Posted on 18 March 2010.
| Symbol |
Company Name |
Last |
Volume |
Change |
Percent |
52W-High |
52W-Low |
| CGDI |
China Growth Dev Inc |
0.3840 |
33,400 |
+0.1240 |
+47.69% |
0.8000 |
0.0400 |
| BRNZ |
Brand Neue Corp |
0.5600 |
20,000 |
+0.1600 |
+40.00% |
0.6000 |
0.1200 |
| DRSX |
Drs Inc |
0.7000 |
44,000 |
+0.1500 |
+27.27% |
0.7500 |
0.2600 |
| UNLA |
Unilava Corporation |
0.3800 |
216,379 |
+0.0800 |
+26.67% |
0.6500 |
0.0150 |
| BONUE |
Bioneutral Group Inc |
0.4000 |
43,555 |
+0.0700 |
+21.21% |
3.5000 |
0.1200 |
| VUOC |
Vu1 Corp |
0.4500 |
240,000 |
+0.0700 |
+18.42% |
1.4100 |
0.3100 |
| CVDT |
China Voip & Digital |
0.4250 |
114,443 |
+0.0650 |
+18.06% |
0.4800 |
0.0222 |
| IRLD |
Ireland Inc |
1.0000 |
162,018 |
+0.1200 |
+13.64% |
1.0100 |
0.2200 |
| CHTL |
China Tel Group Inc |
0.8350 |
1,172,867 |
+0.0941 |
+12.70% |
2.0000 |
0.1900 |
| PSPW |
Prime Sun Power Inc |
1.0000 |
16,500 |
+0.1100 |
+12.36% |
1.7500 |
0.0700 |
| ECOB |
Ecoblu Prods Inc |
0.3700 |
39,650 |
+0.0400 |
+12.12% |
1.5000 |
0.2000 |
| CFQWF |
China Fund Aqstn Wt |
2.0000 |
90,800 |
+0.2000 |
+11.11% |
2.0000 |
0.0300 |
| SBNK |
Sonoma Valley Bancp |
2.6500 |
3,800 |
+0.2600 |
+10.88% |
15.0000 |
2.0500 |
| NXOI |
Next 1 Interactive |
0.9200 |
27,520 |
+0.0900 |
+10.84% |
3.2000 |
0.5600 |
| LCTZ |
La |
3.2200 |
366,981 |
+0.2900 |
+9.90% |
3.2500 |
1.8500 |
| STTN |
Smart-Tek Solutions |
0.5700 |
175,090 |
+0.0500 |
+9.62% |
0.6300 |
0.0060 |
| SMXMF |
Samex Mining Corp |
0.3500 |
81,754 |
+0.0290 |
+9.03% |
0.5000 |
0.0870 |
| FEWP |
Celestial Delights |
1.1500 |
39,500 |
+0.0900 |
+8.49% |
1.5100 |
0.6450 |
| MCTH |
Medical Connections |
0.5200 |
181,823 |
+0.0400 |
+8.33% |
1.9600 |
0.2000 |
| NXTH |
Nxt Nutritionals Hld |
0.7200 |
583,701 |
+0.0550 |
+8.27% |
3.4600 |
0.2500 |
| WEMU |
Worldwide Ene & Mfg |
5.9500 |
13,580 |
+0.4500 |
+8.18% |
7.5000 |
2.0500 |
| ALIF |
Artificial Life Inc |
1.2400 |
