| Company | Symbol | New Low | Previous Low | Date | High | Date | News | Chart |
|---|
|
| Adherex Technologies Inc | ADH | 0.04 | 0.05 | 11/18/08 | 0.40 | 03/06/08 |  |  |
| Advanced Photonix, Inc | API | 0.85 | 0.86 | 10/10/08 | 2.20 | 12/04/07 |  |  |
| Aerosonic Corp | AIM | 0.69 | 0.80 | 10/29/08 | 5.24 | 02/28/08 |  |  |
| Alexco Resource Corp. | AXU | 0.63 | 0.69 | 11/18/08 | 6.02 | 11/26/07 |  |  |
| Almaden Minerals Ltd. | AAU | 0.39 | 0.42 | 11/18/08 | 2.97 | 01/07/08 |  |  |
| AMCON Distributing Company | DIT | 14.45 | 16.56 | 10/10/08 | 46.00 | 12/05/07 |  |  |
| AMDL, Inc | ADL | 0.60 | 0.62 | 11/13/08 | 4.65 | 11/20/07 |  |  |
| Apollo Gold Corp | AGT | 0.10 | 0.10 | 10/24/08 | 0.78 | 03/04/08 |  |  |
| B+H Ocean Carriers Ltd | BHO | 2.90 | 3.00 | 10/10/08 | 15.36 | 12/28/07 |  |  |
| Barnwell Industries, Inc | BRN | 4.39 | 4.85 | 11/18/08 | 16.95 | 05/21/08 |  |  |
| BMB Munai, Inc | KAZ | 0.97 | 1.18 | 11/18/08 | 7.94 | 06/18/08 |  |  |
| Bovie Med Corp | BVX | 4.52 | 4.85 | 11/18/08 | 9.27 | 05/05/08 |  |  |
| Bowl America Incorporated | BWL.A | 9.55 | 9.99 | 11/13/08 | 16.89 | 02/06/08 |  |  |
| BPZ Energy, Inc. | BPZ | 5.79 | 6.35 | 11/13/08 | 26.75 | 07/01/08 |  |  |
| Breeze-Eastern Corporation | BZC | 7.90 | 7.95 | 11/11/08 | 9.40 | 05/21/08 |  |  |
| Cano Petroleum, Inc | CFW | 0.38 | 0.44 | 11/18/08 | 9.40 | 06/19/08 |  |  |
| Caraco Pharm Lab, Ltd | CPD | 4.00 | 5.06 | 11/18/08 | 18.70 | 04/01/08 |  |  |
| CEL-SCI Corp | CVM | 0.23 | 0.25 | 11/12/08 | 0.78 | 08/19/08 |  |  |
| Centerplate, Inc | CVP | 1.10 | 1.58 | 11/18/08 | 14.50 | 12/04/07 |  |  |
| Central Securities Corp | CET | 14.32 | 14.70 | 11/18/08 | 29.50 | 12/28/07 |  |  |
| Central Sun Mining Inc | SMC | 0.07 | 0.08 | 11/18/08 | 2.30 | 04/21/08 |  |  |
| China Shen Zhou Mining & Resources | SHZ | 0.33 | 0.40 | 11/18/08 | 9.85 | 02/25/08 |  |  |
| Core Molding Technolgies, Inc. | CMT | 2.48 | 2.74 | 11/17/08 | 7.90 | 03/04/08 |  |  |
| Crystallex International Corp | KRY | 0.12 | 0.19 | 11/18/08 | 2.87 | 11/19/07 |  |  |
| Dreams Inc | DRJ | 0.35 | 0.40 | 11/18/08 | 2.32 | 11/26/07 |  |  |
| DWS RREEF Real Estate Fund II, Inc | SRO | 1.06 | 1.32 | 11/18/08 | 15.00 | 11/30/07 |  |  |
| DWS RREEF Real Estate Fund, Inc | SRQ | 2.14 | 2.47 | 11/18/08 | 20.59 | 05/21/08 |  |  |
| Eastern Company (The) | EML | 9.35 | 9.71 | 10/28/08 | 20.99 | 12/10/07 |  |  |
