Posted On: 03/31/2014 5:27:05 PM
Post# of 63873
Pink Sheets
| Sym | Name | Last | Change | Percent | High | Low | Volume | Time |
|---|---|---|---|---|---|---|---|---|
| SRNA | Surna Inc | 7.8500 | +4.2500 | +118.06% | 8.7300 | 3.0000 | 107,220 | 15:58 |
| TRUMY | Terumo Corp Unsp ADR | 100.0000 | +52.0200 | +108.42% | 100.0000 | 100.0000 | 200 | 09:52 |
| MRFD | Morgans Foods Inc | 4.8700 | +2.3700 | +94.80% | 4.9500 | 4.8500 | 160,246 | 15:45 |
| GHIL | Green and Hill Industries Inc. | 4.5500 | +2.0500 | +82.00% | 7.2500 | 2.5800 | 7,187 | 15:54 |
| JARLF | Jardine Matheson Hld | 62.0000 | +23.0000 | +58.97% | 62.0000 | 58.0000 | 300 | 12:11 |
| WORC | Wake Up Now Inc | 4.4900 | +1.1900 | +36.06% | 10.7000 | 3.0000 | 10,770 | 15:18 |
| FCHS | First Choice Healthcare Solutions | 2.6000 | +0.5500 | +26.83% | 2.6500 | 1.7700 | 112,448 | 15:58 |
| OCEE | Nevis Capital Corp. | 1.2600 | +0.2600 | +26.00% | 1.2600 | 1.2200 | 24,800 | 13:44 |
| ENRT | Enertopia Corporatio | 0.7900 | +0.1580 | +25.00% | 0.8000 | 0.6404 | 2,676,257 | 15:59 |
| HEII | H E I Inc | 1.2500 | +0.2500 | +25.00% | 1.2500 | 1.1000 | 10,500 | 15:04 |
| PFHO | Pacific Health Care | 38.9400 | +7.4400 | +23.62% | 39.9400 | 32.8700 | 5,075 | 15:09 |
| WLCDF | Western Lithium USA | 0.8250 | +0.1450 | +21.32% | 0.8660 | 0.6665 | 1,131,867 | 15:59 |
| NXTTF | Next Gen Metals Inc | 0.4760 | +0.0803 | +20.29% | 0.5480 | 0.4193 | 918,904 | 15:57 |
| BPSYD | Banco Popolare Socie | 14.0000 | +2.2300 | +18.95% | 14.0000 | 11.2500 | 3,170 | 15:01 |
| DJSP | Djsp Enterprises Inc | 0.3500 | +0.0550 | +18.64% | 0.3900 | 0.3000 | 44,730 | 14:53 |
| USCXW | U S Concrete | 3.4900 | +0.5400 | +18.31% | 3.7000 | 2.8500 | 3,258 | 15:59 |
| MYOS | Myos Corp | 14.0000 | +2.1500 | +18.14% | 14.9500 | 11.8500 | 15,566 | 15:57 |
| NKRSF | Niko Resources Ltd | 1.9300 | +0.2800 | +16.97% | 1.9574 | 1.7376 | 39,250 | 15:19 |
| NRBT | Novus Robotics Inc | 0.2660 | +0.0360 | +15.65% | 0.2790 | 0.2420 | 837,034 | 15:54 |
| BRDT | Breedit Corp. | 0.6820 | +0.0920 | +15.59% | 0.7490 | 0.6650 | 1,568,507 | 15:48 |
| LBIO | Lion Biotechnologies Inc. | 9.4400 | +1.1100 | +13.33% | 9.4400 | 8.2000 | 140,505 | 15:58 |
| TMHO | Talisman Holdings | 0.6800 | +0.0800 | +13.33% | 0.6800 | 0.5500 | 60,644 | 14:25 |
| GEEK | Internet America Inc | 0.7000 | +0.0800 | +12.90% | 0.7000 | 0.6300 | 118,200 | 15:58 |