173,626 |
+0.0900 |
+7.83% |
1.7100 |
0.5400 |
| GGOX |
Gigoptix Inc. |
2.0900 |
5,300 |
+0.1400 |
+7.18% |
5.5000 |
0.5000 |
| AUSI |
Aura Systems Inc New |
0.9600 |
38,100 |
+0.0600 |
+6.67% |
1.2500 |
0.5201 |
| CHCG |
China 3C Group |
0.4679 |
51,752 |
+0.0279 |
+6.34% |
1.8400 |
0.3700 |
| INTZ |
Intrusion Inc |
0.8500 |
17,599 |
+0.0500 |
+6.25% |
1.0000 |
0.1300 |
| MCGI |
Medcareers Group In |
1.5900 |
11,993 |
+0.0900 |
+6.00% |
2.5400 |
0.9500 |
| LPAD |
Lapolla Industries |
0.6200 |
57,555 |
+0.0350 |
+5.98% |
0.6600 |
0.2400 |
| DHCC |
Diamondhead Casino |
0.7400 |
33,550 |
+0.0400 |
+5.71% |
1.4000 |
0.1000 |
| CATC |
Cambridge Bancorp |
30.9900 |
1,300 |
+1.6400 |
+5.59% |
31.2500 |
16.1747 |
| PGOL |
Patriot Gold Corp |
0.3900 |
46,950 |
+0.0200 |
+5.41% |
0.4500 |
0.0650 |
| FXNC |
First Natl Corp Stra |
12.0000 |
2,600 |
+0.6000 |
+5.26% |
16.7342 |
9.1268 |
| PTBS |
Potomac Bancshares I |
5.0000 |
4,000 |
+0.2500 |
+5.26% |
9.4603 |
4.6300 |
| FNCB |
First Natl Comm Bcp |
5.2600 |
6,958 |
+0.2600 |
+5.20% |
12.8944 |
4.5100 |
| BFAR |
Biopharm Asia Inc. |
1.0400 |
23,825 |
+0.0500 |
+5.05% |
5.0000 |
0.5100 |
| CILTL |
Central Ill Lt 4.64 |
99.5000 |
200 |
+4.5000 |
+4.74% |
99.5000 |
76.5000 |
| MSEH |
Mesa Energy Holdings |
2.6800 |
980,334 |
+0.1200 |
+4.69% |
2.6800 |
0.5100 |
| BLGW |
Bloggerwave Inc |
0.9650 |
467,509 |
+0.0400 |
+4.32% |
0.9900 |
0.2000 |
| AGXM |
Argentex Mining Corp |
0.7140 |
36,013 |
+0.0290 |
+4.23% |
1.0100 |
0.3010 |
| QMDT |
Quick-Med Technolog |
1.2500 |
13,650 |
+0.0500 |
+4.17% |
1.2500 |
0.1750 |
| ECOS |
Ecolocap Solutions |
0.3425 |
117,755 |
+0.0125 |
+3.79% |
0.6600 |
0.0300 |
| CCMMW |
Charter Commun Wt |
5.7500 |
3,912 |
+0.2000 |
+3.60% |
7.5000 |
4.7500 |
| IMGX |
INTL CELLULAR ACCESS |
1.7500 |
9,120 |
+0.0600 |
+3.55% |
1.7500 |
1.3000 |
| AXPW |
Axion Power Intl Inc |
1.1900 |
62,700 |
+0.0400 |
+3.48% |
2.7500 |
0.7800 |
| CCLWF |
