Posted On: 07/30/2013 7:24:58 AM
Post# of 63828
| Sym | Name | Last | Change | Percent | High | Low | Volume | Time |
|---|---|---|---|---|---|---|---|---|
| MMTOF | Mitsubishi Motors | 13.3000 | +11.7400 | +752.56% | 13.3000 | 13.3000 | 2,600 | 07/29/13 |
| ENZR | Energizer Resources | 0.2790 | +0.1690 | +153.64% | 0.3000 | 0.1100 | 1,301,700 | 07/29/13 |
| NPPXF | Nippon Tel & Tel Cp | 50.6500 | +25.3300 | +100.04% | 50.6500 | 50.6500 | 200 | 07/29/13 |
| GRLT | Grillit Inc. | 0.5000 | +0.2300 | +85.19% | 0.6000 | 0.2600 | 480,700 | 07/29/13 |
| RCCB | Rochester Community | 149.0000 | +61.4500 | +70.19% | 149.0000 | 149.0000 | 100 | 07/29/13 |
| LEHLQ | Lehman Br Cap TR IV | 0.5000 | +0.2000 | +66.67% | 0.5720 | 0.2500 | 41,100 | 07/29/13 |
| KVPBQ | K-V Pharmaceutical | 0.6800 | +0.2630 | +63.07% | 0.7500 | 0.4100 | 148,500 | 07/29/13 |
| KVPHQ | K-V Pharmaceutical | 0.7049 | +0.1799 | +34.27% | 0.7590 | 0.4610 | 7,314,800 | 07/29/13 |
| XUII | Xumanii | 0.3690 | +0.0815 | +28.35% | 0.3735 | 0.3000 | 22,515,400 | 07/29/13 |
| ENRJ | Enerjex Resources | 0.7500 | +0.1500 | +25.00% | 0.7500 | 0.6000 | 129,600 | 07/29/13 |
| SLOU | Sloud Inc | 5.2200 | +0.9200 | +21.40% | 5.2200 | 4.9500 | 4,300 | 07/29/13 |
| QSCGF | Qsc Ag Ord | 3.9400 | +0.6900 | +21.23% | 3.9400 | 3.9400 | 12,000 | 07/29/13 |
| LEHKQ | Lehman Brothers Hold | 0.3020 | +0.0520 | +20.80% | 0.3500 | 0.2100 | 34,800 | 07/29/13 |
| JAZTF | Jazztel Plc Ord | 9.0000 | +1.4600 | +19.36% | 9.0000 | 9.0000 | 5,000 | 07/29/13 |
| AXLE | Tjt Inc | 0.3000 | +0.0400 | +15.38% | 0.3000 | 0.2500 | 86,200 | 07/29/13 |
| CPFXF | Copper Fox Metals | 0.5431 | +0.0710 | +15.04% | 0.5703 | 0.5020 | 36,500 | 07/29/13 |
| CYDY | Cytodyn Inc | 0.9200 | +0.1200 | +15.00% | 0.9200 | 0.8600 | 19,900 | 07/29/13 |
| CLCGY | Clicks Group Limited | 12.9000 | +1.6000 | +14.16% | 12.9000 | 11.4400 | 10,000 | 07/29/13 |
| GETH | Green Envirotech | 1.2500 | +0.1500 | +13.64% | 1.4500 | 1.1000 | 38,200 | 07/29/13 |
| DORLP | Doral Finl Cp Pfd | 21.5000 | +2.5000 | +13.16% | 22.0000 | 21.5000 | 1,800 | 07/29/13 |
| JSDA | Jones Soda Co. | 0.8600 | +0.1000 | +13.16% | 0.8700 | 0.7450 | 559,300 | 07/29/13 |
| NRWGF | Norwegian Property | 1.4050 | +0.1550 | +12.40% | 1.4050 | 1.4050 | 15,600 | 07/29/13 |
| PVBK | Pacific Valley Bank | 8.9900 | +0.9900 | +12.37% | 8.9900 | 8.2500 | 1,200 | 07/29/13 |
| BCEKF | Bear Creek Mng Corp | 2.2440 | +0.2440 | +12.20% | 2.2440 | 2.0100 | 22,000 | 07/29/13 |
