Posted On: 09/08/2013 8:21:21 PM
Post# of 63835
52 Week Highs Pink Sheets
| Sym | Name | Last | Change | Percent | High | Low | Volume | Time |
|---|---|---|---|---|---|---|---|---|
| ABNK | Altapacific Bank | 9.1400 | +0.2200 | +2.47% | 9.2500 | 9.0000 | 23,000 | 09/06/13 |
| ALAS | Alas Aviation Corp | 0.5850 | +0.1450 | +32.95% | 0.5850 | 0.4400 | 279,400 | 09/06/13 |
| AMMG | Amarium Tech Inc | 0.5150 | +0.0650 | +14.44% | 0.5150 | 0.4500 | 1,703,000 | 09/06/13 |
| ARZTY | Aryzta Ag ADR | 32.0400 | +0.7690 | +2.46% | 32.0400 | 31.8000 | 700 | 09/06/13 |
| ASAZF | Assa Abloy Ser B Sek | 45.3900 | +1.9400 | +4.46% | 45.3900 | 45.3900 | 800 | 09/06/13 |
| ASCN | Absecon Bancorp | 75.0000 | unch | unch | 75.0100 | 75.0000 | 200 | 09/06/13 |
| ASMLF | Asml Hldg Nv Ord Shs | 89.1900 | +1.0400 | +1.18% | 89.1900 | 89.1900 | 25,700 | 09/06/13 |
| ASOMY | Asos Pls ADR | 80.1800 | +0.5100 | +0.64% | 80.2300 | 78.8800 | 2,800 | 09/06/13 |
| ATSAF | Ats Automated Toolin | 12.7600 | +0.3800 | +3.07% | 12.7800 | 12.7500 | 1,700 | 09/06/13 |
| BAESF | Bae Systems Ord Gbp | 7.0900 | +0.0900 | +1.29% | 7.0900 | 7.0500 | 2,400 | 09/06/13 |
| BAMXF | Bayerische Motoren | 102.4200 | +1.2500 | +1.24% | 102.4200 | 100.3000 | 10,200 | 09/06/13 |
| BAMXY | Bayerische Motoren W | 33.9800 | +0.2900 | +0.86% | 34.1500 | 33.6000 | 54,600 | 09/06/13 |
| BIOYF | Biosyent Inc | 2.5299 | +0.1789 | +7.61% | 2.6300 | 2.4700 | 35,000 | 09/06/13 |
| BNKJF | Bankers Petroleum Lt | 3.7200 | +0.1800 | +5.08% | 3.7400 | 3.6200 | 33,100 | 09/06/13 |
| BPTH | Bio-Path Holdings | 0.7500 | +0.0100 | +1.35% | 0.7600 | 0.7400 | 112,500 | 09/06/13 |
| BRBS | Blue Ridge Bankshare | 14.0000 | +3.2500 | +30.23% | 18.0000 | 14.0000 | 1,000 | 09/06/13 |
| BSMZF | Bsm Techs Inc | 2.1656 | +0.0216 | +1.01% | 2.2200 | 2.1656 | 22,000 | 09/06/13 |
| CCNI | Command Center Inc | 0.4200 | -0.0100 | -2.33% | 0.4500 | 0.4000 | 197,800 | 09/06/13 |
| CFWFF | Calfrac Well Service | 34.2241 | +1.6861 | +5.18% | 34.3500 | 33.5945 | 2,200 | 09/06/13 |
| CMLSW | Cumulus Media Inc | 5.2500 | +0.0200 | +0.38% | 5.3000 | 5.2300 | 75,500 | 09/06/13 |
| CNSWF | Constellation Softwa | 167.0000 | +3.7650 | +2.31% | 167.0000 | 167.0000 | 100 | 09/06/13 |
| CPYYY | Centrica Plc Sp ADR | 24.9300 | +0.3200 | +1.30% | 24.9500 | 24.7300 | 7,300 | 09/06/13 |
| CSBR | Champions Biotechnlg | 1.5900 | +0.0500 | +3.25% | 1.5900 | 1.5400 | 18,800 | 09/06/13 |
| CSHX | Cashmere Valley | 30.0000 | +0.0100 | +0.03% | 30.0000 | 30.0000 | 1,500 | 09/06/13 |
| CVVT | China Valves Technol | 1.2500 | +0.0300 | +2.46% | 1.2700 | 1.2000 | 117,100 | 09/06/13 |
| CWID | Country-Wide Insuran | 80.0000 | unch | unch | 80.0000 | 80.0000 | 500 | 09/06/13 |
| DBIN | Dacotah Banks Inc | 199.0000 | +14.5000 | +7.86% | 199.0000 | 199.0000 | 100 | 09/06/13 |
| DHIFF | Davis Henderson Inc | 25.9188 | +1.1517 | +4.65% | 26.0413 | 25.7510 | 3,300 | 09/06/13 |
