Date: Friday, November 28, 2008
Derived from the 50 most active stocks priced under $1 listed on OTC
| Symbol |
Company Name |
Volume |
Price |
High |
Low |
52 High |
52 Low |
| QPCIE |
QPC LASERS INC |
6,905,000 |
0.001 |
0.001 |
0.001 |
0.880 |
0.001 |
| SPNG |
SPONGETECH DELIVERY SYSTEMS |
6,246,300 |
0.029 |
0.031 |
0.027 |
0.060 |
0.015 |
| QMLM |
QUEST MINERALS & MINING |
5,066,200 |
0.003 |
0.004 |
0.003 |
0.239 |
0.001 |
| PTSH |
PTS INC |
5,012,500 |
0.001 |
0.001 |
0.001 |
0.004 |
N/A |
| GXPI |
GEMINI EXPLORATIONS INC |
3,721,200 |
0.001 |
0.002 |
0.001 |
0.170 |
N/A |
| UGNE |
UNIGENE LABORATORIES INC |
2,719,000 |
0.630 |
0.650 |
0.510 |
2.340 |
0.410 |
| CYBL |
CYBERLUX CORP |
2,626,000 |
0.001 |
0.001 |
0.001 |
0.034 |
0.001 |
| SOLM |
SOLOMON TECHNOLOGIES INC |
2,406,400 |
0.006 |
0.009 |
0.006 |
0.325 |
0.006 |
| NEOM |
NEOMEDIA TECHNOLOGIES |
2,282,600 |
0.002 |
0.002 |
0.002 |
0.017 |
0.002 |
| CBAI |
CORD BLOOD AMERICA INC |
2,050,200 |
0.002 |
0.003 |
0.002 |
0.045 |
0.001 |
| GSPG |
GOLDSPRING INC |
2,036,000 |
0.013 |
0.014 |
0.013 |
0.065 |
0.003 |
| LBSU |
LIBERTY STAR URNM & MTLS |
1,982,800 |
0.001 |
0.001 |
0.001 |
0.375 |
N/A |
| ITRO |
ITRONICS INC |
1,760,000 |
0.001 |
0.001 |
0.001 |
0.019 |
N/A |
| ADVR |
ADVANCED VIRAL RESEARCH |
1,736,400 |
0.002 |
0.002 |
0.002 |
0.029 |
0.002 |
| TRDY |
TRUDY CORP |
1,666,500 |
0.003 |
0.003 |
0.001 |
0.005 |
0.001 |
| PRPM |
PROPALMS INC |
1,596,500 |
0.007 |
0.008 |
0.007 |
0.100 |
0.004 |
| VSUNQ |
VERASUN ENERGY CORP |
1,583,300 |
0.090 |
0.093 |
0.085 |
0.230 |
0.039 |
| BRGP |
BEARINGPOINT INC |
1,522,800 |
0.042 |
0.042 |
0.036 |
0.070 |
0.023 |
| PLTG |
PLATINA ENERGY GROUP INC |
1,493,200 |
0.005 |
0.006 |
0.004 |
0.240 |
0.005 |
| TAOL |
TAO MINERALS LTD |
1,490,300 |
0.001 |
0.002 |
0.001 |
0.140 |
0.001 |
| ONEV |
ONE VOICE TECHNOLOGIES |
1,453,700 |
0.001 |
0.001 |
0.001 |
0.022 |
0.001 |
| PFFB |
PR F BANCORP INC |
1,392,300 |
0.009 |
0.010 |
0.006 |
1.320 |
0.001 |
| VSPC |
VIASPACE INC |
1,327,800 |
0.013 |
0.014 |
0.012 |
0.105 |
0.010 |
| SLGLF |
SILVERADO GOLD MINES |
1,312,000 |
0.013 |
0.014 |
0.012 |
0.077 |
0.010 |
| AGEL |
