Posted On: 12/18/2013 8:26:21 PM
Post# of 63863
Percent Advancers Pink Sheets
| Sym | Name | Last | Change | Percent | High | Low | Volume | Time |
|---|---|---|---|---|---|---|---|---|
| BCBAY | Barclays Bk ADR | 9,625.0000 | +9,525.4800 | +9,571.42% | 9,868.5000 | 9,612.5000 | 245 | 12/18/13 |
| ACFL | Amc Financial Hldgs | 1.9500 | +0.5000 | +34.48% | 1.9500 | 1.7000 | 7,900 | 12/18/13 |
| LIFS | Life Stem Genetics Inc. | 0.5000 | +0.1000 | +25.00% | 0.5100 | 0.3500 | 70,678 | 12/18/13 |
| FDNH | Foundation Healthcare Inc. | 0.3500 | +0.0600 | +20.69% | 0.3500 | 0.0650 | 48,834 | 12/18/13 |
| MRNA | Marina Biotech | 0.3000 | +0.0500 | +20.00% | 0.3000 | 0.2600 | 248,927 | 12/18/13 |
| TGRO | Tiger Oil And Energy Inc | 0.6000 | +0.1000 | +20.00% | 0.6200 | 0.5100 | 3,765,596 | 12/18/13 |
| BDCO | Blue Dolphin Energy Company | 5.0000 | +0.7500 | +17.65% | 5.0000 | 4.9000 | 4,238 | 12/18/13 |
| PVCT | Provectus Pharma | 1.4800 | +0.2100 | +16.54% | 1.5400 | 1.3100 | 2,050,068 | 12/18/13 |
| EXCC | Excel Corp | 0.2900 | +0.0400 | +16.00% | 0.3000 | 0.2300 | 47,400 | 12/18/13 |
| KLYCY | Kunlun Energy ADR | 87.8600 | +11.8600 | +15.61% | 88.0500 | 87.8600 | 434 | 12/18/13 |
| EMRI | Emrise Corp. | 0.7500 | +0.1000 | +15.38% | 0.7500 | 0.6900 | 14,288 | 12/18/13 |
| NVIC | N-Viro Intl Corp | 1.4800 | +0.1900 | +14.73% | 1.4800 | 1.2000 | 10,000 | 12/18/13 |
| SPIR | Spire Corp. | 0.5500 | +0.0700 | +14.58% | 0.5500 | 0.4400 | 71,270 | 12/18/13 |
| LYDIF | Lydian Intl Ltd | 0.8000 | +0.1000 | +14.29% | 0.8320 | 0.7000 | 59,800 | 12/18/13 |
| QWTR | Quest Water Global | 0.3136 | +0.0386 | +14.04% | 0.3500 | 0.2500 | 79,235 | 12/18/13 |
| INSV | Insite Vision Inc | 0.2900 | +0.0350 | +13.73% | 0.3200 | 0.2500 | 7,443,989 | 12/18/13 |
| FRMC | Formcap Cp Cmn | 1.8900 | +0.2200 | +13.17% | 1.8900 | 1.7300 | 202,621 | 12/18/13 |
| RSTAY | Rib Software Ag | 22.1100 | +2.5600 | +13.09% | 22.1100 | 21.9100 | 669 | 12/18/13 |
| GSPH | Geospatial Holdings | 0.8000 | +0.0900 | +12.68% | 1.0000 | 0.7500 | 72,800 | 12/18/13 |
| ICTL | Intl Commercial Tv | 0.7200 | +0.0800 | +12.50% | 0.7200 | 0.6000 | 240,046 | 12/18/13 |
| BALMF | Balmoral Resources | 0.3280 | +0.0363 | +12.44% | 0.3528 | 0.3224 | 91,800 | 12/18/13 |
| SYEV | Seychelle Environmtl | 0.7700 | +0.0800 | +11.59% | 0.7900 | 0.7000 | 158,783 | 12/18/13 |
| BRFH | Barfresh Food Group | 0.5000 | +0.0500 | +11.11% | 0.5050 | 0.4999 | 43,101 | 12/18/13 |
| GQMNF | Golden Queen Mining | 0.9042 | +0.0892 | +10.94% | 0.9042 | 0.8200 | 256,991 | 12/18/13 |
