Posted On: 10/28/2013 7:23:15 AM
Post# of 63824
Percent Advances Pink Sheets
| Sym | Name | Last | Change | Percent | High | Low | Volume | Time |
|---|---|---|---|---|---|---|---|---|
| TRAC | Track Data Corp | 160.0000 | +81.5949 | +104.07% | 178.0000 | 160.0000 | 300 | 10/25/13 |
| GDLNF | Greenland Minerals | 0.5000 | +0.1940 | +63.40% | 0.5200 | 0.3000 | 601,200 | 10/25/13 |
| IORG | Intreorg Systems Inc | 0.3700 | +0.1200 | +48.00% | 0.4200 | 0.2600 | 117,100 | 10/25/13 |
| NRTSF | Northstar Hlthcr Com | 1.0433 | +0.2603 | +33.24% | 1.0679 | 0.9630 | 12,500 | 10/25/13 |
| ASAB | Allerayde Sab Inc. | 0.4400 | +0.0910 | +26.07% | 0.4450 | 0.3550 | 516,300 | 10/25/13 |
| VGLS | VG Life Sciences Inc. | 0.3700 | +0.0750 | +25.42% | 0.4000 | 0.3000 | 258,200 | 10/25/13 |
| GJNSY | Gjensidige Forsikrin | 19.3500 | +3.8500 | +24.84% | 19.3500 | 19.3500 | 1,000 | 10/25/13 |
| XRMB | Xero Mobile Inc | 0.3650 | +0.0650 | +21.67% | 0.3850 | 0.3000 | 72,200 | 10/25/13 |
| QWTR | Quest Water Global | 0.3800 | +0.0670 | +21.41% | 0.3800 | 0.3200 | 66,400 | 10/25/13 |
| SCTPF | Stem Cell Therapeuti | 0.3140 | +0.0540 | +20.77% | 0.3175 | 0.2779 | 195,800 | 10/25/13 |
| GLMFF | Glacier Media Inc | 1.3800 | +0.2300 | +20.00% | 1.3800 | 1.2270 | 7,500 | 10/25/13 |
| LLXLY | Llx Logistica Sp ADR | 0.7000 | +0.1010 | +16.86% | 0.7000 | 0.5850 | 45,100 | 10/25/13 |
| MLSS | Milestone Scientific | 1.4500 | +0.2000 | +16.00% | 1.4500 | 1.2000 | 126,400 | 10/25/13 |
| AWLCF | Awilco | 24.4000 | +3.3000 | +15.64% | 26.2000 | 21.7000 | 328,000 | 10/25/13 |
| IZEA | Izea Hldgs Inc | 0.4000 | +0.0500 | +14.29% | 0.4000 | 0.3600 | 40,700 | 10/25/13 |
| TLGHF | Telenet Group Holdin | 56.0000 | +7.0000 | +14.29% | 56.0000 | 56.0000 | 300 | 10/25/13 |
| BCAUY | Brilliance China ADR | 93.0800 | +11.4100 | +13.97% | 93.0800 | 93.0600 | 900 | 10/25/13 |
| DNAP | Dna Precious Metals | 0.5450 | +0.0650 | +13.54% | 0.5450 | 0.4600 | 41,900 | 10/25/13 |
| AMMG | Amarium Tech Inc | 0.2830 | +0.0330 | +13.20% | 0.2850 | 0.2500 | 134,100 | 10/25/13 |
| RNWEF | Renewable Energy | 0.5400 | +0.0600 | +12.50% | 0.5400 | 0.5000 | 40,800 | 10/25/13 |
| DRRSF | D' Arianne Resources | 1.3800 | +0.1520 | +12.38% | 1.3800 | 1.2692 | 96,000 | 10/25/13 |
| CBEH | China Integrated Energy Inc | 0.4700 | +0.0500 | +11.90% | 0.4910 | 0.3743 | 169,000 | 10/25/13 |
| ECSL | Ecare Solutions Inc | 0.4700 | +0.0500 | +11.90% | 0.4800 | 0.4200 | 37,900 | 10/25/13 |
