Posted On: 10/24/2013 5:40:56 PM
Post# of 63880
| Sym | Name | Last | Change | Percent | High | Low | Volume | Time |
|---|---|---|---|---|---|---|---|---|
| INNV | Innovus Pharmaceuticals Inc | 0.6500 | +0.1990 | +44.12% | 0.6500 | 0.6000 | 19,000 | 10/24/13 |
| GLXZ | Galaxy Gaming Inc | 0.2700 | +0.0800 | +42.11% | 0.2700 | 0.1820 | 96,000 | 10/24/13 |
| CLASF | Colorado Res Ltd | 0.3070 | +0.0571 | +22.85% | 0.3070 | 0.3070 | 55,000 | 10/24/13 |
| BLFS | Biolife Solutions | 1.3800 | +0.2500 | +22.12% | 1.4600 | 1.0900 | 201,641 | 10/24/13 |
| IMMD | Immudyne Inc | 0.3000 | +0.0500 | +20.00% | 0.3700 | 0.2700 | 220,750 | 10/24/13 |
| PRRR | Pioneer Railcorp | 9.9500 | +1.4500 | +17.06% | 10.2500 | 8.5000 | 2,100 | 10/24/13 |
| FXNC | First Natl Corp Strasburg Va | 5.5000 | +0.8000 | +17.02% | 5.5000 | 4.8000 | 2,200 | 10/24/13 |
| SWRL | Healthy Fast Food | 0.9000 | +0.1300 | +16.88% | 0.9800 | 0.8100 | 25,722 | 10/24/13 |
| DWOG | Deep Well Oil & Gas | 0.3500 | +0.0500 | +16.67% | 0.3600 | 0.2900 | 61,963 | 10/24/13 |
| BLFR | Bluefire | 0.3880 | +0.0525 | +15.65% | 0.4400 | 0.3500 | 431,337 | 10/24/13 |
| SNXXF | Sandstorm Res | 0.5615 | +0.0755 | +15.53% | 0.5617 | 0.5040 | 20,500 | 10/24/13 |
| PHOS | Phosphate Hldgs | 0.7500 | +0.1000 | +15.38% | 0.7500 | 0.6500 | 18,666 | 17:20 |
| EWPMF | Easts West Pete | 0.6000 | +0.0750 | +14.29% | 0.6138 | 0.5587 | 487,118 | 10/24/13 |
| BXLC | Bexil Cp | 45.0000 | +5.5000 | +13.92% | 45.0000 | 43.7500 | 1,101 | 10/24/13 |
| SOTK | Sono-Tek Corp | 1.0900 | +0.1300 | +13.54% | 1.1000 | 0.9650 | 194,142 | 10/24/13 |
| DALXF | Dualex Energy International Inc. | 0.2700 | +0.0310 | +12.97% | 0.2790 | 0.2524 | 154,378 | 10/24/13 |
| FBNIQ | Furniture Brands International | 0.6550 | +0.0750 | +12.93% | 0.6650 | 0.6000 | 40,843 | 10/24/13 |
| SOUP | Soupman Inc | 0.5400 | +0.0600 | +12.50% | 0.5400 | 0.4500 | 19,786 | 10/24/13 |
| BOARF | Boart Longyear Ltd | 0.4400 | +0.0450 | +11.39% | 0.4500 | 0.4400 | 67,549 | 10/24/13 |
| IGEX | Indo Global Exchanges Pte Ltd | 0.4699 | +0.0479 | +11.35% | 0.4700 | 0.4300 | 37,061 | 10/24/13 |
| YIPI | Yippy Inc. | 0.6000 | +0.0600 | +11.11% | 0.6000 | 0.5625 | 32,174 | 10/24/13 |
| CLCGY | Clicks Group Limited | 12.5000 | +1.2100 | +10.72% | 12.7100 | 12.1700 | 4,188 | 10/24/13 |
| ORSCY | Orascom Construction | 37.0000 | +3.5000 | +10.45% | 37.0000 | 34.5000 | 708 | 10/24/13 |
| RENFF | Rock Energy Inc | 3.4233 | +0.3133 | +10.07% | 3.5100 | 3.2300 | 62,696 | 10/24/13 |