| LNCYF | Linc Energy Ltd | 1.1200 | +0.1100 | +10.89% | 1.1495 | 1.0900 | 48,335 | 12/18/13 |
| UGHS | University General Health System Inc | 0.3100 | +0.0300 | +10.71% | 0.3300 | 0.2850 | 483,415 | 12/18/13 |
| PGLO | Pan Global Corp | 0.3540 | +0.0340 | +10.63% | 0.3800 | 0.3210 | 802,132 | 12/18/13 |
| ORGN | Origen Financial Inc. | 1.4000 | +0.1200 | +9.37% | 1.4000 | 1.3000 | 10,575 | 12/18/13 |
| CHSO | China Shouguan | 0.8200 | +0.0699 | +9.32% | 0.9400 | 0.8200 | 32,200 | 12/18/13 |
| ALGGY | Alliance Global | 30.1600 | +2.5100 | +9.08% | 30.2500 | 29.1000 | 26,706 | 12/18/13 |
| DORLN | Doral Fin Cp Pfd C | 7.9900 | +0.6500 | +8.86% | 7.9900 | 7.3400 | 1,795 | 12/18/13 |
| WCUI | Wellness Center USA | 0.4900 | +0.0392 | +8.70% | 0.5000 | 0.4600 | 81,680 | 12/18/13 |
| CDWD | Cloudward Inc | 1.5000 | +0.1200 | +8.70% | 1.5000 | 1.3800 | 7,800 | 12/18/13 |
| INVU | Investview Inc | 1.8900 | +0.1500 | +8.62% | 2.2300 | 1.7400 | 6,200 | 12/18/13 |
| BMBLY | Brambles Ltd Unsp Ad | 18.0000 | +1.3900 | +8.37% | 19.0000 | 15.3100 | 12,425 | 12/18/13 |
| SHFK | Schuff Intl Inc | 20.0000 | +1.5000 | +8.11% | 20.0000 | 18.5000 | 4,363 | 12/18/13 |
| KGILF | Kirkland Lake Gold | 2.3777 | +0.1777 | +8.08% | 2.4400 | 2.2409 | 23,308 | 12/18/13 |
| NTRR | Neutra Corp | 0.4320 | +0.0320 | +8.00% | 0.4330 | 0.4000 | 24,854 | 12/18/13 |
| IGOI | IGO Inc | 2.5000 | +0.1800 | +7.76% | 2.7500 | 2.3300 | 36,953 | 12/18/13 |
| PFHO | Pacific Health Care | 35.0000 | +2.5100 | +7.73% | 37.9800 | 28.9900 | 12,246 | 12/18/13 |
| CBMG | Cellular Biomedicine Group Inc. | 5.5000 | +0.3900 | +7.63% | 5.5000 | 5.5000 | 20,500 | 12/18/13 |
| PNPFF | Pinetree Capital Ltd | 0.2650 | +0.0186 | +7.55% | 0.2660 | 0.2449 | 227,960 | 12/18/13 |
| LNCGY | Linc Energy Ltd ADR | 11.4050 | +0.7950 | +7.49% | 11.5800 | 11.0700 | 80,245 | 12/18/13 |
| LTGHY | Life Healthcare | 16.3600 | +1.1100 | +7.28% | 16.3600 | 15.6200 | 1,158 | 12/18/13 |
| PYGMF | Partygaming Plc | 2.0900 | +0.1400 | +7.18% | 2.0900 | 2.0900 | 29,150 | 12/18/13 |
| TBIO | Transgenomic Inc | 0.4500 | +0.0300 | +7.14% | 0.4500 | 0.3951 | 26,450 | 12/18/13 |
| RWWI | Avatech Solutions | 1.0700 | +0.0700 | +7.00% | 1.0700 | 1.0000 | 17,430 | 12/18/13 |
| CBCPQ | Colonial Cap TR IV | 1.2300 | +0.0800 | +6.96% | 1.2300 | 1.1500 | 8,400 | 12/18/13 |
| BPOPO | Popular Inc | 19.2500 | +1.2500 | +6.94% | 19.2500 | 18.0000 | 18,838 | 12/18/13 |