| CAGDF | Centerra Gold Inc | 3.8702 | +0.3902 | +11.21% | 3.8702 | 3.8300 | 3,900 | 10/25/13 |
| HNFSB | Hanover Foods Cl B | 109.8900 | +11.0800 | +11.21% | 109.8900 | 109.8900 | 100 | 10/25/13 |
| AXXE | Axxess Pharma Inc. | 0.2650 | +0.0250 | +10.42% | 0.3000 | 0.2210 | 72,700 | 10/25/13 |
| FCSMF | Focus Metals Inc | 0.3974 | +0.0374 | +10.39% | 0.3975 | 0.3637 | 67,500 | 10/25/13 |
| BGAOF | Belgacom Sa De Droit | 28.9500 | +2.6500 | +10.08% | 28.9500 | 28.9500 | 600 | 10/25/13 |
| QFOR | Quadrant 4 Systems Corp | 0.3300 | +0.0300 | +10.00% | 0.3300 | 0.2999 | 146,000 | 10/25/13 |
| TNGN | Tengion | 0.5500 | +0.0500 | +10.00% | 0.5856 | 0.5200 | 19,100 | 10/25/13 |
| CPBLF | Als Ltd | 9.7500 | +0.8500 | +9.55% | 9.7500 | 9.7500 | 2,000 | 10/25/13 |
| FURGF | Furgo Nv EUR .20 Ord | 62.8540 | +5.4540 | +9.50% | 62.8540 | 62.6000 | 1,100 | 10/25/13 |
| POLJF | Polo Resources Ltd | 0.3832 | +0.0332 | +9.49% | 0.3919 | 0.3832 | 197,900 | 10/25/13 |
| LARRF | Laird Group Plc Ord | 3.9400 | +0.3400 | +9.44% | 3.9400 | 3.9400 | 15,000 | 10/25/13 |
| FNBG | Fnb Bancorp [Ca] | 25.6500 | +2.2000 | +9.38% | 25.6500 | 23.6000 | 700 | 10/25/13 |
| ZNBR | Zinco Do Brasil Inc. | 0.4700 | +0.0400 | +9.30% | 0.4700 | 0.2850 | 32,300 | 10/25/13 |
| HCHDF | Hochschild Mining Plc | 2.8600 | +0.2400 | +9.16% | 2.8600 | 2.8300 | 35,000 | 10/25/13 |
| ITPC | Intrepid Cap Cp New | 1,500.0000 | +125.0000 | +9.09% | 1,500.0000 | 1,400.0000 | 100 | 10/25/13 |
| MGPHF | Mason Graphite | 0.3500 | +0.0290 | +9.03% | 0.3500 | 0.3281 | 48,500 | 10/25/13 |
| QUCT | Queen City Invst Inc | 1,090.0000 | +86.8900 | +8.66% | 1,090.0000 | 1,090.0000 | 100 | 10/25/13 |
| DBRM | Daybreak Oil & Gas | 0.3800 | +0.0300 | +8.57% | 0.3800 | 0.3200 | 64,100 | 10/25/13 |
| OPGYF | Ophir Energy Company | 5.3500 | +0.4100 | +8.30% | 5.3500 | 5.3500 | 2,000 | 10/25/13 |
| TETZF | Trilogy Energy Corp | 30.1160 | +2.3060 | +8.29% | 30.1160 | 28.0600 | 1,300 | 10/25/13 |
| PBSFY | Prosiebensat.1 Media | 97.0500 | +7.4135 | +8.27% | 97.0500 | 97.0500 | 200 | 10/25/13 |
| MWSNF | Mawson Res Ltd | 0.5043 | +0.0378 | +8.10% | 0.5788 | 0.5043 | 37,200 | 10/25/13 |
| NORX | Norstra Energy | 0.3500 | +0.0250 | +7.69% | 0.3590 | 0.3000 | 76,400 | 10/25/13 |
| ICLD | Intercloud Systems Inc. | 6.7300 | +0.4800 | +7.68% | 6.7300 | 6.2500 | 3,200 | 10/25/13 |
| TRCH | Torchlight Energy Resources Inc | 3.8000 | +0.2500 | +7.04% | 3.9000 | 3.4500 | 21,400 | 10/25/13 |
| RBIZ | Realbiz Media Group | 2.6200 | +0.1700 | +6.94% | 2.6500 | 2.5800 | 11,000 | 10/25/13 |