China Ceramics Co Lt |
1.5500 |
14,000 |
+0.0500 |
+3.33% |
3.0000 |
0.6000 |
| CHFI |
China Finance Inc |
0.3410 |
96,188 |
+0.0110 |
+3.33% |
2.0000 |
0.0420 |
| WKLI |
Wikiloan Inc |
0.3400 |
51,306 |
+0.0100 |
+3.03% |
0.5600 |
0.0290 |
| MDXG |
Mimedx Group Inc |
1.5900 |
17,500 |
+0.0400 |
+2.58% |
1.8000 |
0.3500 |
| CHMG |
Chemung Financial Co |
20.5000 |
500 |
+0.5000 |
+2.50% |
22.7363 |
14.2636 |
| AAPH |
American Petro-Hunt |
0.8800 |
99,695 |
+0.0200 |
+2.33% |
1.1400 |
0.0210 |
PHVsPjxsaT48c3Ryb25nPndvb19hZHNfcm90YXRlPC9zdHJvbmc+IC0gdHJ1ZTwvbGk+PGxpPjxzdHJvbmc+d29vX2FkX2ltYWdlXzE8L3N0cm9uZz4gLSBodHRwOi8vd3d3Lm90Y3N0b2Nrc3dhdGNoLmNvbS93cC1jb250ZW50L3VwbG9hZHMvMjAwOS8xMC90d2l0ZXJfMDEuZ2lmPC9saT48bGk+PHN0cm9uZz53b29fYWRfaW1hZ2VfMjwvc3Ryb25nPiAtIGh0dHA6Ly93d3cud29vdGhlbXJlcy5jb20vYWRzLzEyNXgxMjViLmpwZzwvbGk+PGxpPjxzdHJvbmc+d29vX2FkX2ltYWdlXzM8L3N0cm9uZz4gLSBodHRwOi8vd3d3Lndvb3RoZW1yZXMuY29tL2Fkcy8xMjV4MTI1Yy5qcGc8L2xpPjxsaT48c3Ryb25nPndvb19hZF9pbWFnZV80PC9zdHJvbmc+IC0gaHR0cDovL3d3dy53b290aGVtcmVzLmNvbS9hZHMvMTI1eDEyNWQuanBnPC9saT48bGk+PHN0cm9uZz53b29fYWRfbXB1X2Fkc2Vuc2U8L3N0cm9uZz4gLSA8c2NyaXB0IHR5cGU9XCJ0ZXh0L2phdmFzY3JpcHRcIj48IS0tDQpnb29nbGVfYWRfY2xpZW50ID0gXCJwdWItNDA0NzgzNzk4Nzc3NzE1MVwiOw0KLyogMzAweDI1MCwgY3JlYXRlZCAzLzYvMTAgKi8NCmdvb2dsZV9hZF9zbG90ID0gXCIwMTAzNzgxMDI1XCI7DQpnb29nbGVfYWRfd2lkdGggPSAzMDA7DQpnb29nbGVfYWRfaGVpZ2h0ID0gMjUwOw0KLy8tLT4NCjwvc2NyaXB0Pg0KPHNjcmlwdCB0eXBlPVwidGV4dC9qYXZhc2NyaXB0XCINCnNyYz1cImh0dHA6Ly9wYWdlYWQyLmdvb2dsZXN5bmRpY2F0aW9uLmNvbS9wYWdlYWQvc2hvd19hZHMuanNcIj4NCjwvc2NyaXB0PjwvbGk+PGxpPjxzdHJvbmc+d29vX2FkX21wdV9kaXNhYmxlPC9zdHJvbmc+IC0gdHJ1ZTwvbGk+PGxpPjxzdHJvbmc+d29vX2FkX21wdV9pbWFnZTwvc3Ryb25nPiAtIGh0dHA6Ly93d3cud29vdGhlbWVzLmNvbS9hZHMvMzAweDI1MGEuanBnPC9saT48bGk+PHN0cm9uZz53b29fYWRfbXB1X3VybDwvc3Ryb25nPiAtIGh0dHA6Ly93d3cud29vdGhlbWVzLmNvbTwvbGk+PGxpPjxzdHJvbmc+d29vX2FkX3RvcF9hZHNlbnNlPC9zdHJvbmc+IC0gPHNjcmlwdCB0eXBlPVwidGV4dC9qYXZhc2NyaXB0XCI+PCEtLQ0KZ29vZ2xlX2FkX2NsaWVudCA9IFwicHViLTQwNDc4Mzc5ODc3NzcxNTFcIjsNCi8qIDQ2OHg2MCwgY3JlYXRlZCAzLzEwLzEwICovDQpnb29nbGVfYWRfc2xvdCA9IFwiNjM2NTU1MDY2N1wiOw0KZ29vZ2xlX2FkX3dpZHRoID0gNDY4Ow0KZ29vZ2xlX2FkX2hlaWdodCA9IDYwOw0KLy8tLT4NCjwvc2NyaXB0Pg0KPHNjcmlwdCB0eXBlPVwidGV4dC9qYXZhc2NyaXB0XCINCnNyYz1cImh0dHA6Ly9wYWdlYWQyLmdvb2dsZXN5bmRpY2F0aW9uLmNvbS9wYWdlYWQvc2hvd19hZHMuanNcIj4NCjwvc2NyaXB0PjwvbGk+PGxpPjxzdHJvbmc+d29vX2FkX3RvcF9kaXNhYmxlPC9zdHJvbmc+IC0gdHJ1ZTwvbGk+PGxpPjxzdHJvbmc+d29vX2FkX3RvcF9pbWFnZTwvc3Ryb25nPiAtIGh0dHA6Ly93d3cud29vdGhlbWVzLmNvbS9hZHMvNDY4eDYwYS5qcGc8L2xpPjxsaT48c3Ryb25nPndvb19hZF90b3BfdXJsPC9zdHJvbmc+IC0gaHR0cDovL3d3dy53b290aGVtZXMuY29tPC9saT48bGk+PHN0cm9uZz53b29fYWRfdXJsXzE8L3N0cm9uZz4gLSBodHRwOi8vd3d3LnR3aXR0ZXIuY29tL290Y2FsZXJ0czwvbGk+PGxpPjxzdHJvbmc+d29vX2FkX3VybF8yPC9zdHJvbmc+IC0gaHR0cDovL3d3dy53b290aGVtcmVzLmNvbTwvbGk+PGxpPjxzdHJvbmc+d29vX2FkX3VybF8zPC9zdHJvbmc+IC0gaHR0cDovL3d3dy53b290aGVtcmVzLmNvbTwvbGk+PGxpPjxzdHJvbmc+d29vX2FkX3VybF80PC9zdHJvbmc+IC0gaHR0cDovL3d3dy53b290aGVtcmVzLmNvbTwvbGk+PGxpPjxzdHJvbmc+d29vX2FsdF9zdHlsZXNoZWV0PC9zdHJvbmc+IC0gZGFya2JsdWUuY3NzPC9saT48bGk+PHN0cm9uZz53b29fYXV0aG9yPC9zdHJvbmc+IC0gZmFsc2U8L2xpPjxsaT48c3Ryb25nPndvb19hdXRvX2ltZzwvc3Ryb25nPiAtIGZhbHNlPC9saT48bGk+PHN0cm9uZz53b29fY3VzdG9tX2Nzczwvc3Ryb25nPiAtIDwvbGk+PGxpPjxzdHJvbmc+d29vX2N1c3RvbV9mYXZpY29uPC9zdHJvbmc+IC0gaHR0cDovL3d3dy5vdGNzdG9ja3N3YXRjaC5jb20vd3AtY29udGVudC93b29fdXBsb2Fkcy82LWZhdmljb24uZ2lmPC9saT48bGk+PHN0cm9uZz53b29fZmVhdHVyZWRfY2F0ZWdvcnk8L3N0cm9uZz4gLSBGZWF0dXJlZCBTdG9jayBQcm9maWxlPC9saT48bGk+PHN0cm9uZz53b29fZmVhdF9lbnRyaWVzPC9zdHJvbmc+IC0gMTwvbGk+PGxpPjxzdHJvbmc+d29vX2ZlZWRidXJuZXJfaWQ8L3N0cm9uZz4gLSA8L2xpPjxsaT48c3Ryb25nPndvb19mZWVkYnVybmVyX3VybDwvc3Ryb25nPiAtIDwvbGk+PGxpPjxzdHJvbmc+d29vX2dvb2dsZV9hbmFseXRpY3M8L3N0cm9uZz4gLSBVQS0zNDM3NzAxLTEzPC9saT48bGk+PHN0cm9uZz53b29faG9tZTwvc3Ryb25nPiAtIHRydWU8L2xpPjxsaT48c3Ryb25nPndvb19ob21lX3RodW1iX2hlaWdodDwvc3Ryb25nPiAtIDU3PC9saT48bGk+PHN0cm9uZz53