| Eaton Vance Massachusetts Municipal | MMV | 9.55 | 9.70 | 11/18/08 | 14.10 | 05/29/08 |  |  |
| Elite Pharmaceuticals, Inc | ELI | 0.04 | 0.05 | 11/17/08 | 2.25 | 11/20/07 |  |  |
| Engex, Inc | EGX | 3.64 | 4.18 | 11/18/08 | 7.90 | 01/25/08 |  |  |
| Evolution Petroleum Corporation | EPM | 1.27 | 1.29 | 10/28/08 | 7.15 | 05/21/08 |  |  |
| First Amer Minn Muni Inc Fund II | MXN | 9.82 | 9.90 | 11/18/08 | 14.53 | 02/06/08 |  |  |
| Five Star Quality Care, Inc | FVE | 0.83 | 0.91 | 11/13/08 | 9.50 | 11/30/07 |  |  |
| Franklin Electronic Publishing | FEP | 0.69 | 0.90 | 11/18/08 | 3.60 | 11/29/07 |  |  |
| Friedman Industries, Incorporated | FRD | 4.40 | 4.50 | 11/14/08 | 10.03 | 08/22/08 |  |  |
| Fronteer Development Group Inc | FRG | 1.39 | 1.50 | 10/15/08 | 302.00 | 09/29/08 |  |  |
| Full House Resorts, Inc | FLL | 1.00 | 1.02 | 11/17/08 | 2.91 | 11/19/07 |  |  |
| Gasco Energy, Inc | GSX | 0.61 | 0.62 | 10/28/08 | 4.55 | 06/18/08 |  |  |
| Genesis Energy, L.P. | GEL | 7.54 | 7.70 | 10/08/08 | 25.95 | 12/11/07 |  |  |
| Geokinetics Inc. | GOK | 3.35 | 3.55 | 11/06/08 | 27.15 | 09/19/08 |  |  |
| Gorman-Rupp Company (The) | GRC | 21.53 | 22.39 | 10/10/08 | 45.50 | 08/15/08 |  |  |
| Graham Corp | GHM | 8.24 | 8.39 | 11/13/08 | 53.72 | 08/15/08 |  |  |
| Hadera Paper Ltd. | AIP | 27.50 | 29.06 | 11/18/08 | 80.80 | 06/02/08 |  |  |
| Hooper Holmes, Inc | HH | 0.29 | 0.30 | 11/07/08 | 2.10 | 12/21/07 |  |  |
| IA Global, Inc | IAO | 0.04 | 0.05 | 10/27/08 | 0.46 | 11/21/07 |  |  |
| ILX Resorts Incorporated | ILX | 0.72 | 0.75 | 11/18/08 | 8.75 | 11/19/07 |  |  |
| JED Oil, Inc | JDO | 0.02 | 0.03 | 11/17/08 | 1.70 | 11/29/07 |  |  |
| Lodgian, Inc | LGN | 1.93 | 2.21 | 11/18/08 | 12.36 | 12/26/07 |  |  |
| Massachusetts Health & Education Ta | MHE | 8.27 | 8.41 | 10/09/08 | 12.90 | 01/15/08 |  |  |
| Metalico, Inc | MEA | 1.21 | 1.45 | 11/18/08 | 18.85 | 06/24/08 |  |  |
| Minefinders Corp Ltd | MFN | 3.13 | 3.50 | 10/24/08 | 13.80 | 01/15/08 |  |  |
| Minrad International Inc | BUF | 0.04 | 0.12 | 11/18/08 | 4.44 | 12/31/07 |  |  |
| Neuberger Berman Income Opp Fd Inc | NOX | 2.51 | 2.71 | 10/10/08 | 12.88 | 12/10/07 |  |  |
| Nevada Gold & Casinos, Inc | UWN | 0.43 | 0.52 | 11/18/08 | 1.69 | 12/11/07 |  |  |
| New Gold Inc | NGD | 0.80 | 0.82 | 11/18/08 | 10.00 | 09/19/08 |  |  |