| DPDW | Deep Down Inc. | 2.6500 | +0.0100 | +0.38% | 2.6500 | 2.5900 | 5,800 | 09/06/13 |
| DTHRF | Deethree Explora | 9.1100 | +0.3400 | +3.88% | 9.1800 | 8.9020 | 51,800 | 09/06/13 |
| EPGNF | Epigenomics Ag Berli | 4.7500 | +0.5400 | +12.83% | 4.7500 | 4.7000 | 4,000 | 09/06/13 |
| FPLPY | Provident Financial | 28.7300 | +0.0800 | +0.28% | 28.7300 | 27.9600 | 2,000 | 09/06/13 |
| GDOCF | Golden Ocean Group | 1.4800 | +0.0600 | +4.23% | 1.4800 | 1.4500 | 129,100 | 09/06/13 |
| GDPAN | Goodrich Petro Pfd B | 47.0000 | +2.3000 | +5.15% | 47.7768 | 45.0000 | 219,800 | 09/06/13 |
| GLFL | Great Lakes Finl Res | 201.0000 | +1.0000 | +0.50% | 201.0000 | 201.0000 | 100 | 09/06/13 |
| GLOFY | Gameloft S A | 36.7000 | +1.9500 | +5.61% | 36.7000 | 36.2100 | 300 | 09/06/13 |
| GNGXF | Ginguro Expl Inc | 0.3434 | +0.1034 | +43.08% | 0.3434 | 0.2650 | 43,900 | 09/06/13 |
| GNGYF | Guangshen Railway Co | 0.5100 | +0.0850 | +20.00% | 0.5100 | 0.5100 | 20,000 | 09/06/13 |
| GRLT | Grillit Inc. | 1.2400 | +0.8840 | +248.31% | 1.6900 | 0.7000 | 352,000 | 09/06/13 |
| GWPRF | Gw Pharmaceuticals | 1.3100 | +0.0600 | +4.80% | 1.4400 | 1.2900 | 48,200 | 09/06/13 |
| GXYEF | Galaxy Entertainment | 6.4800 | -0.0100 | -0.15% | 6.5400 | 6.4100 | 13,000 | 09/06/13 |
| GXYEY | Galaxy Entertainment | 65.3260 | +0.1060 | +0.16% | 65.4520 | 64.8500 | 24,100 | 09/06/13 |
| HAVSF | Havas Ord | 7.7777 | +0.4577 | +6.25% | 7.7777 | 7.7777 | 32,500 | 09/06/13 |
| IEHC | Ieh Corp | 3.4800 | +0.0700 | +2.05% | 3.5600 | 3.4500 | 2,900 | 09/06/13 |
| IMASY | Inmarsat Plc ADR | 11.4700 | +0.3700 | +3.33% | 11.5100 | 11.4700 | 1,000 | 09/06/13 |
| IRLBF | Bank Of Irelan Eu.64 | 0.3350 | +0.0250 | +8.06% | 0.3350 | 0.3050 | 39,500 | 09/06/13 |
| ITPOF | Intertape Polymer | 14.6100 | +0.1087 | +0.75% | 14.6943 | 14.5300 | 1,600 | 09/06/13 |
| ITVPF | Itv Plc | 2.7400 | +0.1900 | +7.45% | 2.7600 | 2.7400 | 10,700 | 09/06/13 |
| IVFH | Innovative Food Hldg | 0.9000 | -0.0100 | -1.10% | 0.9330 | 0.8100 | 19,100 | 09/06/13 |
| JTEKY | Jtekt Corporation | 41.0500 | +0.7400 | +1.84% | 41.0900 | 40.9900 | 600 | 09/06/13 |
| KFAXF | Kofax Plc | 5.6907 | +0.0207 | +0.37% | 5.6907 | 5.6907 | 8,700 | 09/06/13 |
| KGFHY | Kingfisher New ADR | 12.6200 | -0.0165 | -0.13% | 12.7400 | 12.4200 | 74,300 | 09/06/13 |
| KMRAF | Kemira Oyj Ord | 16.3500 | +0.9100 | +5.89% | 16.3500 | 16.3500 | 1,000 | 09/06/13 |
| KNYJY | Kone Oyj ADR B Shs | 43.0000 | +1.0000 | +2.38% | 43.0000 | 42.8000 | 1,900 | 09/06/13 |
| MAKSF | Marks & Spen Grp Ord | 7.6700 | +0.3800 | +5.21% | 7.6800 | 7.6600 | 1,800 | 09/06/13 |
| MAKSY | Marks & Sp Gp ADR | 15.4800 | +0.1300 | +0.85% | 15.5518 | 15.0500 | 742,700 | 09/06/13 |
| MCESF | Macro Enterprises | 5.3337 | +0.1946 | +3.79% | 5.3337 | 5.3337 | 8,300 | 09/06/13 |
| MZRTF | Mazor Surgical Robot | 7.7700 | -0.3700 | -4.55% | 8.2000 | 7.7500 | 33,100 | 09/06/13 |
| NPNYY | Nippon Yusen Sp ADR | 6.0400 | +0.0500 | +0.83% | 6.0500 | 6.0100 | 4,100 | 09/06/13 |
