
| SDRG |
Silver Dragon Res |
0.2800 |
489,845 |
+0.0200 |
+7.69% |
0.5000 |
0.0600 |
| NRDS |
Nord Resources Cp |
0.4300 |
72,500 |
+0.0300 |
+7.50% |
0.6600 |
0.1800 |
| FRAF |
Franklin Finl Svcs C |
18.0000 |
686 |
+1.2500 |
+7.46% |
20.5577 |
13.1639 |
| SGTI |
Shengtai Pharmaceut |
1.3000 |
48,721 |
+0.0900 |
+7.44% |
1.6000 |
0.5100 |
| ISCO |
Intl Stem Cell Corp |
2.1700 |
2,982,621 |
+0.1500 |
+7.43% |
2.4900 |
0.3300 |
| GTCB |
Gtc Biotherapeutics |
0.5900 |
47,312 |
+0.0400 |
+7.27% |
6.0000 |
0.5200 |
| PBTH |
Modigene Inc |
3.7300 |
262,397 |
+0.2500 |
+7.18% |
3.9000 |
0.4000 |
| BLGO |
Biolargo Inc |
0.4500 |
31,200 |
+0.0300 |
+7.14% |
0.8000 |
0.1600 |
| MCGI |
Medcareers Group In |
1.5000 |
61,222 |
+0.1000 |
+7.14% |
2.5400 |
0.8400 |
| PBEC |
Pac Blue Energy Corp |
0.6200 |
1,645,898 |
+0.0400 |
+6.90% |
0.6300 |
0.3000 |
| WREGP |
Westar Ener 4.50 Pfd |
80.0000 |
1,870 |
+5.0000 |
+6.67% |
80.0000 |
62.0260 |
| AMCG |
Amico Games Corp |
0.4900 |
122,940 |
+0.0300 |
+6.52% |
0.8500 |
0.1800 |
| NSARP |
Nstar Elect 4.25 Pfd |
80.0000 |
1,000 |
+4.9000 |
+6.52% |
85.0000 |
61.0632 |
| PGOL |
Patriot Gold Corp |
0.3400 |
45,200 |
+0.0200 |
+6.25% |
0.4500 |
0.0650 |
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