| Name | Symbol | Last | Change | % Chg | Open | High | Low | Volume | | Originoil Inc | OOIL | 0.42 | +0.03 |  | +7.69% | 0.42 | 0.42 | 0.395 | 9,384 | | Green Earth Technologies Inc | GETG | 0.95 | 0.00 | - | +0.00% | 0.89 | 0.95 | 0.89 | 15,760 | | Icp Solar Technologies Inc | ICPR | 0.2 | 0.00 | - | +0.00% | 0.21 | 0.21 | 0.199 | 162,525 | | Geovax Labs Inc | GOVX | 0.11 | 0.00 | - | +2.80% | 0.1 | 0.115 | 0.1 | 175,062 | | Secured Digital Applicatns I | SDGLE | 0.04 | 0.00 | - | +5.26% | 0.038 | 0.04 | 0.0335 | 129,700 | | Rayonier Inc | RYN | 30.38 | +0.52 |  | +1.74% | 29.75 | 30.77 | 29.5 | 1,038,697 | | Poniard Pharmaceuticals Inc | PARD | 3.3301 | +0.26 |  | +8.47% | 3.04 | 3.37 | 3.04 | 55,535 | | Regal Beloit Corp | RBC | 36.0 | -0.35 |  | -0.96% | 36.33 | 36.44 | 35.52 | 366,897 | | Sedona Corp Pa | SDNA | 0.07 | -0.01 |  | -12.50% | 0.08 | 0.08 | 0.07 | 34,366 | | Rcc Hldgs Corp Colo | RCCH | 2.0E-4 | 0.00 | - | +0.00% | 2.0E-4 | 2.0E-4 | 1.0E-4 | 87,864,391 |
|