|
 |
|
Markets - OTC-BB Price Advances
Showing 1 - 50, as of Nov 20 - 22:00 | | | Symbol | Company Name | Last | Volume | Change | Percent | Rel Str | 52W-High | 52W-Low | Links | | CCIKO | CROWN CASTLE CV PFD | 58.9600 | 7,000 | +1.9500 | +3.42% | 57.45% | 60.9200 | 26.6165 | Q C O | | RICOY | RICOH CO LTD SP ADR | 65.6300 | 2,900 | +1.5400 | +2.40% | 41.77% | 77.2500 | 47.2500 | Q C O | | BGEPF | BUNGE LTD PFD | 88.5000 | 8,300 | +1.5000 | +1.72% | 62.95% | 93.8020 | 41.7992 | Q C O | | CMOH | COMMERCIAL BANCSHARE | 10.9000 | 8,000 | +0.9100 | +9.11% | 44.34% | 14.1649 | 9.5000 | Q C O | | NSARP | NSTAR ELECT 4.25 PFD | 68.2500 | 300 | +0.7500 | +1.11% | 51.81% | 76.9347 | 55.2431 | Q C O | | HPCO | HALLADOR PETROLEUM C | 7.5000 | 1,800 | +0.7000 | +10.29% | 56.02% | 8.9000 | 2.5000 | Q C O | | ORPN | ORIENT PAPER INC | 9.5000 | 74,700 | +0.5900 | +6.62% | 70.55% | 10.0500 | 0.2000 | Q C O | | BRCO | BEARD COMPANY [THE] | 6.6600 | 8,300 | +0.5100 | +8.29% | 40.15% | 13.0000 | 2.0000 | Q C O | | BYLK | BAYLAKE CORP | 3.4000 | 4,100 | +0.5000 | +17.24% | 56.43% | 5.1000 | 1.5500 | Q C O | | CNLTN | CONN LT & PWR $2.00 | 31.9000 | 1,100 | +0.5000 | +1.59% | 51.73% | 36.5000 | 27.1500 | Q C O | | LCNB | LCNB CORP | 11.0000 | 3,400 | +0.5000 | +4.76% | 56.28% | 11.7704 | 7.4575 | Q C O | | SZBI | SOUTHFIRST BKSHR | 6.0000 | 45,200 | +0.5000 | +9.09% | 49.81% | 11.9500 | 2.3000 | Q C O | | DEWY | DEWEY ELECTRONICS CO | 2.6900 | 15,400 | +0.4400 | +19.56% | 61.04% | 2.6900 | 1.4000 | Q C O | | ADVC | ADVANT-E CORPORATION | 2.3500 | 28,600 | +0.3500 | +17.50% | 78.84% | 3.9900 | 0.9600 | Q C O | | MGOL | MINATURA GOLD | 8.1500 | 2,300 | +0.3500 | +4.49% | 56.63% | 9.2500 | 4.1000 | Q C O | | CNDWF | CHINA CORD BLOOD COR | 1.3000 | 413,000 | +0.3000 | +30.00% | 74.48% | 1.4500 | 0.0200 | Q C O | | IMGG | IMAGING3 INC | 1.3850 | 6,167,900 | +0.3000 | +27.65% | 64.09% | 1.9500 | 0.0290 | Q C O | | PWOIF | POWER OIL & GAS INC | 1.3800 | 110,200 | +0.2690 | +24.21% | 34.89% | 2.6000 | 0.3500 | Q C O | | CHME | CHINA MEDICINE CORP | 2.7500 | 37,100 | +0.2500 | +10.00% | 70.89% | 2.9000 | 0.5700 | Q C O | | CMTV | COMMUNITY BANCORP IN | 8.5000 | 7,600 | +0.2500 | +3.03% | 59.16% | 9.8398 | 6.8000 | Q C O | | FCAR | FIRST CAROLINA INVTR | 8.4500 | 8,600 | +0.2500 | +3.05% | 54.12% | 10.0000 | 3.1112 | Q C O | | GGOX | GIGOPTIX INC | 3.2000 | 13,800 | +0.2500 | +8.47% | 47.68% | 5.5000 | 0.2500 | Q C O | | MDHO | MD HOLDINGS CORP | 2.0000 | 10,200 | +0.2500 | +14.29% | n/a% | 2.1500 | 0.1000 | Q C O | | SPEB | SPECTRUM BRANDS INC. | 22.5000 | 4,000 | +0.2500 | +1.12% | 46.97% | 