Posted On: 04/01/2014 5:21:47 PM
Post# of 63835
| Pink / Sym | Name | Last | Change | Percent | High | Low | Volume | Time |
|---|---|---|---|---|---|---|---|---|
| DONPQ | Dolan Company 8.5 Pf | 0.7500 | +0.6000 | +400.00% | 0.7500 | 0.4900 | 16,450 | 15:33 |
| XPWR | Xzeres Wind Corp. | 0.6000 | +0.1900 | +46.34% | 0.6000 | 0.4100 | 21,700 | 10:53 |
| DTRC | Dakota Territory Resource Corp. | 0.4799 | +0.1419 | +41.98% | 0.4899 | 0.3380 | 23,520 | 14:07 |
| ZDPY | Zoned Properties Inc. | 9.1000 | +2.4100 | +36.02% | 10.0000 | 6.7700 | 56,817 | 15:58 |
| FDNH | Foundation Healthcare Inc. | 0.6500 | +0.1700 | +35.42% | 0.6500 | 0.4850 | 117,707 | 15:42 |
| SXLP | Signature Exploration and Production Cor | 4.7500 | +1.1000 | +30.14% | 4.8000 | 3.0100 | 29,950 | 15:48 |
| FGMGQ | Florida Gaming New | 1.0400 | +0.2400 | +30.00% | 1.0400 | 0.7100 | 61,820 | 15:48 |
| MHCC | Millenium Healthcare Inc | 1.2300 | +0.2800 | +29.47% | 1.5000 | 0.9500 | 373,484 | 15:56 |
| YNGFF | Veris Gold Corp. | 0.2940 | +0.0555 | +23.27% | 0.3050 | 0.2600 | 71,004 | 15:35 |
| MOBQ | Mobiquity Technologies Inc. | 0.5900 | +0.1000 | +20.41% | 0.5900 | 0.4450 | 51,490 | 15:53 |
| MGAFF | Mega Uranium Ltd | 0.2560 | +0.0433 | +20.36% | 0.2658 | 0.2030 | 114,996 | 15:26 |
| MRNA | Marina Biotech | 1.0700 | +0.1800 | +20.22% | 1.1000 | 0.8700 | 199,501 | 15:59 |
| EXPI | Exp Realty Internati | 0.3000 | +0.0500 | +20.00% | 0.4600 | 0.2500 | 48,415 | 15:17 |
| LXRP | Lexaria Corp | 0.4900 | +0.0800 | +19.51% | 0.5750 | 0.4220 | 260,063 | 15:56 |
| AEYE | Audioeye Inc | 0.6100 | +0.0990 | +19.37% | 0.6300 | 0.4601 | 513,089 | 15:49 |
| OCEE | Nevis Capital Corp. | 1.5000 | +0.2400 | +19.05% | 2.9800 | 1.3900 | 13,488 | 14:32 |
| CWVLF | Crown Point Ventures | 0.8200 | +0.1300 | +18.84% | 0.8200 | 0.7175 | 38,494 | 14:58 |
| IGXT | Intelgenx Technologs | 1.0300 | +0.1450 | +16.38% | 1.0800 | 0.8910 | 2,120,954 | 16:09 |
| YIPI | Yippy Inc. | 0.4900 | +0.0689 | +16.36% | 0.5150 | 0.4211 | 22,220 | 15:59 |
| NTRP | Neurotrope Inc. | 1.7400 | +0.2400 | +16.00% | 1.9900 | 1.5000 | 50,300 | 14:28 |
| TALN | Talon International | 0.3100 | +0.0400 | +14.81% | 0.3200 | 0.3000 | 39,082 | 15:59 |
| INSA | Invisa Inc | 1.2000 | +0.1500 | +14.29% | 1.2200 | 1.1000 | 11,710 | 14:06 |
| PGSI | Pegasi Energy Resources Corp | 0.9000 | +0.1050 | +13.21% | 0.9000 | 0.7900 | 76,905 | 15:54 |