| NPSNY | Naspers Ltd | 88.4300 | +1.2840 | +1.47% | 89.1300 | 87.4400 | 5,700 | 09/06/13 |
| NSSMY | Nippon Steel ADR | 32.0300 | +1.3300 | +4.33% | 32.0300 | 31.7300 | 700 | 09/06/13 |
| NVSEF | Novartis Ag Basl | 75.8325 | +0.6325 | +0.84% | 75.8375 | 75.8325 | 30,000 | 09/06/13 |
| NXGPF | Next Group Plc | 78.0000 | +0.2500 | +0.32% | 78.0000 | 78.0000 | 6,500 | 09/06/13 |
| OCDGF | Ocado Group Plc Hat | 5.3300 | +0.0010 | +0.02% | 5.3300 | 5.2500 | 5,700 | 09/06/13 |
| PEUGY | Peugeot S A Spons Ad | 15.4500 | +0.6800 | +4.60% | 15.4500 | 15.1200 | 4,200 | 09/06/13 |
| PFLC | Pacific Financial | 6.9900 | unch | unch | 6.9900 | 6.9000 | 3,300 | 09/06/13 |
| PHGFF | Koninklijke Philips | 32.7000 | +0.0661 | +0.20% | 32.7000 | 32.7000 | 2,000 | 09/06/13 |
| PLWTF | Panalpina Welttransp | 147.1000 | +0.3000 | +0.20% | 147.1000 | 147.1000 | 100 | 09/06/13 |
| PSYTF | Pason Systems Inc | 20.5000 | +0.3100 | +1.54% | 20.5000 | 20.4309 | 7,100 | 09/06/13 |
| RTOKY | Rentokil Initial Plc | 8.4100 | +0.0200 | +0.24% | 8.4100 | 8.2500 | 1,400 | 09/06/13 |
| SAJA | Sajan Inc | 1.3500 | unch | unch | 1.3500 | 1.2000 | 10,300 | 09/06/13 |
| SCHYY | Sands China Ltd | 60.2000 | +0.6800 | +1.14% | 60.3180 | 59.3900 | 19,200 | 09/06/13 |
| SCTBF | Securitas Ab Cl B Fr | 10.8264 | +0.0729 | +0.68% | 10.8264 | 10.8264 | 40,000 | 09/06/13 |
| SEOAY | Stora Enso Oyj Ads | 8.2700 | +0.1500 | +1.85% | 8.2800 | 8.2300 | 55,400 | 09/06/13 |
| SHVTF | Select Harvests Ltd | 3.9300 | +0.0200 | +0.51% | 3.9300 | 3.9300 | 5,000 | 09/06/13 |
| SMAWF | Siemens A G Register | 114.5500 | +3.8500 | +3.48% | 114.5500 | 113.0000 | 500 | 09/06/13 |
| SOMLY | Secom Co Ltd ADR | 14.8700 | +0.0900 | +0.61% | 14.9900 | 14.7600 | 19,800 | 09/06/13 |
| SRYB | Surrey Bancorp [Nc] | 9.9400 | +0.0600 | +0.61% | 9.9400 | 9.8800 | 7,800 | 09/06/13 |
| TCEHY | Tencent Holdings ADR | 50.1000 | -0.0500 | -0.10% | 50.4000 | 49.7500 | 69,200 | 09/06/13 |
| TDGCF | Trinidad Drilling Lt | 9.7000 | +0.4300 | +4.64% | 9.9130 | 9.7000 | 4,000 | 09/06/13 |
| TFECF | Thin Film | 0.5000 | +0.0800 | +19.05% | 0.5000 | 0.5000 | 25,000 | 09/06/13 |
| TOTDY | Toto Ltd. | 25.4500 | +0.3400 | +1.35% | 25.4500 | 25.2300 | 3,800 | 09/06/13 |
| VNLPY | Vernalis Plc ADR # | 0.8480 | +0.1180 | +16.16% | 0.8490 | 0.8480 | 20,000 | 09/06/13 |
| VSTOW | Visteon Corp | 18.3000 | -0.2000 | -1.08% | 18.9500 | 17.7500 | 4,100 | 09/06/13 |
| WGCCP | W2007 Grace Pfd C | 11.7500 | +0.7500 | +6.82% | 13.0000 | 11.3500 | 3,900 | 09/06/13 |
| WOSCF | Wolseley Plc Ord | 53.7500 | +1.4500 | +2.77% | 53.7500 | 53.6500 | 300 | 09/06/13 |
| WOSYY | Wolseley Plc ADR | 5.3400 | +0.0400 | +0.75% | 5.4000 | 5.2900 | 37,600 | 09/06/13 |
| ZIGGY | Ziggo Nv | 20.6500 | +0.2500 | +1.23% | 20.6600 | 20.6500 | 1,300 | 09/06/13 |
| ZKIIF | Zhaikmunai Lp | 12.9000 | +0.3400 | +2.71% | 13.0098 | 12.9000 | 9,800 | 09/06/13 |
(0)
(0)