| STDAF | Stada Arzneimi Namen | 57.0200 | +3.5900 | +6.72% | 57.0200 | 57.0200 | 1,000 | 10/25/13 |
| TXIC | Tongxin International Ltd. | 0.3200 | +0.0200 | +6.67% | 0.3200 | 0.3000 | 32,200 | 10/25/13 |
| SGPRF | Singapore Press Hldg | 3.5400 | +0.2200 | +6.63% | 3.5400 | 3.5400 | 5,800 | 10/25/13 |
| ITEN | Codesmart Holdings Inc. | 2.8760 | +0.1760 | +6.52% | 2.9000 | 2.7000 | 46,000 | 10/25/13 |
| BPMUF | Basilea Pharmaceutic | 109.8500 | +6.5300 | +6.32% | 109.8500 | 108.9000 | 100 | 10/25/13 |
| OSGIQ | Overseas Shipholding Group | 3.0500 | +0.1800 | +6.27% | 3.2200 | 2.8500 | 718,500 | 10/25/13 |
| TISCF | Taisei Corp Ltd Ord | 5.4100 | +0.3100 | +6.08% | 5.4100 | 5.4000 | 14,000 | 10/25/13 |
| MDAV | Davi Luxury Brand Group Inc | 0.5620 | +0.0320 | +6.04% | 0.6400 | 0.3300 | 18,500 | 10/25/13 |
| ATASF | Atlantia Spa Ord | 22.4500 | +1.2700 | +6.00% | 22.4500 | 22.4500 | 600 | 10/25/13 |
| AFFM | Affirmative Insurance Holdings | 2.6500 | +0.1500 | +6.00% | 2.6500 | 2.5500 | 5,000 | 10/25/13 |
| ARCAY | Arcadis Nv NY Reg # | 30.7800 | +1.7300 | +5.96% | 31.1100 | 30.7800 | 1,000 | 10/25/13 |
| FBASF | Fibra Uno | 3.1710 | +0.1710 | +5.70% | 3.1710 | 3.0600 | 93,500 | 10/25/13 |
| SGLRF | Spyglass Resources Corp. | 2.0290 | +0.1090 | +5.68% | 2.0300 | 1.9240 | 130,000 | 10/25/13 |
| NOVC | Novation Cos. Inc | 0.3800 | +0.0200 | +5.56% | 0.3900 | 0.3600 | 30,500 | 10/25/13 |
| MCSHF | Metcash Ltd Ord Shs | 3.2500 | +0.1700 | +5.52% | 3.2500 | 3.2500 | 15,400 | 10/25/13 |
| HEPI | Health Enhancemt Prd | 0.3795 | +0.0195 | +5.42% | 0.3800 | 0.3500 | 115,000 | 10/25/13 |
| BURCA | Burnham Holdngs Cl-A | 20.0000 | +1.0000 | +5.26% | 23.6800 | 19.0000 | 2,000 | 10/25/13 |
| BAYK | Bay Banks Of Virgini | 5.2000 | +0.2600 | +5.26% | 5.2000 | 5.1000 | 4,600 | 10/25/13 |
| ASPW | Arista Power Inc | 0.4000 | +0.0200 | +5.26% | 0.4000 | 0.3900 | 60,000 | 10/25/13 |
| HBKS | Heritage Bankshs[Va] | 13.2500 | +0.6500 | +5.16% | 13.2500 | 12.7300 | 1,200 | 10/25/13 |
| RSRV | Reserve Pete Co | 399.0000 | +19.0000 | +5.00% | 399.0000 | 380.0000 | 100 | 10/25/13 |
| IMMD | Immudyne Inc | 0.3150 | +0.0150 | +5.00% | 0.3150 | 0.3000 | 45,000 | 10/25/13 |
| VLEEF | Valeo Sa Ord | 102.1000 | +4.8500 | +4.99% | 102.1000 | 102.1000 | 200 | 10/25/13 |
| GWPRF | Gw Pharmaceuticals | 2.6700 | +0.1260 | +4.95% | 2.7100 | 2.5200 | 26,000 | 10/25/13 |
| MMAB | Muni Mtg | 1.2800 | +0.0600 | +4.92% | 1.2900 | 1.2300 | 30,400 | 10/25/13 |