| CSBQ | Cornerstone Bancs Tn | 2.5800 | +0.2800 | +12.17% | 2.5800 | 2.3500 | 14,900 | 07/29/13 |
| NAKD | Naked Brand Grp Inc | 0.8800 | +0.0900 | +11.39% | 0.8800 | 0.7500 | 104,000 | 07/29/13 |
| MBMI | Mabwe Minerals Inc. | 0.3500 | +0.0350 | +11.11% | 0.3500 | 0.2900 | 76,800 | 07/29/13 |
| PSON | Petrosonic Energy | 0.9655 | +0.0955 | +10.98% | 0.9800 | 0.8600 | 647,800 | 07/29/13 |
| FLNXF | Flinders Resources | 0.6870 | +0.0670 | +10.81% | 0.7000 | 0.6420 | 110,100 | 07/29/13 |
| VALV | Shengkai Innovations | 0.3100 | +0.0300 | +10.71% | 0.3100 | 0.2800 | 79,500 | 07/29/13 |
| IFNY | Infinity Energy Res | 2.1000 | +0.2000 | +10.53% | 2.1000 | 1.8500 | 75,900 | 07/29/13 |
| FCSMF | Focus Metals Inc | 0.4570 | +0.0430 | +10.39% | 0.4570 | 0.4186 | 32,500 | 07/29/13 |
| SPIN | Spine Pain Mgmt Inc | 0.3300 | +0.0300 | +10.00% | 0.3600 | 0.2900 | 36,900 | 07/29/13 |
| LMRXF | Laramide Res Ltd | 0.5880 | +0.0530 | +9.91% | 0.6472 | 0.5880 | 36,700 | 07/29/13 |
| RIDYF | Ridley Corp | 0.7950 | +0.0690 | +9.50% | 0.7950 | 0.7950 | 19,000 | 07/29/13 |
| HKMPF | Hikma Pharmaceutical | 16.3000 | +1.3948 | +9.36% | 16.3000 | 16.3000 | 1,500 | 07/29/13 |
| ATBK | Aquesta Bank | 8.2500 | +0.7000 | +9.27% | 8.2500 | 7.9000 | 1,500 | 07/29/13 |
| OGXPY | Ogx Petroleo E ADR | 0.2950 | +0.0250 | +9.26% | 0.3000 | 0.2779 | 621,800 | 07/29/13 |
| OGNG | Organa Gardens Intl | 0.3000 | +0.0249 | +9.05% | 0.3000 | 0.2700 | 114,300 | 07/29/13 |
| ASCC | Aristocrat Group | 0.3380 | +0.0272 | +8.75% | 0.3575 | 0.3200 | 76,200 | 07/29/13 |
| CHNGQ | China Natural Gas | 0.6850 | +0.0550 | +8.73% | 0.6900 | 0.5500 | 21,000 | 07/29/13 |
| TATD | Tatyana Designs Inc. | 2.5000 | +0.2000 | +8.70% | 2.5000 | 2.4000 | 6,100 | 07/29/13 |
| HMTLY | Hitachi Metals Ltd S | 118.6900 | +9.3700 | +8.57% | 118.6900 | 118.6900 | 100 | 07/29/13 |
| CCGI | Car Charging Group | 1.5500 | +0.1200 | +8.39% | 1.5500 | 1.4500 | 28,400 | 07/29/13 |
| RBIZ | Realbiz Media Group | 1.3000 | +0.1000 | +8.33% | 1.3900 | 1.2900 | 10,700 | 07/29/13 |
| CXSNF | Counsel Cp | 2.1600 | +0.1600 | +8.00% | 2.1600 | 2.0700 | 44,800 | 07/29/13 |
| NBCT | Northwest Bancp [Wa] | 7.0000 | +0.5000 | +7.69% | 7.0000 | 7.0000 | 5,200 | 07/29/13 |
| SYCRF | Syncora Holdings | 0.6780 | +0.0480 | +7.62% | 0.6780 | 0.6300 | 52,100 | 07/29/13 |
| NOVC | Novation Cos. Inc | 0.4300 | +0.0300 | +7.50% | 0.4300 | 0.4100 | 26,000 | 07/29/13 |