| MOJO | Mojo Organics Inc. | 1.6400 | +0.1900 | +13.10% | 1.6400 | 1.3000 | 6,400 | 15:56 |
| QUNI | Quint Media Inc. | 0.2600 | +0.0300 | +13.04% | 0.2600 | 0.2100 | 77,494 | 15:53 |
| FSPM | Fusion Pharm Inc. | 5.4400 | +0.6200 | +12.86% | 5.5000 | 4.8000 | 354,039 | 15:59 |
| CTDH | Ctd Holdings Inc | 0.3600 | +0.0400 | +12.50% | 0.3700 | 0.2300 | 45,013 | 15:40 |
| NRBT | Novus Robotics Inc | 0.2990 | +0.0330 | +12.41% | 0.3200 | 0.2800 | 1,245,603 | 15:59 |
| TGICQ | Triad Guaranty Inc | 0.2800 | +0.0300 | +12.00% | 0.2800 | 0.2500 | 49,580 | 10:55 |
| CYDY | Cytodyn Inc | 0.8400 | +0.0900 | +12.00% | 0.8500 | 0.7499 | 28,730 | 15:57 |
| XRGYF | Xinergy Ltd | 0.4680 | +0.0492 | +11.75% | 0.4680 | 0.4439 | 76,500 | 15:55 |
| LMRXF | Laramide Res Ltd | 0.5486 | +0.0550 | +11.14% | 0.5671 | 0.4936 | 22,832 | 15:36 |
| MNTR | Mentor Capital Inc. | 3.9000 | +0.3900 | +11.11% | 3.9000 | 3.5000 | 67,141 | 15:58 |
| SSBN | Sunset Brands Inc | 1.0000 | +0.1000 | +11.11% | 1.0000 | 0.9800 | 12,280 | 15:18 |
| BKNIY | Bankinter S A Spons | 8.5300 | +0.8300 | +10.78% | 8.5300 | 7.8500 | 3,515 | 15:11 |
| OSGIQ | Overseas Shipholding Group | 5.7900 | +0.5600 | +10.71% | 5.7900 | 5.2400 | 1,157,368 | 15:59 |
| TNCGF | Tio Networks Corp | 0.5950 | +0.0570 | +10.59% | 0.5950 | 0.5600 | 87,000 | 15:14 |
| PFHO | Pacific Health Care | 43.0000 | +4.0600 | +10.43% | 43.9700 | 38.4900 | 4,031 | 15:52 |
| IGOI | IGO Inc | 3.4000 | +0.3100 | +10.03% | 3.4400 | 3.0100 | 52,122 | 15:57 |
| GUKYF | Gulf Keystone Petro | 1.5800 | +0.1400 | +9.72% | 1.6200 | 1.4000 | 148,871 | 15:58 |
| PFDB | Patriot Fed Bk [Ny] | 6.0000 | +0.5100 | +9.29% | 6.0000 | 5.5700 | 2,000 | 10:35 |
| IFNY | Infinity Energy Res | 1.5400 | +0.1300 | +9.22% | 1.6000 | 1.4400 | 39,343 | 15:49 |
| SCHYY | Sands China Ltd | 81.8900 | +6.7900 | +9.04% | 81.9300 | 81.5200 | 8,648 | 15:59 |
| TMRAF | Tomra Systems A/S/A | 10.2500 | +0.8300 | +8.81% | 10.2500 | 9.9000 | 2,600 | 13:35 |
| CTTC | Central Trust Co | 0.4080 | +0.0330 | +8.80% | 0.4080 | 0.3600 | 26,000 | 13:46 |
| GMUI | Standard Oil Co USA | 2.2500 | +0.1800 | +8.70% | 2.2500 | 2.0100 | 4,452 | 14:53 |
| ALSMY | Alstom S.A. | 2.9020 | +0.2320 | +8.69% | 2.9500 | 2.9000 | 135,831 | 15:55 |
| SRCO | Sparta Comm Services | 1.1400 | +0.0900 | +8.57% | 1.1400 | 1.0000 | 80,599 | 15:57 |
| KIDB | Kid Brands | 0.3800 | +0.0300 | +8.57% | 0.4100 | 0.3520 | 202,006 | 15:51 |
