Posted On: 09/20/2013 2:06:24 PM
Post# of 39348
AMEX Most Active Stocks Friday, September 20, 2013 2:05:59 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
RVP Retractable Technolo +4.52 3.31 +1.51 +83.89% 4.10 3.12 13:50
TMP Tompkinstrustco +2.65 44.19 +1.43 +3.34% 44.32 43.06 13:43
NGX Nuveen Insured Massa +2.45 12.59 +0.33 +2.69% 12.80 12.26 13:50
IEC Iec Electronics +2.07 3.80 +0.13 +3.54% 3.95 3.75 12:47
VSR Versar +1.70 4.55 +0.19 +4.36% 4.62 4.40 12:16
MHE Massachusetts Health +1.48 11.95 +0.14 +1.19% 11.95 11.81 13:18
PRK Park National Corp. +1.36 79.31 +1.30 +1.67% 79.49 78.12 13:50
OESX Orion Energy Systems +1.26 4.02 +0.13 +3.34% 4.44 3.90 13:47
LTS-A Ladenburg Thalmann +1.11 24.39 +0.19 +0.79% 24.43 24.20 12:44
SKY Skyline Corp. +1.04 4.68 +0.10 +2.18% 4.68 4.50 13:27
NBO Neuberger Berman New +0.99 12.99 +0.12 +0.93% 13.04 12.80 13:02
IMUC Immunocellular Thera +0.99 2.78 +0.06 +2.21% 2.84 2.68 13:49
NAVB Neoprobe Corp. +0.97 2.86 +0.03 +1.06% 2.90 2.82 13:49
BLE Blackrock Muni Incom +0.94 13.91 +0.12 +0.87% 13.94 13.71 13:43
CTF Nuveen Long/Short +0.84 17.76 +0.09 +0.51% 17.85 17.50 13:49
NHC National Healthcare +0.84 47.93 +0.30 +0.63% 48.54 47.71 13:40
ORC Orchid Island Capita +0.82 11.45 +0.15 +1.33% 11.59 11.24 13:26
EIA Eaton Vance Californ +0.81 11.17 +0.06 +0.54% 11.24 10.91 13:48
BFY Blackrock New York +0.77 13.03 +0.09 +0.70% 13.07 12.92 13:32
STRP Straight Path Commun +0.76 5.42 +0.03 +0.56% 5.45 5.33 13:50
EGAS Gas Natural Inc. +0.72 10.28 -0.05 -0.48% 10.40 10.28 13:40
GRC Gorman-Rupp Company +0.72 41.77 +0.55 +1.33% 42.20 39.88 13:43
DMF Dreyfus Muni Income +0.64 8.68 +0.06 +0.70% 8.68 8.56 13:48
EMAN Emagin Corp. +0.56 3.09 +0.02 +0.65% 3.09 3.05 13:48
STS Supreme Industries +0.55 6.14 +0.01 +0.16% 6.17 6.14 13:45
GST-A Gastar Exploration +0.55 24.00 +0.10 +0.42% 24.00 24.00 13:32
MDGN Medgenics Inc. Commo +0.53 6.50 +0.21 +3.34% 6.70 6.10 13:50
CUR Neuralstem +0.53 2.67 +0.10 +3.89% 2.70 2.51 13:50
OGEN Oragenics Inc +0.52 3.03 +0.04 +1.34% 3.08 2.97 12:45
NLP Nts Realty Holdings +0.51 4.65 +0.08 +1.75% 4.70 4.57 11:00
DHY Credit Suisse High +0.50 3.05 unch unch 3.07 3.05 13:50
MXC Mexco Energy Corp. +0.48 6.79 +0.14 +2.11% 7.29 6.69 11:30
MSL Midsouth Bancorp +0.48 15.20 +0.11 +0.73% 15.63 15.19 12:53
MMV Eaton Vance Massachu +0.45 12.98 +0.07 +0.54% 13.08 12.91 12:51
GST Gastar Exploration +0.41 4.27 +0.09 +2.15% 4.30 4.13 13:50
NXM Nuveen Pennsylvania +0.41 12.37 +0.04 +0.32% 12.37 12.15 12:36
NML Neuberger Berman MLP +0.40 19.05 +0.07 +0.37% 19.19 18.81 13:50
SLI Sl Industries +0.39 26.41 +0.31 +1.19% 26.67 25.97 12:45