| KMERF | Komercni Banka As | 195.0000 | +13.5000 | +7.44% | 195.0000 | 195.0000 | 100 | 07/29/13 |
| CFOK | Community First Banc | 4.0500 | +0.2800 | +7.43% | 4.0500 | 3.7700 | 3,500 | 07/29/13 |
| TALN | Talon International | 0.2900 | +0.0200 | +7.41% | 0.2900 | 0.2700 | 87,600 | 07/29/13 |
| PEXNY | Ptt Explor & Prod Pc | 11.5000 | +0.7900 | +7.38% | 11.5000 | 10.6500 | 12,200 | 07/29/13 |
| IWSY | Imageware Sys Inc | 2.3700 | +0.1600 | +7.24% | 2.4300 | 2.2100 | 305,300 | 07/29/13 |
| SHPGF | Shire Plc Ord | 36.4000 | +2.4000 | +7.06% | 36.4500 | 36.4000 | 7,600 | 07/29/13 |
| BCYIF | Ishares Plc FTSE 100 | 10.1500 | +0.6500 | +6.84% | 10.1500 | 10.1500 | 1,600 | 07/29/13 |
| SRUXY | Sirius Expl Inc ADR | 164.9500 | +10.1500 | +6.56% | 164.9500 | 164.9500 | 100 | 07/29/13 |
| STADF | ST Andrew Goldfields | 0.3143 | +0.0193 | +6.54% | 0.3143 | 0.2994 | 52,800 | 07/29/13 |
| MPXEY | Mpx Energia S.A. | 3.3000 | +0.2000 | +6.45% | 3.4100 | 3.3000 | 11,400 | 07/29/13 |
| HBAYF | Hudsons Bay | 17.1476 | +1.0118 | +6.27% | 17.2500 | 17.0570 | 18,600 | 07/29/13 |
| SOTK | Sono-Tek Corp | 0.8500 | +0.0500 | +6.25% | 0.8500 | 0.7800 | 17,200 | 07/29/13 |
| RTRAF | Romarco Min Inc New | 0.5100 | +0.0300 | +6.25% | 0.5220 | 0.4800 | 146,900 | 07/29/13 |
| GLTC | Geltech Solutions | 1.3800 | +0.0800 | +6.15% | 1.4400 | 1.3000 | 21,400 | 07/29/13 |
| DITFY | Daito Trust Construc | 23.0300 | +1.3300 | +6.13% | 23.1800 | 22.1100 | 6,800 | 07/29/13 |
| PCMXF | Pace Micro Technolog | 4.2950 | +0.2450 | +6.05% | 4.2950 | 4.2950 | 4,500 | 07/29/13 |
| ESLOY | Essilor Intl ADR | 56.9900 | +3.2400 | +6.03% | 57.0900 | 56.5900 | 3,900 | 07/29/13 |
| TBUFF | Tribute Pharmaceutic | 0.5300 | +0.0301 | +6.02% | 0.5899 | 0.4955 | 613,800 | 07/29/13 |
| OCINY | Oci N.V. | 35.5800 | +1.9800 | +5.89% | 35.5800 | 35.5800 | 1,000 | 07/29/13 |
| ATNM | Actinium Pharmaceuti | 3.6000 | +0.2000 | +5.88% | 4.5000 | 3.3000 | 3,300 | 07/29/13 |
| VLOV | Vlov Inc. | 3.6000 | +0.2000 | +5.88% | 3.6000 | 3.4000 | 5,800 | 07/29/13 |
| DYSOY | Dyesol Ltd ADR | 10.2000 | +0.5600 | +5.81% | 10.5500 | 9.2000 | 3,000 | 07/29/13 |
| DDXS | Diadexus Inc | 1.1000 | +0.0600 | +5.77% | 1.1000 | 1.0000 | 516,300 | 07/29/13 |
| APEOF | Americas Petrogas | 1.3258 | +0.0705 | +5.62% | 1.3258 | 1.2570 | 13,900 | 07/29/13 |
| IIREF | Ishares MSCI World | 32.2500 | +1.7000 | +5.56% | 32.2500 | 32.2500 | 4,600 | 07/29/13 |
| SBOTF | Stellar Biotech Inc | 0.9994 | +0.0521 | +5.50% | 0.9994 | 0.9385 | 84,200 | 07/29/13 |