| ABDNY | Aberdeen Asset | 14.1000 | +1.1100 | +8.55% | 14.1900 | 13.9000 | 15,741 | 14:01 |
| ICOTF | Ico Therapeutics | 0.4053 | +0.0317 | +8.49% | 0.4053 | 0.3820 | 167,000 | 15:59 |
| VHUB | Vapor Hub International Inc. | 0.7900 | +0.0600 | +8.22% | 0.7900 | 0.7400 | 834,464 | 15:58 |
| AMKBY | A P Mollar-Maersk A/ | 26.0500 | +1.9600 | +8.14% | 30.0000 | 24.2000 | 2,078 | 15:48 |
| MDBX | Medbox Inc | 30.0000 | +2.2500 | +8.11% | 30.0000 | 27.5000 | 86,752 | 15:59 |
| NANX | Nanophase Technologies Corp. | 0.5399 | +0.0399 | +7.98% | 0.5399 | 0.4950 | 19,897 | 15:57 |
| WYNMY | Wynn Macau | 45.0300 | +3.2500 | +7.78% | 45.4400 | 44.6800 | 141,530 | 15:59 |
| NVAFF | Neovia Financial Plc | 6.5800 | +0.4700 | +7.69% | 6.5800 | 6.5800 | 5,195 | 11:35 |
| CNRD | Conrad Inds Inc | 42.7400 | +3.0400 | +7.66% | 42.9000 | 39.7500 | 42,565 | 15:52 |
| GXYEF | Galaxy Entertainment | 9.4500 | +0.6700 | +7.63% | 9.4700 | 9.2900 | 21,050 | 15:45 |
| WYNMF | Wynn Macau Limited | 4.5000 | +0.3100 | +7.40% | 4.5880 | 4.4800 | 147,415 | 15:57 |
| LVLEF | Lynden Energy Corp | 0.7900 | +0.0540 | +7.34% | 0.8037 | 0.7830 | 183,400 | 15:59 |
| PBIO | Pressure Biosciences | 0.5900 | +0.0399 | +7.25% | 0.6320 | 0.5450 | 67,809 | 15:00 |
| LINK | Interlink Electron# | 15.0000 | +1.0000 | +7.14% | 15.0000 | 15.0000 | 2,514 | 14:56 |
| CELH | Celsius Holdings Inc. | 0.9100 | +0.0600 | +7.06% | 0.9400 | 0.8500 | 12,268 | 14:16 |
| LGVWF | Longview Oil | 5.2381 | +0.3413 | +6.97% | 5.3439 | 5.2190 | 45,911 | 15:15 |
| AMTX | Aemetis Inc | 0.6200 | +0.0400 | +6.90% | 0.6200 | 0.5780 | 191,803 | 15:58 |
| MRETF | Martinrea Intl Inc | 9.7800 | +0.6300 | +6.89% | 9.9366 | 9.6840 | 10,200 | 15:46 |
| GXYEY | Galaxy Entertainment Group Limited | 93.6600 | +5.9200 | +6.75% | 94.0800 | 93.6600 | 7,228 | 15:54 |
| STADF | ST Andrew Goldfields | 0.2852 | +0.0179 | +6.70% | 0.2854 | 0.2832 | 107,500 | 15:46 |
| ITKG | Integral Technlgs Inc | 0.3100 | +0.0190 | +6.53% | 0.3250 | 0.3000 | 249,735 | 15:27 |
| CONX | Corgenix Med Corp | 0.3300 | +0.0200 | +6.45% | 0.3497 | 0.3202 | 116,162 | 15:58 |
| SMPR | Standard Metals Processing Inc. | 2.1800 | +0.1300 | +6.34% | 2.2400 | 2.1000 | 58,377 | 15:57 |
| KEOSF | Kelso Technologies I | 4.3800 | +0.2600 | +6.31% | 4.3800 | 4.1300 | 21,355 | 14:58 |
| CTRYF | Country Garden Hldgs | 0.4300 | +0.0250 | +6.17% | 0.4300 | 0.4300 | 37,500 | 15:52 |