GHM Graham Corp. +0.39 34.83 -0.14 -0.40% 35.11 34.01 13:49
NSU Nevsun Resources Ltd +0.38 3.36 +0.02 +0.60% 3.39 3.27 13:50
CCF Chase Corp. +0.36 30.10 +0.27 +0.91% 30.10 29.51 13:44
AGX Argan +0.36 21.50 +0.16 +0.75% 21.90 21.40 13:45
EVP Eaton Vance Pennsylv +0.36 11.42 +0.01 +0.09% 11.49 11.42 13:43
RWC Relm Wireless Corp. +0.34 2.86 +0.04 +1.42% 2.88 2.77 13:50
FRD Friedman Industries +0.34 10.00 +0.03 +0.30% 10.08 9.86 13:27
AE Adams Resources & +0.32 61.38 -0.74 -1.19% 63.31 61.38 13:48
EVM Eaton Vance Californ +0.29 10.29 +0.03 +0.29% 10.36 10.22 13:20
OBT Orbital Corp Ltd +0.28 2.50 unch unch 2.56 2.50 13:41
UEC Uranium Energy +0.28 2.20 +0.03 +1.38% 2.22 2.13 13:47
BCV Bancroft Convertible +0.27 17.95 +0.02 +0.11% 17.99 17.91 13:01
BVX Bovie Medical Corp. +0.27 2.88 +0.02 +0.70% 2.88 2.88 13:10
EIV Eaton Vance Muni Bon +0.26 10.94 +0.03 +0.27% 11.01 10.85 13:20
SBI Western Asset Interm +0.22 9.03 +0.01 +0.11% 9.03 8.98 13:12
ORM Owens Realty Mortgag +0.22 12.35 +0.05 +0.41% 12.36 12.31 13:49
CRV Coast Distribution +0.19 4.17 +0.04 +0.97% 4.17 4.11 13:24
EIO Eaton Vance Ohio Mun +0.13 11.42 +0.02 +0.18% 11.51 11.35 11:04
ERC Wells Fargo Advantag +0.11 14.04 unch unch 14.07 13.99 13:45
NKG Nuveen Georgia Divad +0.11 12.07 +0.01 +0.08% 12.07 12.03 12:43
NKX Nuveen Insured Calif +0.10 12.28 -0.01 -0.08% 12.33 12.21 13:50
DLA Delta Apparel +0.09 16.80 +0.03 +0.18% 16.93 16.69 13:43
REE Rare Element Res Ltd +0.08 2.70 +0.02 +0.75% 2.74 2.62 13:50
TIS Orchids Paper Produc +0.03 27.99 +0.02 +0.07% 27.99 27.79 13:48
IMO Imperial Oil Limited +0.02 43.83 +0.12 +0.27% 44.06 43.69 13:50
IFMI Institutional Financ unch 2.24 unch unch 2.24 2.17 13:26
BTN Ballantyne Strong unch 4.18 unch unch 4.27 4.18 13:44
FTF Franklin Templeton unch 12.96 +0.01 +0.08% 12.97 12.83 13:43
NYV Nuveen New York Muni unch 14.06 unch unch 14.30 14.06 13:27
GTT Global Telcom & Tech unch 4.60 +0.01 +0.22% 4.70 4.55 13:40
NXK Nuveen New York Diva unch 12.67 unch unch 12.77 12.62 13:01
GGN-B Gamco Global Gold unch 20.17 unch unch 20.18 20.17 12:24
PIP Pharmathene Inc unch 2.08 +0.01 +0.48% 2.10 2.05 13:47
PDO Pyramid Oil Co unch 4.19 unch unch 4.19 4.19 13:11
VKI Invesco Advantage unch 10.66 +0.02 +0.19% 10.67 10.56 13:50
TCX Tucows Inc unch 2.34 unch unch 2.35 2.29 13:47
CET Central Securities unch 23.65 +0.01 +0.04% 23.78 23.63 13:48
FCO Aberdeen Global unch 10.86 +0.01 +0.09% 10.88 10.82 13:42
BKR Baker [Michael] Corp unch 40.50 unch unch 40.55 40.10 13:49
VCF Delaware Colorado unch 12.59 +0.10 +0.80% 12.63 12.40 13:43
MVF Munivest Fund unch 9.34 +0.02 +0.21% 9.35 9.25 13:48