| STPJF | Southern Pacific Resource Corp. | 0.6000 | +0.0548 | +10.05% | 0.6000 | 0.5425 | 230,100 | 10/24/13 |
| XPWR | Xzeres Wind Corp. | 0.4950 | +0.0450 | +10.00% | 0.5000 | 0.4490 | 80,400 | 10/24/13 |
| AAMRQ | Amr Corp. | 6.9000 | +0.6000 | +9.52% | 7.0600 | 6.4000 | 25,255,503 | 10/24/13 |
| NIMU | Non-Invasive Monitoring Systems Inc. | 0.3800 | +0.0300 | +8.57% | 0.4000 | 0.3500 | 133,434 | 10/24/13 |
| AVTC | Avt Inc | 1.7900 | +0.1400 | +8.48% | 1.7900 | 1.6200 | 33,234 | 10/24/13 |
| TIRTZ | Tidelands Royalty TR B Ubi | 4.4000 | +0.3400 | +8.37% | 4.4000 | 4.1600 | 2,700 | 10/24/13 |
| MRAAY | Murata Manufacturing | 20.7800 | +1.5700 | +8.17% | 20.7800 | 19.9000 | 6,503 | 10/24/13 |
| IAUS | Intl Automated Sys | 0.2700 | +0.0200 | +8.00% | 0.2700 | 0.2251 | 38,220 | 10/24/13 |
| EDVMF | Endeavour Financial | 0.7049 | +0.0519 | +7.95% | 0.7245 | 0.6962 | 59,489 | 10/24/13 |
| ULUR | Uluru Inc. | 0.5360 | +0.0361 | +7.22% | 0.5360 | 0.5000 | 67,769 | 10/24/13 |
| PURE | Pure Bioscience | 1.5000 | +0.1000 | +7.14% | 1.6400 | 1.3800 | 219,936 | 10/24/13 |
| ATADF | Atac Res Ltd | 0.8688 | +0.0557 | +6.85% | 0.8767 | 0.8304 | 26,100 | 10/24/13 |
| MZRTF | Mazor Surgical Robot | 9.0500 | +0.5700 | +6.72% | 9.1600 | 8.1700 | 16,180 | 10/24/13 |
| DNHBY | Dnb Nor Asa | 178.0800 | +10.8800 | +6.51% | 178.0800 | 178.0800 | 236 | 10/24/13 |
| PSTX | Patient Safety Tech | 1.8500 | +0.1100 | +6.32% | 1.8500 | 1.7500 | 13,281 | 10/24/13 |
| MSLP | Muscle Pharm Corp | 10.1000 | +0.6000 | +6.32% | 10.5000 | 9.5000 | 96,302 | 10/24/13 |
| CDXC | Chromadex Corp | 1.0200 | +0.0600 | +6.25% | 1.0200 | 0.9556 | 180,828 | 10/24/13 |
| ARNGF | Argonaut Gold Ltd | 6.1453 | +0.3614 | +6.25% | 6.1453 | 5.8966 | 2,600 | 10/24/13 |
| PIRGF | Premier Gold Mines | 2.3571 | +0.1371 | +6.18% | 2.4091 | 2.3100 | 12,275 | 10/24/13 |
| SMDZF | Strategic Metals Ltd | 0.3601 | +0.0209 | +6.16% | 0.3601 | 0.3450 | 131,350 | 10/24/13 |
| ZENYF | Zenyatta Ventures | 2.4940 | +0.1440 | +6.13% | 2.5040 | 2.3560 | 27,390 | 10/24/13 |
| SPIN | Spine Pain Mgmt Inc | 0.5300 | +0.0300 | +6.00% | 0.5320 | 0.4950 | 47,000 | 10/24/13 |
| GLTC | Geltech Solutions | 1.0600 | +0.0600 | +6.00% | 1.1000 | 0.9900 | 10,554 | 10/24/13 |
| SFTBF | Softbank Corp Ord | 80.0000 | +4.5000 | +5.96% | 80.1980 | 79.3200 | 11,531 | 10/24/13 |
| MDRPF | Midas Gold Corp | 0.8700 | +0.0480 | +5.84% | 0.8780 | 0.8490 | 27,500 | 10/24/13 |