| APGI | American Power Group Corp. | 0.7800 | +0.0500 | +6.85% | 0.8200 | 0.7100 | 359,075 | 12/18/13 |
| CIBH | Cigna Corp | 0.4700 | +0.0300 | +6.82% | 0.4700 | 0.4300 | 119,034 | 12/18/13 |
| BBLU | Blue Earth Incorporated | 2.3500 | +0.1500 | +6.82% | 2.3500 | 2.1800 | 231,970 | 12/18/13 |
| WMIH | Wmi Holdings | 2.6700 | +0.1700 | +6.80% | 2.8000 | 2.3750 | 2,795,705 | 12/18/13 |
| NDVLY | New World Dev Co Ltd | 2.6700 | +0.1700 | +6.80% | 2.6700 | 2.4500 | 57,352 | 12/18/13 |
| CCGI | Car Charging Group | 1.4300 | +0.0900 | +6.72% | 1.4500 | 1.3400 | 28,275 | 12/18/13 |
| BISN | Bison Petroleum Corp | 0.8000 | +0.0500 | +6.67% | 0.8100 | 0.7500 | 134,490 | 12/18/13 |
| ULUR | Uluru Inc. | 0.5610 | +0.0340 | +6.45% | 0.5900 | 0.5599 | 34,578 | 12/18/13 |
| FKWL | Franklin Wireless Co | 1.4900 | +0.0900 | +6.43% | 1.4900 | 1.1100 | 67,391 | 12/18/13 |
| TIRTZ | Tidelands Royalty TR B Ubi | 3.3500 | +0.2000 | +6.35% | 3.3500 | 3.2000 | 3,415 | 12/18/13 |
| MZRTF | Mazor Surgical Robot | 9.5050 | +0.5650 | +6.32% | 9.8000 | 9.3000 | 13,644 | 12/18/13 |
| USNZY | Usiminas Sa ADR Regs | 5.9700 | +0.3400 | +6.04% | 5.9700 | 5.7000 | 79,617 | 12/18/13 |
| SPIHF | Sphere 3D Corp | 5.9600 | +0.3385 | +6.02% | 5.9600 | 5.7700 | 8,880 | 12/18/13 |
| SCMR | Sycamore Networks | 0.5200 | +0.0290 | +5.91% | 0.5500 | 0.4910 | 219,228 | 12/18/13 |
| AERO | Aerogrow Intl Inc | 2.3500 | +0.1300 | +5.86% | 2.6500 | 2.1900 | 62,351 | 12/18/13 |
| IFNY | Infinity Energy Res | 1.2700 | +0.0700 | +5.83% | 1.2900 | 1.2100 | 54,230 | 12/18/13 |
| GRLT | Grillit Inc. | 1.3000 | +0.0700 | +5.69% | 1.3200 | 1.2000 | 32,072 | 12/18/13 |
| FDMCF | Fluid Music | 0.6424 | +0.0341 | +5.61% | 0.6424 | 0.6079 | 1,629,174 | 12/18/13 |
| KIROY | Kumba Iron Ore Limit | 14.4900 | +0.7700 | +5.61% | 14.5000 | 13.8100 | 17,991 | 12/18/13 |
| SEKEY | Seiko Epson Unsp ADR | 13.1800 | +0.6980 | +5.59% | 13.1800 | 12.9600 | 17,272 | 12/18/13 |
| ANPZ | American Restaurant | 1.9500 | +0.1000 | +5.41% | 2.0000 | 1.8500 | 6,000 | 12/18/13 |
| VPCO | Vapor Corp Nev | 1.7700 | +0.0900 | +5.36% | 1.7700 | 1.6800 | 393,446 | 12/18/13 |
| PCRTF | Purecircle Limited | 8.0000 | +0.4000 | +5.26% | 8.0000 | 7.7500 | 10,150 | 12/18/13 |
| ARNI | Arno Therapeutics | 3.0000 | +0.1500 | +5.26% | 3.0000 | 2.6000 | 37,635 | 12/18/13 |
| CLCGY | Clicks Group Limited | 12.1000 | +0.5900 | +5.13% | 12.1000 | 11.6400 | 15,040 | 12/18/13 |
| CSIOY | Casio Computer Ltd A | 120.5300 | +5.8600 | +5.11% | 120.5300 | 119.4700 | 1,209 | 12/18/13 |