NOG Northern Oil And Gas unch 13.81 -0.02 -0.14% 13.99 13.61 13:50
EIM Eaton Vance Muni Bon unch 11.31 -0.01 -0.09% 11.37 11.23 13:50
TPLM Triangle Petroleum -0.03 9.77 -0.05 -0.51% 10.00 9.75 13:47
SED Sun Entertainment -0.06 2.01 -0.01 -0.50% 2.01 2.01 11:08
HNW Pioneer Diversified -0.07 20.41 -0.01 -0.05% 20.57 20.41 12:45
SGA Saga Communications -0.08 45.40 -0.09 -0.20% 45.77 44.90 13:36
EPM Evolution Petroleum -0.09 11.68 +0.01 +0.09% 11.75 11.58 13:46
CMT Core Molding Technol -0.10 9.23 -0.01 -0.11% 9.23 9.16 11:57
FRS Frisch's Restaurants -0.10 24.91 +0.04 +0.16% 25.15 22.52 13:43
LOV Spark Networks Plc -0.11 8.25 -0.03 -0.36% 8.34 8.21 13:43
TXMD Therapeuticsmd Inc -0.13 2.69 -0.01 -0.37% 2.74 2.57 13:34
CLM Cornerstone Strategi -0.13 7.21 unch unch 7.30 7.17 13:43
CRF Cornerstone Strategi -0.13 6.69 -0.01 -0.15% 6.70 6.68 13:36
FAX Aberdeen Asia-Pacifi -0.17 6.09 -0.01 -0.16% 6.14 6.08 13:49
NCU Nuveen California -0.17 13.25 -0.02 -0.15% 13.33 13.17 12:25
NVX Nuveen California -0.19 13.07 -0.02 -0.15% 13.12 13.03 13:17
ALTV Alteva -0.19 7.22 -0.03 -0.41% 7.25 7.22 13:41
ADK Adcare Health System -0.20 4.08 -0.02 -0.49% 4.14 4.05 12:32
MHR-C Magnum Hunter Resour -0.21 25.27 -0.02 -0.08% 25.28 25.21 13:16
NXZ Nuveen Divadv Fund 2 -0.21 12.86 -0.03 -0.23% 12.89 12.78 13:45
EOX Emerald Oil Inc -0.21 7.21 -0.04 -0.55% 7.30 7.17 13:48
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
RVP Retractable Technolo +4.52 3.31 +1.51 +83.89% 4.10 3.12 13:50
TMP Tompkinstrustco +2.65 44.19 +1.43 +3.34% 44.32 43.06 13:43
NGX Nuveen Insured Massa +2.45 12.59 +0.33 +2.69% 12.80 12.26 13:50
IEC Iec Electronics +2.07 3.80 +0.13 +3.54% 3.95 3.75 12:47
VSR Versar +1.70 4.55 +0.19 +4.36% 4.62 4.40 12:16
MHE Massachusetts Health +1.48 11.95 +0.14 +1.19% 11.95 11.81 13:18
PRK Park National Corp. +1.36 79.31 +1.30 +1.67% 79.49 78.12 13:50
OESX Orion Energy Systems +1.26 4.02 +0.13 +3.34% 4.44 3.90 13:47
LTS-A Ladenburg Thalmann +1.11 24.39 +0.19 +0.79% 24.43 24.20 12:44
SKY Skyline Corp. +1.04 4.68 +0.10 +2.18% 4.68 4.50 13:27
NBO Neuberger Berman New +0.99 12.99 +0.12 +0.93% 13.04 12.80 13:02
IMUC Immunocellular Thera +0.99 2.78 +0.06 +2.21% 2.84 2.68 13:49
NAVB Neoprobe Corp. +0.97 2.86 +0.03 +1.06% 2.90 2.82 13:49
BLE Blackrock Muni Incom +0.94 13.91 +0.12 +0.87% 13.94 13.71 13:43
CTF Nuveen Long/Short +0.84 17.76 +0.09 +0.51% 17.85 17.50 13:49
NHC National Healthcare +0.84 47.93 +0.30 +0.63% 48.54 47.71 13:40
ORC Orchid Island Capita +0.82 11.45 +0.15 +1.33% 11.59 11.24 13:26
EIA Eaton Vance Californ +0.81 11.17 +0.06 +0.54% 11.24 10.91 13:48