| ECIFF | Electricite De Franc | 35.4400 | +1.6400 | +4.85% | 35.4400 | 35.4400 | 500 | 10/25/13 |
| CMXI | Cytomedix Inc. New | 0.4200 | +0.0190 | +4.74% | 0.4200 | 0.3950 | 74,600 | 10/25/13 |
| KDIAF | Kennady Diamonds | 5.4930 | +0.2430 | +4.63% | 5.4930 | 5.1067 | 5,400 | 10/25/13 |
| HERB | Yasheng Group | 0.7840 | +0.0340 | +4.53% | 0.7840 | 0.6500 | 17,200 | 10/25/13 |
| LGTHF | Leighton Holding Ltd | 17.5000 | +0.7500 | +4.48% | 17.5000 | 17.5000 | 1,100 | 10/25/13 |
| ANFGF | Antofagasta Plc Ord | 14.0000 | +0.6000 | +4.48% | 14.0000 | 14.0000 | 4,000 | 10/25/13 |
| PLSB | Darlington Mines Ltd | 0.7000 | +0.0300 | +4.48% | 0.7000 | 0.6500 | 80,300 | 10/25/13 |
| HOFD | Homefed Corp New | 35.0000 | +1.5000 | +4.48% | 35.0000 | 35.0000 | 300 | 10/25/13 |
| AUNFF | Aurcana Corp | 2.1100 | +0.0900 | +4.46% | 2.1100 | 1.9900 | 17,900 | 10/25/13 |
| PIRGF | Premier Gold Mines | 2.4600 | +0.1029 | +4.37% | 2.4665 | 2.2700 | 15,200 | 10/25/13 |
| EXMCQ | Excel Maritime Carriers | 0.2700 | +0.0110 | +4.25% | 0.2700 | 0.2500 | 150,900 | 10/25/13 |
| ICTL | Intl Commercial Tv | 0.3700 | +0.0150 | +4.23% | 0.3800 | 0.3501 | 37,500 | 10/25/13 |
| PPRUF | Ppr Sa | 233.5059 | +9.3811 | +4.19% | 233.5059 | 233.5059 | 100 | 10/25/13 |
| DDXS | Diadexus Inc | 2.0000 | +0.0800 | +4.17% | 2.0500 | 1.9000 | 270,100 | 10/25/13 |
| ZNNMF | Zenn Motor Company | 1.0737 | +0.0425 | +4.12% | 1.1000 | 1.0500 | 15,400 | 10/25/13 |
| ABDNF | Aberdeen Asset Mgmt | 7.6800 | +0.3000 | +4.07% | 7.6800 | 7.2800 | 2,000 | 10/25/13 |
| FNLPF | Fresnillo Plc | 17.0700 | +0.6651 | +4.05% | 17.0700 | 17.0500 | 600 | 10/25/13 |
| ALZH | Acceleritas Corp | 1.3000 | +0.0500 | +4.00% | 1.3000 | 0.8500 | 8,400 | 10/25/13 |
| GEEK | Internet America Inc | 0.5400 | +0.0200 | +3.85% | 0.5400 | 0.4900 | 84,300 | 10/25/13 |
| KGILF | Kirkland Lake Gold | 3.9099 | +0.1419 | +3.77% | 3.9099 | 3.7542 | 15,700 | 10/25/13 |
| SPIN | Spine Pain Mgmt Inc | 0.5500 | +0.0200 | +3.77% | 0.5500 | 0.5300 | 20,800 | 10/25/13 |
| LNXSF | Lanxess Ag | 71.0000 | +2.5600 | +3.74% | 71.0400 | 71.0000 | 200 | 10/25/13 |
| BKRKY | Pt Bank Rakyat ADR | 15.3500 | +0.5500 | +3.72% | 15.3500 | 15.1400 | 3,700 | 10/25/13 |
| CLASF | Colorado Res Ltd | 0.3184 | +0.0114 | +3.71% | 0.3661 | 0.3184 | 69,900 | 10/25/13 |
| FOFN | Four Oaks Fincorp Inc | 1.4000 | +0.0500 | +3.70% | 1.4000 | 1.4000 | 43,600 | 10/25/13 |
| SOLS | Sollensys Corp | 0.2800 | +0.0100 | +3.70% | 0.2850 | 0.2750 | 453,800 | 10/25/13 |
(0)
(0)