b29faG9tZV90aHVtYl93aWR0aDwvc3Ryb25nPiAtIDEwMDwvbGk+PGxpPjxzdHJvbmc+d29vX2ltYWdlX3NpbmdsZTwvc3Ryb25nPiAtIHRydWU8L2xpPjxsaT48c3Ryb25nPndvb19sb2dvPC9zdHJvbmc+IC0gaHR0cDovL3d3dy5vdGNzdG9ja3N3YXRjaC5jb20vd3AtY29udGVudC93b29fdXBsb2Fkcy8xMS1Mb2dvX25ldy5naWY8L2xpPjxsaT48c3Ryb25nPndvb19tYW51YWw8L3N0cm9uZz4gLSBodHRwOi8vd3d3Lndvb3RoZW1lcy5jb20vc3VwcG9ydC90aGVtZS1kb2N1bWVudGF0aW9uL2dhemV0dGUtZWRpdGlvbi88L2xpPjxsaT48c3Ryb25nPndvb19yZXNpemU8L3N0cm9uZz4gLSB0cnVlPC9saT48bGk+PHN0cm9uZz53b29fc2hvcnRuYW1lPC9zdHJvbmc+IC0gd29vPC9saT48bGk+PHN0cm9uZz53b29fc2hvd19jYXJvdXNlbDwvc3Ryb25nPiAtIHRydWU8L2xpPjxsaT48c3Ryb25nPndvb19zaG93X3ZpZGVvPC9zdHJvbmc+IC0gZmFsc2U8L2xpPjxsaT48c3Ryb25nPndvb19zaW5nbGVfaGVpZ2h0PC9zdHJvbmc+IC0gMTgwPC9saT48bGk+PHN0cm9uZz53b29fc2luZ2xlX3dpZHRoPC9zdHJvbmc+IC0gMjUwPC9saT48bGk+PHN0cm9uZz53b29fdGFiczwvc3Ryb25nPiAtIGZhbHNlPC9saT48bGk+PHN0cm9uZz53b29fdGhlbWVuYW1lPC9zdHJvbmc+IC0gR2F6ZXR0ZTwvbGk+PGxpPjxzdHJvbmc+d29vX3VwbG9hZHM8L3N0cm9uZz4gLSBhOjg6e2k6MDtzOjY4OiJodHRwOi8vd3d3Lm90Y3N0b2Nrc3dhdGNoLmNvbS93cC1jb250ZW50L3dvb191cGxvYWRzLzExLUxvZ29fbmV3LmdpZiI7aToxO3M6NzY6Imh0dHA6Ly93d3cub3Rjc3RvY2tzd2F0Y2guY29tL3dwLWNvbnRlbnQvd29vX3VwbG9hZHMvMTAtT1RDTG9nb2JsdWVzbWFsbC5naWYiO2k6MjtzOjcwOiJodHRwOi8vd3d3Lm90Y3N0b2Nrc3dhdGNoLmNvbS93cC1jb250ZW50L3dvb191cGxvYWRzLzktT1RDTG9nb2JsdWUuZ2lmIjtpOjM7czo3NToiaHR0cDovL3d3dy5vdGNzdG9ja3N3YXRjaC5jb20vd3AtY29udGVudC93b29fdXBsb2Fkcy84LU9UQ0xvZ29ibHVlc21hbGwuZ2lmIjtpOjQ7czo2NjoiaHR0cDovL3d3dy5vdGNzdG9ja3N3YXRjaC5jb20vd3AtY29udGVudC93b29fdXBsb2Fkcy82LWZhdmljb24uZ2lmIjtpOjU7czo3MDoiaHR0cDovL3d3dy5vdGNzdG9ja3N3YXRjaC5jb20vd3AtY29udGVudC93b29fdXBsb2Fkcy81LU9UQ0xvZ29ibHVlLmdpZiI7aTo2O3M6NjY6Imh0dHA6Ly93d3cub3Rjc3RvY2tzd2F0Y2guY29tL3dwLWNvbnRlbnQvd29vX3VwbG9hZHMvNC1vdGNsb2dvLmdpZiI7aTo3O3M6NjY6Imh0dHA6Ly93d3cub3Rjc3RvY2tzd2F0Y2guY29tL3dwLWNvbnRlbnQvd29vX3VwbG9hZHMvMy1sb2dvT1RDLmdpZiI7fTwvbGk+PGxpPjxzdHJvbmc+d29vX3ZpZGVvX2NhdGVnb3J5PC9zdHJvbmc+IC0gU2VsZWN0IGEgY2F0ZWdvcnk6PC9saT48L3VsPg==