| MKTY | Mechanical Technolgy | 1.5100 | +0.1700 | +12.69% | 1.6800 | 1.3400 | 12,480 | 15:48 |
| AXXU | Azia Corp. | 0.3600 | +0.0400 | +12.50% | 0.3990 | 0.3300 | 63,889 | 15:20 |
| VHUB | Vapor Hub International Inc. | 0.7300 | +0.0800 | +12.31% | 0.7400 | 0.6600 | 1,788,176 | 15:54 |
| VAPE | Vape Holdings Inc. | 18.5000 | +2.0000 | +12.12% | 19.4000 | 14.7800 | 106,264 | 15:59 |
| MHCC | Millenium Healthcare Inc | 0.9500 | +0.1000 | +11.76% | 0.9500 | 0.8920 | 115,617 | 15:54 |
| SGAS | Sino Gas Intl Hldgs | 0.9490 | +0.0990 | +11.65% | 0.9600 | 0.8983 | 124,322 | 15:41 |
| PHXXF | Phoenix Group | 11.0172 | +1.1139 | +11.25% | 11.0900 | 11.0172 | 4,930 | 09:44 |
| SMID | Smith-Midland Corp | 2.3800 | +0.2300 | +10.70% | 2.7400 | 2.2000 | 29,000 | 15:36 |
| GSFVF | Gasfrac Energy Svcs | 1.7028 | +0.1629 | +10.58% | 1.7077 | 1.5500 | 161,118 | 15:59 |
| TIRXF | Tirex Resources Ltd. | 0.4183 | +0.0399 | +10.54% | 0.4240 | 0.3836 | 97,132 | 15:59 |
| CAPR | Capricor Therapeutics Inc. | 8.5000 | +0.8000 | +10.39% | 8.5000 | 8.0000 | 5,553 | 15:16 |
| STEV | Stevia Corp. | 0.2870 | +0.0270 | +10.38% | 0.2925 | 0.2600 | 3,046,011 | 15:59 |
| UREE | U.S. Rare Earths Inc | 2.7500 | +0.2500 | +10.00% | 2.7500 | 2.4500 | 5,359 | 15:21 |
| TMKXY | Tmk Oao | 9.4000 | +0.8500 | +9.94% | 9.4000 | 8.4500 | 7,575 | 15:59 |
| MNGGF | Mongolia Growth Grou | 2.6000 | +0.2320 | +9.80% | 2.6000 | 2.3000 | 32,500 | 15:30 |
| CCNI | Command Center Inc | 0.4500 | +0.0400 | +9.76% | 0.4500 | 0.4300 | 50,700 | 15:57 |
| GELYF | Geely Automobile Hld | 0.3950 | +0.0350 | +9.72% | 0.3960 | 0.3800 | 84,850 | 15:41 |
| WARM | Bibb Corp | 1.5900 | +0.1400 | +9.66% | 1.5900 | 1.4200 | 66,602 | 15:43 |
| SHERF | Sherritt International Corporation | 3.5000 | +0.2916 | +9.09% | 3.5000 | 3.3300 | 23,241 | 15:55 |
| HRZL | Horizon Lines | 0.7400 | +0.0600 | +8.82% | 0.7440 | 0.7400 | 24,445 | 13:06 |
| SBOTF | Stellar Biotech Inc | 1.7300 | +0.1400 | +8.81% | 1.7385 | 1.6630 | 633,392 | 15:59 |
| MJNA | Medical Marijuana I | 0.2850 | +0.0230 | +8.78% | 0.2900 | 0.2570 | 8,389,254 | 15:59 |
| RSNAY | Rsa Insurance Group | 9.5000 | +0.7500 | +8.57% | 9.5000 | 8.2900 | 4,891 | 15:59 |
| USCRW | U S Concrete | 4.7000 | +0.3700 | +8.55% | 4.7000 | 4.3000 | 3,214 | 15:57 |
| VSTOW | Visteon Corp | 30.5200 | +2.3900 | +8.50% | 30.7500 | 29.0000 | 9,734 | 15:23 |
| HENI | Hinto Energy Inc | 0.7800 | +0.0600 | +8.33% | 0.7800 | 0.7600 | 14,332 | 13:01 |