| IVPAF | Ivanplats | 2.3800 | +0.1300 | +5.78% | 2.3800 | 2.2920 | 71,007 | 10/24/13 |
| VUOC | Vu1 Corporation | 1.3000 | +0.0700 | +5.69% | 1.3000 | 1.1000 | 12,400 | 10/24/13 |
| CAAEF | Canacol Energy Ltd | 4.9500 | +0.2631 | +5.61% | 4.9500 | 4.6060 | 47,000 | 10/24/13 |
| SFTBY | Softbank Cp Unsp ADR | 40.0100 | +2.1100 | +5.57% | 40.0800 | 39.3600 | 70,269 | 10/24/13 |
| SRYB | Surrey Bancorp [Nc] | 9.7000 | +0.5000 | +5.43% | 9.7000 | 9.4000 | 2,600 | 10/24/13 |
| PREGF | Pacific Rodera Energ | 1.3610 | +0.0700 | +5.42% | 1.3773 | 1.2680 | 79,550 | 10/24/13 |
| CGOOF | Continental Gold | 4.1360 | +0.2107 | +5.37% | 4.2000 | 3.9790 | 10,920 | 10/24/13 |
| MUEL | Paul Mueller Company | 31.0500 | +1.5500 | +5.25% | 31.1000 | 29.9800 | 1,100 | 10/24/13 |
| BNKXF | Bankia Sa | 1.6100 | +0.0800 | +5.23% | 1.6400 | 1.6100 | 7,325 | 10/24/13 |
| CAKFY | Celesio Ag ADR | 6.2600 | +0.3100 | +5.21% | 6.3100 | 6.2600 | 6,796 | 10/24/13 |
| GDLNF | Greenland Minerals | 0.3060 | +0.0151 | +5.19% | 0.3100 | 0.2900 | 106,533 | 10/24/13 |
| ABDNF | Aberdeen Asset Mgmt | 7.3800 | +0.3600 | +5.13% | 7.5200 | 7.3800 | 2,752 | 10/24/13 |
| SGSVF | Sabina G & S | 0.8976 | +0.0438 | +5.13% | 0.9163 | 0.8700 | 36,250 | 10/24/13 |
| UPMKY | Upm Kymnene Cp Ads | 15.7300 | +0.7600 | +5.08% | 15.7500 | 15.6600 | 10,010 | 10/24/13 |
| PPERY | Pt Bk Mandiri Pe ADR | 7.7700 | +0.3740 | +5.06% | 7.8000 | 7.7400 | 659,990 | 10/24/13 |
| ALAN | Alanco Technologies Inc. | 0.5200 | +0.0250 | +5.05% | 0.5200 | 0.4800 | 30,200 | 10/24/13 |
| TKRFF | Tinka Resources Ltd | 0.5000 | +0.0240 | +5.04% | 0.5113 | 0.4771 | 69,480 | 10/24/13 |
| JEXYY | Jiangsu Expwy Sp H | 25.0000 | +1.1700 | +4.91% | 25.0000 | 24.6400 | 64,686 | 10/24/13 |
| ALFI | Ally Financial | 954.0000 | +44.0000 | +4.84% | 955.0000 | 944.0200 | 479 | 10/24/13 |
| ROSYY | Ojsc Rostelecom Ads | 21.0400 | +0.9700 | +4.83% | 21.0400 | 20.8000 | 2,157 | 10/24/13 |
| MIICF | Millicom International Cellular S.A. | 95.8500 | +4.4100 | +4.82% | 96.1200 | 93.8400 | 49,131 | 10/24/13 |
| GTKYY | Gtech S.P.A. Ads | 31.6500 | +1.4400 | +4.77% | 31.6500 | 30.9500 | 1,431 | 10/24/13 |
| KGILF | Kirkland Lake Gold | 3.7680 | +0.1692 | +4.70% | 3.7800 | 3.7000 | 19,865 | 10/24/13 |
| AWLCF | Awilco | 21.1000 | +0.9400 | +4.66% | 21.3900 | 20.2000 | 159,667 | 10/24/13 |
| CNMGF | Canam Group Inc | 10.9870 | +0.4807 | +4.58% | 10.9870 | 10.9720 | 1,400 | 10/24/13 |