| XTMCF | Xtreme Coil Drilling | 3.5236 | +0.1831 | +5.48% | 3.5243 | 3.5236 | 5,000 | 07/29/13 |
| FBTN | Secure Window Blinds | 0.7300 | +0.0370 | +5.34% | 0.7300 | 0.6930 | 18,500 | 07/29/13 |
| HNNA | Hennessy Advisors | 7.9500 | +0.4000 | +5.30% | 7.9500 | 7.6000 | 4,400 | 07/29/13 |
| SAEB | Saehan Bancorp | 0.4790 | +0.0240 | +5.27% | 0.4790 | 0.4400 | 551,300 | 07/29/13 |
| SQBG | People's Liberation | 5.8200 | +0.2900 | +5.24% | 5.9300 | 5.8200 | 6,900 | 07/29/13 |
| DSNY | Destiny Media Techno | 1.8300 | +0.0900 | +5.17% | 1.8700 | 1.7800 | 107,100 | 07/29/13 |
| SMID | Smith-Midland Corp | 2.1000 | +0.1000 | +5.00% | 2.1000 | 2.0000 | 41,800 | 07/29/13 |
| SFNS | Summit Financial Ser | 0.7350 | +0.0350 | +5.00% | 0.7400 | 0.7200 | 17,000 | 07/29/13 |
| AXST | Axesstel Inc | 0.6300 | +0.0300 | +5.00% | 0.6300 | 0.5990 | 29,200 | 07/29/13 |
| TROXW | Tronox Inc Cl A Wt | 63.0000 | +3.0000 | +5.00% | 63.0000 | 43.0500 | 400 | 07/29/13 |
| HMRZF | Hennes & Mauritz B F | 37.1500 | +1.7400 | +4.91% | 37.1600 | 37.1500 | 900 | 07/29/13 |
| TNIB | Tni Biotech Inc | 2.1500 | +0.1000 | +4.88% | 2.2000 | 1.9000 | 16,200 | 07/29/13 |
| HRTPY | Hrt Participacoes EM | 0.3880 | +0.0180 | +4.86% | 0.3990 | 0.3580 | 324,800 | 07/29/13 |
| AFFY | Affymax | 1.5200 | +0.0700 | +4.83% | 1.5300 | 1.4100 | 2,579,300 | 07/29/13 |
| ALSWF | Absolute Software Cp | 6.9620 | +0.3200 | +4.82% | 6.9620 | 6.8408 | 3,000 | 07/29/13 |
| BAFYY | Balfour Beatty | 7.9000 | +0.3600 | +4.77% | 7.9000 | 7.6300 | 8,100 | 07/29/13 |
| KKPNY | Royal Kpn N.V. | 2.7000 | +0.1220 | +4.73% | 2.7300 | 2.6500 | 933,000 | 07/29/13 |
| HEPI | Health Enhancemt Prd | 0.4700 | +0.0210 | +4.68% | 0.4900 | 0.4300 | 275,200 | 07/29/13 |
| AUNFF | Aurcana Corp | 2.4200 | +0.1075 | +4.65% | 2.4400 | 2.3000 | 10,600 | 07/29/13 |
| AIDEF | Air Canada | 2.1637 | +0.0937 | +4.53% | 2.1637 | 2.1637 | 9,000 | 07/29/13 |
| AGPPY | Anglo Plat Unsp ADR | 5.8980 | +0.2480 | +4.39% | 5.8980 | 5.6900 | 14,400 | 07/29/13 |
| ADVOF | Adva Optical Ntwkng | 5.2600 | +0.2100 | +4.16% | 5.2600 | 5.2600 | 2,600 | 07/29/13 |
| EXIXF | Energy Xxi Bermuda L | 302.0000 | +12.0000 | +4.14% | 302.0000 | 289.0000 | 100 | 07/29/13 |
| GBRRF | Gabriel Resources Lt | 1.6544 | +0.0644 | +4.05% | 1.6544 | 1.5800 | 46,700 | 07/29/13 |
| USNZY | Usiminas Sa ADR Regs | 4.1400 | +0.1600 | +4.02% | 4.2500 | 4.0200 | 717,200 | 07/29/13 |
(0)
(0)