| NovaDel Pharma, Inc | NVD | 0.11 | 0.12 | 11/14/08 | 0.75 | 02/04/08 |  |  |
| Oilsands Quest Inc | BQI | 0.88 | 1.01 | 11/18/08 | 6.95 | 06/26/08 |  |  |
| PAC ENTERPRI 475PR D | PET.PR.D | 67.60 | 70.00 | 10/29/08 | 90.00 | 02/12/08 |  |  |
| Palatin Technologies, Inc | PTN | 0.07 | 0.07 | 11/18/08 | 1.05 | 10/02/08 |  |  |
| Peace Arch Entertainment Group Inc | PAE | 0.07 | 0.09 | 11/18/08 | 1.99 | 11/19/07 |  |  |
| Petro Resources Corporation | PRC | 0.34 | 0.36 | 11/18/08 | 3.50 | 06/27/08 |  |  |
| PolyMet Mining Corp | PLM | 0.63 | 0.77 | 11/18/08 | 4.50 | 05/09/08 |  |  |
| Presidential Realty Corp (ClassA ) | PDL.A | 3.00 | 3.30 | 11/18/08 | 6.30 | 11/21/07 |  |  |
| Protalix BioTherapeutics, Inc | PLX | 1.20 | 1.31 | 11/13/08 | 5.00 | 11/19/07 |  |  |
| Quaterra Resources Inc. | QMM | 0.43 | 0.45 | 11/18/08 | 3.97 | 03/14/08 |  |  |
| Quest Capital Corporation | QCC | 0.80 | 0.81 | 10/28/08 | 2.92 | 12/18/07 |  |  |
| Rae Systems | RAE | 0.66 | 0.68 | 11/12/08 | 2.89 | 12/27/07 |  |  |
| Retractable Technologies, Inc | RVP | 0.45 | 0.80 | 10/10/08 | 2.00 | 02/12/08 |  |  |
| Richmont Mines, Inc | RIC | 0.99 | 1.00 | 11/13/08 | 4.18 | 03/17/08 |  |  |
| Salisbury Bancorp, Inc | SAL | 21.50 | 24.75 | 11/18/08 | 34.75 | 12/19/07 |  |  |
| Santa Monica Media Corporation | MEJ.WS | 0.01 | 0.01 | 10/28/08 | 0.63 | 12/04/07 |  |  |
| Singing Machine Company, Inc (The) | SMD | 0.08 | 0.09 | 11/14/08 | 0.41 | 12/10/07 |  |  |
| The Female Health Company | FHC | 1.80 | 2.00 | 03/20/08 | 4.60 | 10/07/08 |  |  |
| The Indonesia Fund | IF | 3.49 | 3.73 | 11/18/08 | 13.60 | 12/05/07 |  |  |
| Timberline Resources Corporation | TLR | 0.31 | 0.35 | 11/14/08 | 5.00 | 05/15/08 |  |  |
| Titan Pharmaceuticals, Inc | TTP | 0.07 | 0.08 | 11/18/08 | 1.97 | 12/12/07 |  |  |
| Tofutti Brands Inc | TOF | 1.84 | 1.94 | 11/18/08 | 3.35 | 01/16/08 |  |  |
| Trio-Tech International | TRT | 1.80 | 1.90 | 11/18/08 | 11.09 | 11/19/07 |  |  |
| ULURU Inc | ULU | 0.40 | 0.41 | 11/17/08 | 4.00 | 11/29/07 |  |  |
| Uranium Energy Corp | UEC | 0.26 | 0.45 | 11/18/08 | 4.82 | 11/19/07 |  |  |
| Uroplasty, Inc | UPI | 0.51 | 1.00 | 10/10/08 | 4.50 | 11/27/07 |  |  |
| US Geothermal Inc | HTM | 0.51 | 0.65 | 11/18/08 | 4.06 | 06/27/08 |  |  |
| Wireless Telecom Group, Inc | WTT | 0.35 | 0.37 | 11/18/08 | 2.03 | 11/21/07 |  |  |
 |