25.0000 | 12.5000 | Q C O | | AENY | AMERICAS ENERGY CO | 3.0300 | 1,042,100 | +0.2300 | +8.21% | 77.75% | 3.1000 | 0.4000 | Q C O | | CLDS | CELESTIAL DELIGHTS | 1.3500 | 1,927,600 | +0.2300 | +20.54% | n/a% | 1.3500 | 0.6450 | Q C O | | CTXIF | CHINA LINEN TEXTILE | 1.0000 | 19,300 | +0.2000 | +25.00% | n/a% | 1.2500 | 0.1500 | Q C O | | SOAN | SO ACT NETWORK INC | 2.0000 | 10,700 | +0.2000 | +11.11% | 60.97% | 2.6000 | 0.0300 | Q C O | | VPWI | VIPER POWERSPORTS | 1.4500 | 14,400 | +0.2000 | +16.00% | 47.32% | 2.2000 | 0.4800 | Q C O | | LPIH | LONGWEI PETROLEUM | 1.9100 | 701,500 | +0.1800 | +10.40% | 54.39% | 2.5000 | 0.2000 | Q C O | | WWPW | WIND WORKS POWER COR | 1.0600 | 164,400 | +0.1800 | +20.45% | 54.45% | 1.3000 | 0.0100 | Q C O | | GCHT | GC CHINA TURBINE COR | 3.2800 | 232,400 | +0.1500 | +4.79% | 58.53% | 4.0700 | 0.5000 | Q C O | | MMGW | MASS MEGAWAT WIND PW | 0.6700 | 101,300 | +0.1500 | +28.85% | 49.52% | 1.7400 | 0.5100 | Q C O | | PSTX | PATIENT SAFETY TECH | 1.8500 | 62,000 | +0.1500 | +8.82% | 53.91% | 2.2500 | 0.3300 | Q C O | | AMLM | AMERICAN LITHIUM MIN | 1.5600 | 611,200 | +0.1400 | +9.86% | 46.15% | 2.9900 | 0.3050 | Q C O | | SOTK | SONO-TEK CORP | 1.0000 | 11,000 | +0.1400 | +16.28% | 52.82% | 1.1500 | 0.1550 | Q C O | | FCSC | FIBROCELL SCIENCE | 0.7500 | 31,800 | +0.1200 | +19.05% | 36.71% | 2.4000 | 0.5000 | Q C O | | INIS | INTL ISOTOPES INC | 0.6300 | 51,400 | +0.1200 | +23.53% | 56.13% | 0.8500 | 0.1520 | Q C O | | CNAM | CHINA ARMCO METALS | 3.3600 | 8,000 | +0.1100 | +3.38% | 57.32% | 3.6000 | 0.3200 | Q C O | | MCEM | MONARCH CEMENT CO | 31.6500 | 4,000 | +0.1100 | +0.35% | 50.09% | 34.0000 | 19.9436 | Q C O | | CKGT | CHINA KANGTAI CACTUS | 1.7000 | 83,400 | +0.1000 | +6.25% | 51.68% | 2.2000 | 0.1200 | Q C O | | FSTC | FIRST CORP | 0.6000 | 228,500 | +0.1000 | +20.00% | 41.75% | 1.1000 | 0.3000 | Q C O | | GTWO | GEN2MEDIA CORPORATIO | 0.4000 | 171,000 | +0.1050 | +35.59% | 54.57% | 1.0100 | 0.0500 | Q C O | | JUVF | JUNIATA VALLEY FINL | 17.4000 | 1,100 | +0.1000 | +0.58% | 51.85% | 19.5808 | 15.2831 | Q C O | | WCPSF | WORLD COLOR PRESS | 9.6000 | 2,300 | +0.1000 | +1.05% | 49.60% | 10.4963 | 8.9000 | Q C O | | | | | | % | % | | | Q C O | | | | | | % | % | | | Q C O | | | | | | % | % | | | Q C O | | | | | | % | % | | | Q C O | | | | | | % | % | | | Q C O |
|
|
| Data provided by ddfplus and subject to terms of use. Copyright © 1995 - 2009 Barchart.com Inc. User agreement applies. |
All Equities data is delayed according to exchange rules. Futures data is end of day.
NYSE, AMEX and Nasdaq at least 15 minutes. |
|
|