BFY Blackrock New York +0.77 13.03 +0.09 +0.70% 13.07 12.92 13:32
STRP Straight Path Commun +0.76 5.42 +0.03 +0.56% 5.45 5.33 13:50
EGAS Gas Natural Inc. +0.72 10.28 -0.05 -0.48% 10.40 10.28 13:40
GRC Gorman-Rupp Company +0.72 41.77 +0.55 +1.33% 42.20 39.88 13:43
DMF Dreyfus Muni Income +0.64 8.68 +0.06 +0.70% 8.68 8.56 13:48
EMAN Emagin Corp. +0.56 3.09 +0.02 +0.65% 3.09 3.05 13:48
STS Supreme Industries +0.55 6.14 +0.01 +0.16% 6.17 6.14 13:45
GST-A Gastar Exploration +0.55 24.00 +0.10 +0.42% 24.00 24.00 13:32
MDGN Medgenics Inc. Commo +0.53 6.50 +0.21 +3.34% 6.70 6.10 13:50
CUR Neuralstem +0.53 2.67 +0.10 +3.89% 2.70 2.51 13:50
OGEN Oragenics Inc +0.52 3.03 +0.04 +1.34% 3.08 2.97 12:45
NLP Nts Realty Holdings +0.51 4.65 +0.08 +1.75% 4.70 4.57 11:00
DHY Credit Suisse High +0.50 3.05 unch unch 3.07 3.05 13:50
MXC Mexco Energy Corp. +0.48 6.79 +0.14 +2.11% 7.29 6.69 11:30
MSL Midsouth Bancorp +0.48 15.20 +0.11 +0.73% 15.63 15.19 12:53
MMV Eaton Vance Massachu +0.45 12.98 +0.07 +0.54% 13.08 12.91 12:51
GST Gastar Exploration +0.41 4.27 +0.09 +2.15% 4.30 4.13 13:50
NXM Nuveen Pennsylvania +0.41 12.37 +0.04 +0.32% 12.37 12.15 12:36
NML Neuberger Berman MLP +0.40 19.05 +0.07 +0.37% 19.19 18.81 13:50
SLI Sl Industries +0.39 26.41 +0.31 +1.19% 26.67 25.97 12:45
GHM Graham Corp. +0.39 34.83 -0.14 -0.40% 35.11 34.01 13:49
NSU Nevsun Resources Ltd +0.38 3.36 +0.02 +0.60% 3.39 3.27 13:50
CCF Chase Corp. +0.36 30.10 +0.27 +0.91% 30.10 29.51 13:44
AGX Argan +0.36 21.50 +0.16 +0.75% 21.90 21.40 13:45
EVP Eaton Vance Pennsylv +0.36 11.42 +0.01 +0.09% 11.49 11.42 13:43
RWC Relm Wireless Corp. +0.34 2.86 +0.04 +1.42% 2.88 2.77 13:50
FRD Friedman Industries +0.34 10.00 +0.03 +0.30% 10.08 9.86 13:27
AE Adams Resources & +0.32 61.38 -0.74 -1.19% 63.31 61.38 13:48
EVM Eaton Vance Californ +0.29 10.29 +0.03 +0.29% 10.36 10.22 13:20
OBT Orbital Corp Ltd +0.28 2.50 unch unch 2.56 2.50 13:41
UEC Uranium Energy +0.28 2.20 +0.03 +1.38% 2.22 2.13 13:47
BCV Bancroft Convertible +0.27 17.95 +0.02 +0.11% 17.99 17.91 13:01
BVX Bovie Medical Corp. +0.27 2.88 +0.02 +0.70% 2.88 2.88 13:10
EIV Eaton Vance Muni Bon +0.26 10.94 +0.03 +0.27% 11.01 10.85 13:20
SBI Western Asset Interm +0.22 9.03 +0.01 +0.11% 9.03 8.98 13:12
ORM Owens Realty Mortgag +0.22 12.35 +0.05 +0.41% 12.36 12.31 13:49
CRV Coast Distribution +0.19 4.17 +0.04 +0.97% 4.17 4.11 13:24
EIO Eaton Vance Ohio Mun +0.13 11.42 +0.02 +0.18% 11.51 11.35 11:04
ERC Wells Fargo Advantag +0.11 14.04 unch unch 14.07 13.99 13:45
NKG Nuveen Georgia Divad +0.11 12.07 +0.01 +0.08% 12.07 12.03 12:43
NKX Nuveen Insured Calif +0.10 12.28 -0.01 -0.08% 12.33 12.21 13:50