| PSLRF | Palliser Oil & Gas C | 0.6069 | +0.0266 | +4.58% | 0.6165 | 0.5779 | 31,175 | 10/24/13 |
| STWRY | Software Ag Sp ADR | 9.1900 | +0.4000 | +4.55% | 9.1900 | 9.1100 | 3,275 | 10/24/13 |
| APHB | Ampliphi Biosciences Corp | 0.5100 | +0.0217 | +4.44% | 0.5400 | 0.4600 | 84,845 | 10/24/13 |
| GLYE | Glyeco Inc | 1.2000 | +0.0500 | +4.35% | 1.2000 | 1.1700 | 13,615 | 10/24/13 |
| DPGYF | Delphi Energy Corp | 1.6100 | +0.0660 | +4.27% | 1.6120 | 1.6100 | 12,100 | 10/24/13 |
| PVCT | Provectus Pharma | 0.8340 | +0.0340 | +4.25% | 0.8450 | 0.7900 | 518,201 | 10/24/13 |
| ATHOF | Athabasca Oil Sands Corporation | 6.1899 | +0.2499 | +4.21% | 6.1899 | 6.0300 | 7,600 | 10/24/13 |
| PRTX | Protalex Inc | 8.7500 | +0.3500 | +4.17% | 9.0000 | 7.5800 | 3,650 | 10/24/13 |
| CVVT | China Valves Technology | 1.2500 | +0.0500 | +4.17% | 1.2500 | 1.1900 | 13,384 | 10/24/13 |
| SURRY | Sun Art Retail Group | 15.9500 | +0.6100 | +3.98% | 16.2500 | 15.7720 | 66,721 | 10/24/13 |
| ALSO | Absolute Life | 0.3950 | +0.0150 | +3.95% | 0.4000 | 0.3600 | 162,842 | 10/24/13 |
| RKUNF | Rakuten Inc | 14.0500 | +0.5300 | +3.92% | 14.0500 | 13.7700 | 712 | 10/24/13 |
| GUYFF | Guyana Goldfield New | 2.4400 | +0.0900 | +3.83% | 2.4850 | 2.4100 | 6,620 | 10/24/13 |
| EJPRY | East Japan Railway C | 15.0000 | +0.5500 | +3.81% | 15.2500 | 14.9000 | 54,332 | 10/24/13 |
| ENLAY | Enel Societa Per Azi | 4.4200 | +0.1600 | +3.76% | 4.4200 | 4.3700 | 8,156 | 10/24/13 |
| SCBFF | Standard Chartered.5 | 24.9300 | +0.9000 | +3.75% | 24.9300 | 24.5700 | 23,737 | 10/24/13 |
| CRZBY | Commerzbank Ag Ads | 13.3800 | +0.4800 | +3.72% | 13.3800 | 13.2500 | 22,862 | 10/24/13 |
| GOFPY | Greek Org Football | 6.5000 | +0.2325 | +3.71% | 6.5000 | 6.4500 | 2,661 | 10/24/13 |
| ABLZF | Abb Ltd Zuerich | 25.7500 | +0.9071 | +3.65% | 25.7500 | 25.7500 | 2,000 | 10/24/13 |
| ABHD | Abtech Holdings Inc | 0.5700 | +0.0200 | +3.64% | 0.5700 | 0.5500 | 77,835 | 10/24/13 |
| BEST | Shiner International | 0.5180 | +0.0180 | +3.60% | 0.5220 | 0.4600 | 20,430 | 10/24/13 |
| MICCF | Millcom Swed Dep Rec | 94.2600 | +3.2600 | +3.58% | 94.2600 | 93.8000 | 660 | 10/24/13 |
| AMAVF | Arcam Ab Ord | 147.5000 | +5.0500 | +3.55% | 152.1500 | 142.5000 | 14,150 | 10/24/13 |
| SEOAY | Stora Enso Oyj Ads | 9.4200 | +0.3200 | +3.52% | 9.4300 | 9.3500 | 13,857 | 10/24/13 |
| OPCO | Ourpets Company | 0.5900 | +0.0200 | +3.51% | 0.5900 | 0.5550 | 73,460 | 10/24/13 |
(0)
(0)