| EZIDF | Ezion Holdings Ltd | 1.8500 | +0.0900 | +5.11% | 1.8500 | 1.8400 | 8,150 | 12/18/13 |
| HINOY | Hino Motors Ltd ADR | 151.6000 | +7.2700 | +5.04% | 151.6000 | 148.4600 | 2,130 | 12/18/13 |
| TITXF | Titan Medical Inc | 0.8970 | +0.0430 | +5.04% | 0.8970 | 0.8482 | 164,914 | 12/18/13 |
| VWSYF | Vesta Wind Systems P | 28.2000 | +1.3500 | +5.03% | 28.2500 | 28.0600 | 3,897 | 12/18/13 |
| RNIN | Wireless Ronin Technologies | 0.4302 | +0.0202 | +4.93% | 0.5000 | 0.3900 | 142,545 | 12/18/13 |
| GZPFY | Gazprom Neft | 22.7800 | +1.0600 | +4.88% | 22.7800 | 22.1700 | 8,115 | 12/18/13 |
| QFOR | Quadrant 4 Systems Corp | 1.0900 | +0.0500 | +4.81% | 1.1100 | 1.0400 | 88,999 | 12/18/13 |
| SMTOY | Sumitomo Electric In | 167.2300 | +7.5800 | +4.75% | 167.2300 | 166.7500 | 935 | 12/18/13 |
| EKTAY | Elekta B Shs ADR | 14.6400 | +0.6600 | +4.72% | 14.6400 | 14.4700 | 13,567 | 12/18/13 |
| KMERF | Komercni Banka As | 225.0000 | +10.0000 | +4.65% | 225.0000 | 220.0000 | 100 | 12/18/13 |
| KUBTY | Kubota Corporation Common Stock | 83.3000 | +3.6300 | +4.56% | 83.3700 | 81.5000 | 11,965 | 12/18/13 |
| NSANF | Nissan Motors [F] | 8.8500 | +0.3800 | +4.49% | 8.8500 | 8.8100 | 1,309 | 12/18/13 |
| MIXX | Mix 1 Life Inc. | 1.6300 | +0.0700 | +4.49% | 1.6300 | 1.5600 | 13,200 | 12/18/13 |
| ANTB | Antriabio Inc | 0.3500 | +0.0150 | +4.48% | 0.3500 | 0.2000 | 141,305 | 12/18/13 |
| VWDRY | Vestas Wind ADR | 9.3500 | +0.4000 | +4.47% | 9.4200 | 9.3100 | 45,045 | 12/18/13 |
| ELUXY | A B Electrlx S Adr# | 48.9200 | +2.0755 | +4.43% | 49.3400 | 48.5400 | 26,011 | 12/18/13 |
| HUWHY | Hutchison Whampoa Lt | 26.9700 | +1.1300 | +4.37% | 26.9800 | 26.6300 | 25,236 | 12/18/13 |
| CRARY | Credit Agricole Sa | 6.2200 | +0.2600 | +4.36% | 6.2300 | 6.0500 | 758,228 | 12/18/13 |
| PSTX | Patient Safety Tech | 1.4400 | +0.0600 | +4.35% | 1.4500 | 1.3300 | 27,392 | 12/18/13 |
| SMPR | Standard Metals Processing Inc. | 1.2000 | +0.0500 | +4.35% | 1.2000 | 1.1400 | 10,054 | 12/18/13 |
| FUJHY | Fuji Heavy Inds ADR | 55.8600 | +2.3100 | +4.31% | 55.8600 | 54.6900 | 37,687 | 12/18/13 |
| ORVMF | Orvana Minerals Corp | 0.5569 | +0.0229 | +4.29% | 0.5594 | 0.5379 | 75,000 | 12/18/13 |
| POEFF | Pan Orient Energy Co | 1.6850 | +0.0686 | +4.24% | 1.7000 | 1.6100 | 19,236 | 12/18/13 |
| MLSS | Milestone Scientific | 1.7500 | +0.0700 | +4.17% | 1.7500 | 1.6500 | 24,066 | 12/18/13 |
| NHTC | Natural Health Trends Corp | 3.2800 | +0.1300 | +4.13% | 3.3000 | 3.1500 | 5,481 | 12/18/13 |
(0)
(0)