DLA Delta Apparel +0.09 16.80 +0.03 +0.18% 16.93 16.69 13:43
REE Rare Element Res Ltd +0.08 2.70 +0.02 +0.75% 2.74 2.62 13:50
TIS Orchids Paper Produc +0.03 27.99 +0.02 +0.07% 27.99 27.79 13:48
IMO Imperial Oil Limited +0.02 43.83 +0.12 +0.27% 44.06 43.69 13:50
IFMI Institutional Financ unch 2.24 unch unch 2.24 2.17 13:26
BTN Ballantyne Strong unch 4.18 unch unch 4.27 4.18 13:44
FTF Franklin Templeton unch 12.96 +0.01 +0.08% 12.97 12.83 13:43
NYV Nuveen New York Muni unch 14.06 unch unch 14.30 14.06 13:27
GTT Global Telcom & Tech unch 4.60 +0.01 +0.22% 4.70 4.55 13:40
NXK Nuveen New York Diva unch 12.67 unch unch 12.77 12.62 13:01
GGN-B Gamco Global Gold unch 20.17 unch unch 20.18 20.17 12:24
PIP Pharmathene Inc unch 2.08 +0.01 +0.48% 2.10 2.05 13:47
PDO Pyramid Oil Co unch 4.19 unch unch 4.19 4.19 13:11
VKI Invesco Advantage unch 10.66 +0.02 +0.19% 10.67 10.56 13:50
TCX Tucows Inc unch 2.34 unch unch 2.35 2.29 13:47
CET Central Securities unch 23.65 +0.01 +0.04% 23.78 23.63 13:48
FCO Aberdeen Global unch 10.86 +0.01 +0.09% 10.88 10.82 13:42
BKR Baker [Michael] Corp unch 40.50 unch unch 40.55 40.10 13:49
VCF Delaware Colorado unch 12.59 +0.10 +0.80% 12.63 12.40 13:43
MVF Munivest Fund unch 9.34 +0.02 +0.21% 9.35 9.25 13:48
NOG Northern Oil And Gas unch 13.81 -0.02 -0.14% 13.99 13.61 13:50
EIM Eaton Vance Muni Bon unch 11.31 -0.01 -0.09% 11.37 11.23 13:50
TPLM Triangle Petroleum -0.03 9.77 -0.05 -0.51% 10.00 9.75 13:47
SED Sun Entertainment -0.06 2.01 -0.01 -0.50% 2.01 2.01 11:08
HNW Pioneer Diversified -0.07 20.41 -0.01 -0.05% 20.57 20.41 12:45
SGA Saga Communications -0.08 45.40 -0.09 -0.20% 45.77 44.90 13:36
EPM Evolution Petroleum -0.09 11.68 +0.01 +0.09% 11.75 11.58 13:46
CMT Core Molding Technol -0.10 9.23 -0.01 -0.11% 9.23 9.16 11:57
FRS Frisch's Restaurants -0.10 24.91 +0.04 +0.16% 25.15 22.52 13:43
LOV Spark Networks Plc -0.11 8.25 -0.03 -0.36% 8.34 8.21 13:43
TXMD Therapeuticsmd Inc -0.13 2.69 -0.01 -0.37% 2.74 2.57 13:34
CLM Cornerstone Strategi -0.13 7.21 unch unch 7.30 7.17 13:43
CRF Cornerstone Strategi -0.13 6.69 -0.01 -0.15% 6.70 6.68 13:36
FAX Aberdeen Asia-Pacifi -0.17 6.09 -0.01 -0.16% 6.14 6.08 13:49
NCU Nuveen California -0.17 13.25 -0.02 -0.15% 13.33 13.17 12:25
NVX Nuveen California -0.19 13.07 -0.02 -0.15% 13.12 13.03 13:17
ALTV Alteva -0.19 7.22 -0.03 -0.41% 7.25 7.22 13:41
ADK Adcare Health System -0.20 4.08 -0.02 -0.49% 4.14 4.05 12:32
MHR-C Magnum Hunter Resour -0.21 25.27 -0.02 -0.08% 25.28 25.21 13:16
NXZ Nuveen Divadv Fund 2 -0.21 12.86 -0.03 -0.23% 12.89 12.78 13:45
EOX Emerald Oil Inc -0.21 7.21 -0.04 -0.55% 7.30 7.17 13:48
(0)
(0)