| FCHS | First Choice Healthcare Solutions | 2.7600 | +0.1600 | +6.15% | 2.7600 | 2.5000 | 24,390 | 15:09 |
| ZENYF | Zenyatta Ventures | 3.0600 | +0.1771 | +6.14% | 3.0667 | 2.9640 | 12,650 | 15:57 |
| AKBTY | Akbank Turk Ano ADR | 6.5800 | +0.3800 | +6.13% | 6.5800 | 6.3945 | 88,250 | 15:50 |
| ZLIOY | Zoomlion Heavy | 7.3200 | +0.4200 | +6.09% | 7.3300 | 7.3200 | 3,424 | 15:29 |
| EFOI | Energy Focus | 0.7000 | +0.0400 | +6.06% | 0.7170 | 0.6650 | 24,064 | 13:26 |
| VWDRY | Vestas Wind ADR | 14.1600 | +0.8000 | +5.99% | 14.1600 | 13.9500 | 49,379 | 15:54 |
| IRLBF | Bank of Irelan Eu.64 | 0.4500 | +0.0250 | +5.88% | 0.4500 | 0.4400 | 31,072 | 15:45 |
| TCEHY | Tencent Holdings ADR | 73.1100 | +4.0100 | +5.80% | 73.1100 | 72.2500 | 118,245 | 15:59 |
| TBNGY | Tambang Batubara | 4.2500 | +0.2300 | +5.72% | 4.2500 | 4.0500 | 3,555 | 13:16 |
| VWSYF | Vesta Wind Systems P | 42.4300 | +2.2701 | +5.65% | 42.4800 | 42.0100 | 11,878 | 15:31 |
| SJMHF | Sjm Hldg Ltd | 3.0000 | +0.1600 | +5.63% | 3.0100 | 3.0000 | 10,040 | 15:58 |
| NKRSF | Niko Resources Ltd | 2.0380 | +0.1080 | +5.60% | 2.1400 | 2.0380 | 7,888 | 15:54 |
| OPRX | Optimizerx Corporation | 1.7000 | +0.0900 | +5.59% | 1.7500 | 1.5000 | 76,403 | 15:51 |
| FOVSY | Ford Otomotiv | 53.2500 | +2.8000 | +5.55% | 53.2500 | 51.4900 | 694 | 09:59 |
| IWSY | Imageware Sys Inc | 2.1400 | +0.1100 | +5.42% | 2.1400 | 2.0300 | 260,216 | 15:57 |
| EPGNF | Epigenomics Ag Berli | 8.0100 | +0.4100 | +5.39% | 8.0100 | 7.8800 | 3,500 | 11:29 |
| TCTZF | Tencent Holdings Ltd | 73.0000 | +3.6900 | +5.32% | 73.0000 | 72.6000 | 3,950 | 15:54 |
| AFLYY | Air France Ads | 15.8700 | +0.8000 | +5.31% | 15.8700 | 15.6800 | 12,435 | 15:02 |
| PVCT | Provectus Pharma | 2.6000 | +0.1300 | +5.26% | 2.6400 | 2.4500 | 701,899 | 15:58 |
| BNIKF | Benitec Ltd | 1.6000 | +0.0800 | +5.26% | 1.6200 | 1.5600 | 64,746 | 15:52 |
| AIDEF | Air Canada | 5.2400 | +0.2612 | +5.25% | 5.2500 | 5.2121 | 10,714 | 15:53 |
| XNGSY | Enn Energy Hldgs Ltd | 182.4600 | +9.0100 | +5.19% | 182.4600 | 179.9500 | 1,009 | 15:52 |
| LEDIF | Led Medical | 0.4470 | +0.0220 | +5.18% | 0.4530 | 0.4260 | 71,350 | 15:47 |
| WARFY | Wharf Hldgs Ltd ADR | 13.4500 | +0.6500 | +5.08% | 13.5500 | 13.3600 | 10,577 | 15:57 |
| AOIFF | Africa Oil Corp. | 7.0540 | +0.3340 | +4.97% | 7.1458 | 7.0540 | 10,155 | 14:49 |
(0)
(0)