| GWPRF | Gw Pharmaceuticals | 4.9300 | +0.3540 | +7.74% | 4.9900 | 4.5900 | 53,752 | 15:45 |
| SROYF | Suroco Energy Inc | 0.2700 | +0.0188 | +7.48% | 0.2760 | 0.2700 | 45,000 | 15:52 |
| SHWGF | Shandong Weigao Grou | 1.1700 | +0.0800 | +7.34% | 1.1700 | 1.1535 | 216,000 | 15:43 |
| THNS | Thinspace Technologies Inc | 0.7240 | +0.0495 | +7.34% | 0.7300 | 0.6300 | 203,447 | 15:59 |
| NROM | Noble Romans Inc | 1.4900 | +0.1000 | +7.19% | 1.4900 | 1.3700 | 30,300 | 15:47 |
| ITEN | Codesmart Holdings Inc. | 0.7500 | +0.0500 | +7.14% | 0.8000 | 0.6500 | 13,525 | 13:31 |
| AVXL | Anavex Life Sciences | 0.4500 | +0.0300 | +7.14% | 0.4650 | 0.4050 | 334,494 | 15:57 |
| SBRCY | Sberbank Russia | 9.7700 | +0.6415 | +7.03% | 9.8000 | 9.5610 | 462,133 | 15:59 |
| SMEBF | Sime Darby Bhd | 2.7800 | +0.1800 | +6.92% | 2.7800 | 2.6000 | 6,200 | 13:05 |
| ADHXF | Adherex Technologies | 0.6966 | +0.0446 | +6.84% | 0.7400 | 0.6638 | 52,710 | 15:39 |
| WNRP | West Suburban Bancp | 345.0000 | +22.0000 | +6.81% | 345.0000 | 325.0000 | 83 | 12:25 |
| ATTBF | Abattis Bioceuticals | 1.9200 | +0.1200 | +6.67% | 2.1200 | 1.8700 | 1,496,903 | 15:59 |
| CTDH | Ctd Holdings Inc | 0.3200 | +0.0200 | +6.67% | 0.3200 | 0.2890 | 87,017 | 15:23 |
| AIDIF | Air Canada Inc | 4.9560 | +0.3100 | +6.67% | 4.9560 | 4.8500 | 3,350 | 13:36 |
| SGTPY | Surgutneftegaz Pref | 7.2500 | +0.4500 | +6.62% | 7.2500 | 6.9300 | 243,716 | 15:59 |
| BRFH | Barfresh Food Group | 0.8200 | +0.0500 | +6.49% | 0.8200 | 0.7700 | 100,744 | 15:59 |
| PVCT | Provectus Pharma | 2.4700 | +0.1500 | +6.47% | 2.4800 | 2.3300 | 525,859 | 15:59 |
| THBIY | Turkiye Halk Bankasi | 12.4500 | +0.7537 | +6.44% | 12.5000 | 12.1880 | 18,476 | 14:46 |
| SRYB | Surrey Bancorp [Nc] | 12.7500 | +0.7600 | +6.34% | 12.7500 | 12.0000 | 1,618 | 15:25 |
| EPGNF | Epigenomics Ag Berli | 7.6000 | +0.4500 | +6.29% | 7.6000 | 7.3700 | 16,315 | 14:30 |
| ENTWW | Global Eagle Entertainment Inc. Wt | 5.4700 | +0.3200 | +6.21% | 5.4900 | 5.2500 | 32,461 | 15:57 |
| WMTM | White Mountn Titanm | 0.4300 | +0.0250 | +6.17% | 0.4400 | 0.4300 | 57,500 | 11:41 |
| LUKOY | Lukoil Co Spons ADR | 55.9250 | +3.1750 | +6.02% | 55.9400 | 54.6800 | 232,067 | 15:59 |
| MVTG | Mantra Venture Group Ltd. | 0.5400 | +0.0300 | +5.88% | 0.5400 | 0.4700 | 50,011 | 15:57 |
| BPIRY | Piraeus Bank Sa | 5.2500 | +0.2900 | +5.85% | 5.4000 | 5.2500 | 11,347 | 15:24 |