ANGEL ACQUISITION CORP |
1,312,000 |
0.001 |
0.002 |
0.001 |
1.010 |
N/A |
| ACII |
AMERICHIP INTERNATNL INC |
1,233,000 |
0.002 |
0.003 |
0.002 |
0.014 |
0.001 |
| DYMTF |
DYNAMOTIVE ENERGY SYSTEMS |
1,199,400 |
0.115 |
0.120 |
0.105 |
0.920 |
0.100 |
| VTEX |
VORTEX RESOURCES CORP |
1,068,500 |
0.082 |
0.110 |
0.060 |
2.000 |
0.030 |
| ITLIE |
INTELLIGENTIAS INC |
1,065,000 |
0.002 |
0.010 |
0.001 |
1.420 |
0.010 |
| VNGM |
VANGUARD MINERALS CORP |
1,039,600 |
0.001 |
0.002 |
0.001 |
0.780 |
0.001 |
| TCHHE |
TRUSTCASH HOLDINGS INC |
1,019,900 |
0.006 |
0.008 |
0.004 |
1.550 |
0.002 |
| HTOGE |
HEARTLAND OIL & GAS CORP |
1,002,600 |
0.001 |
0.001 |
0.001 |
0.530 |
0.001 |
| IPWG |
INTL POWER GROUP |
964,000 |
0.002 |
0.002 |
0.002 |
0.290 |
0.001 |
| SGNE |
SHOTGUN ENERGY CORP |
940,000 |
0.059 |
0.060 |
0.059 |
0.190 |
0.038 |
| GNOLF |
GENOIL INC |
888,500 |
0.232 |
0.239 |
0.160 |
0.880 |
0.080 |
| ACGIE |
AMACORE GROUP INC THE A |
800,700 |
0.250 |
0.250 |
0.110 |
0.630 |
0.060 |
| FEEC |
FAR EAST ENERGY CORP |
739,200 |
0.090 |
0.100 |
0.085 |
1.170 |
0.090 |
| XDSL |
M-PHASE TECHNOLOGIES |
728,700 |
0.013 |
0.016 |
0.012 |
0.143 |
0.010 |
| LQMT |
LIQUIDMETAL TECHNOLOGIES |
673,600 |
0.087 |
0.095 |
0.080 |
0.850 |
0.055 |
| NTRO |
NITRO PETROLEUM INC |
646,000 |
0.038 |
0.039 |
0.035 |
0.450 |
0.033 |
| SKNY |
SKINNY NUTRITIONAL CORP |
631,300 |
0.085 |
0.085 |
0.079 |
0.510 |
0.034 |
| CGFI |
COLORADO GOLDFIELDS INC |
590,200 |
0.022 |
0.025 |
0.015 |
0.870 |
0.020 |
| MSMT |
MEDICAL SOLUTIONS MGMT |
586,000 |
0.250 |
0.250 |
0.250 |
2.200 |
0.060 |
| DMAT |
DEMATCO INC |
585,000 |
0.020 |
0.020 |
0.015 |
0.200 |
0.013 |
| ARSC |
AMERICAN SECURITY RES CORP |
585,000 |
0.003 |
0.005 |
0.003 |
0.082 |
0.003 |
| LSTM |
LIFESTEM INTRNATIONL INC |
568,900 |
0.005 |
0.007 |
0.004 |
5.000 |
N/A |
| SACQW |
SHERMEN WSC ACQN CORP WTS |
566,000 |
0.040 |
0.045 |
0.030 |
0.320 |
0.010 |
| EBOFE |
EARTH BIOFUELS INC |
552,700 |
0.004 |
0.004 |
0.003 |
0.089 |
0.001 |
| CRTYZ |
CBRE REALTY FINANCE INC |
518,200 |
0.125 |
0.130 |
0.115 |
0.500 |
0.110 |
| MITD |
MIT HOLDING INC |
510,000 |
0.045 |
0.055 |
0.040 |
1.050 |
0.040 |
|