| NDVLY | New World Dev Co Ltd | 2.0800 | +0.1150 | +5.85% | 2.1200 | 1.9800 | 36,556 | 15:57 |
| RGDEF | Ridgeline Energy Svc | 0.5100 | +0.0282 | +5.85% | 0.5298 | 0.4745 | 102,400 | 14:25 |
| ACCP | Access Pharmaceuticl | 0.5500 | +0.0300 | +5.77% | 0.5500 | 0.5000 | 35,995 | 15:58 |
| BKYI | Bio-Key Intl Inc | 0.2750 | +0.0150 | +5.77% | 0.2775 | 0.2564 | 1,073,458 | 15:59 |
| OGZPY | Oao Gazprom ADR | 7.7700 | +0.4200 | +5.71% | 7.7700 | 7.5900 | 1,951,400 | 16:04 |
| IMPHP | Impac Mortgage Holdings Inc. | 4.5000 | +0.2400 | +5.63% | 4.6000 | 4.5000 | 3,500 | 15:18 |
| ROSYY | Ojsc Rostelecom Ads | 14.2500 | +0.7500 | +5.56% | 14.2500 | 13.5000 | 2,750 | 12:19 |
| TCLRY | Technicolor S.A. | 7.2400 | +0.3700 | +5.39% | 7.2700 | 7.1700 | 11,465 | 12:21 |
| HPTG | Hydrophi Technologies Group Inc. | 0.4180 | +0.0210 | +5.29% | 0.4200 | 0.3600 | 184,819 | 15:49 |
| ZENYF | Zenyatta Ventures | 2.8829 | +0.1429 | +5.22% | 2.8829 | 2.7967 | 6,000 | 15:42 |
| VRYAF | Viryanet Ltd | 3.6300 | +0.1800 | +5.22% | 3.6300 | 3.5000 | 10,138 | 10:36 |
| EFOI | Energy Focus | 0.6600 | +0.0320 | +5.10% | 0.6600 | 0.6400 | 18,086 | 15:58 |
| GELYY | Geely Auto Hldgs ADR | 7.7900 | +0.3760 | +5.07% | 7.8900 | 7.7900 | 1,646 | 13:39 |
| PURE | Pure Bioscience | 1.2500 | +0.0600 | +5.04% | 1.3950 | 1.1800 | 72,625 | 15:42 |
| SRCO | Sparta Comm Services | 1.0500 | +0.0500 | +5.00% | 1.0500 | 1.0000 | 19,000 | 15:51 |
| SPIN | Spine Pain Mgmt Inc | 0.4200 | +0.0200 | +5.00% | 0.5400 | 0.4000 | 46,007 | 14:04 |
| TOVC | Torvec Inc | 0.4200 | +0.0200 | +5.00% | 0.4600 | 0.3900 | 90,241 | 15:57 |
| MJMD | Medijane Holdings Inc | 1.2600 | +0.0600 | +5.00% | 1.3300 | 1.2300 | 20,375 | 15:53 |
| GLYE | Glyeco Inc | 1.0600 | +0.0500 | +4.95% | 1.1300 | 1.0600 | 11,000 | 15:49 |
| IGNMF | Imagination Tech Grp | 3.2850 | +0.1550 | +4.95% | 3.3000 | 3.2700 | 6,637 | 15:03 |
| IFJPY | Informa Plc | 17.7800 | +0.8300 | +4.90% | 17.7800 | 17.6500 | 8,234 | 15:50 |
| COSHW | Cooper-Standard Wt | 44.0000 | +2.0100 | +4.79% | 44.0000 | 43.1500 | 700 | 13:18 |
| VSVLF | Certive Solutions Inc. | 0.3070 | +0.0140 | +4.78% | 0.3070 | 0.3030 | 40,000 | 11:28 |
| CORVF | Corvus Gold Inc | 1.3200 | +0.0600 | +4.76% | 1.3600 | 1.2800 | 14,600 | 12:36 |
| CXUSF | Canexus Income Fund | 4.4600 | +0.1980 | +4.65% | 4.5500 | 4.4600 | 73,798 | 15:04 |
| GOMRF | Geomega Res Inc | 0.7174 | +0.0314 | +4.58% | 0.7200 | 0.7036 | 18,100 | 14:04 |
(0)
(0)
