US Exchanges Most Active Stocks Thursday, August 1
Post# of 39311
Posted On: 08/15/2013 10:53:53 AM
US Exchanges Most Active Stocks Thursday, August 15, 2013 10:53:27 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
SPPR Supertel Hospitality +4.58 6.71 +5.89 +718.29% 7.04 6.71 10:16
FFHL Fuwei Films Co. +4.56 3.36 +2.32 +223.08% 4.00 1.10 10:38
VLTR Volterra Semiconduct +4.49 22.79 +7.99 +53.99% 22.90 22.77 10:38
MMLP Martin Midstream Par +3.87 47.00 +4.72 +11.16% 48.60 43.60 10:38
RRGB Red Robin Gourmet +3.80 61.10 +4.38 +7.72% 62.61 58.00 10:38
IART Integra Lifesciences +3.75 40.30 +2.84 +7.58% 40.88 39.05 10:38
DDS Dillard's +3.72 85.33 +6.37 +8.07% 86.90 83.00 10:38
ARX Aeroflex Holding +3.31 8.32 +0.72 +9.47% 8.50 8.25 10:23
TU Telus Corp. Non Voti +3.26 31.29 +1.52 +5.11% 31.98 30.53 10:38
KSS Kohl's Corp. +3.23 53.57 +2.73 +5.37% 54.52 52.00 10:38
EL Estee Lauder Compani +3.12 68.31 +3.18 +4.88% 68.82 66.68 10:38
RCI Rogers Communication +3.12 41.00 +1.84 +4.70% 41.48 40.53 10:38
MBWM Mercantile Bank Corp +2.89 19.82 +1.05 +5.59% 19.94 19.45 10:26
FBMI Firstbank Corp. +2.86 18.07 +1.41 +8.46% 18.86 17.80 10:26
WH Wsp Holdings +2.65 2.56 +0.71 +38.38% 2.65 1.98 10:35
NVAX Novavax +2.48 2.77 +0.26 +10.36% 2.93 2.68 10:38
TASR Taser International +2.22 9.74 +0.40 +4.28% 9.76 9.28 10:38
MITL Mitel Networks Corp. +2.21 4.68 +0.17 +3.77% 4.78 4.68 10:01
A Agilent Technologies +2.10 47.71 +1.20 +2.58% 48.17 47.15 10:38
RLOG Rand Logistics +2.09 5.44 +0.26 +5.02% 5.49 5.25 10:35
BALT Baltic Trading Limit +1.94 4.00 +0.16 +4.17% 4.00 3.85 10:33
OABC Omniamerican Bancorp +1.93 23.25 +0.30 +1.31% 23.48 22.70 10:36
BCE Bce +1.90 41.16 +0.67 +1.65% 41.38 40.88 10:38
ASI American Safety Insu +1.81 31.04 +0.53 +1.74% 31.04 30.69 10:35
NTES Netease Inc +1.72 62.61 +1.16 +1.89% 63.95 62.01 10:38
TLF Tandy Leather Factor +1.72 8.90 +0.15 +1.71% 8.90 8.65 10:23
CRWS Crown Crafts +1.71 6.82 +0.15 +2.25% 6.84 6.72 10:37
PRGN Paragon Shipping Inc +1.71 4.71 +0.27 +6.08% 4.90 4.45 10:36
TGTX Tg Therapeutics +1.70 5.90 +0.34 +6.12% 5.90 5.46 10:29
BV Bazaarvoice Inc. +1.66 10.99 +0.43 +4.07% 11.26 10.57 10:37
TSPT Transcept Pharmaceut +1.61 2.82 +0.08 +2.92% 2.82 2.72 10:36
HCOM Hawaiian Telcom Hold +1.58 26.80 +0.60 +2.29% 26.80 25.94 10:21
HNP Huaneng Power Intl +1.57 42.60 +1.24 +3.00% 42.93 42.53 10:25
CBRX Columbia Laboratorie +1.45 7.46 +0.49 +7.03% 7.73 7.05 10:37
LMAT Lemaitre Vascular +1.44 7.17 +0.13 +1.85% 7.19 7.05 10:33
CEP Constellation Energy +1.42 2.25 +0.11 +5.14% 2.27 2.21 10:37
ESSA Essa Bancorp +1.41 11.20 +0.13 +1.17% 11.20 11.05 10:13
NSLP New Source Energy +1.39 20.04 +0.23 +1.16% 20.15 19.98 09:44
GBNK Guaranty Bancorp +1.39 12.20 +0.25 +2.09% 12.20 11.85 10:23
LXFT Luxoft Holding Inc. +1.35 23.61 +1.07 +4.75% 24.15 22.30 10:34
BIOA Bioamber Inc. +1.34 5.75 +0.18 +3.23% 5.76 5.66 10:20
XRSC Xrs Corp. +1.34 2.43 +0.07 +2.97% 2.43 2.39 09:40
SU Suncor Energy Inc. +1.33 33.18 +0.46 +1.41% 33.19 32.70 10:38
TISA Top Image Systems +1.30 2.93 +0.09 +3.17% 2.95 2.80 10:09
UNIS Unilife Corp. +1.30 2.74 +0.07 +2.62% 2.75 2.64 10:36
CEA China Eastern Airlin +1.29 16.63 +0.37 +2.28% 16.66 16.49 10:32
MNRK Monarch Financial +1.27 11.40 +0.23 +2.06% 11.45 11.31 10:37
HBOS Heritage Financial +1.24 18.97 +0.38 +2.04% 19.05 18.43 10:38
ULTR Ultrapetrol [Bahamas +1.22 3.38 +0.11 +3.36% 3.45 3.27 10:37
TWMC Trans World Entertai +1.20 4.88 +0.11 +2.31% 4.89 4.56 10:38
RNWK Realnetworks +1.17 7.29 +0.10 +1.39% 7.31 7.17 10:37
LNCO Linn Co Llc +1.13 26.42 +0.66 +2.56% 26.42 25.61 10:37
GHM Graham Corp. +1.13 34.47 +0.68 +2.01% 34.47 33.33 10:34
METR Metro Bancorp Inc +1.13 21.49 +0.31 +1.46% 21.60 20.50 09:44
SEP Spectra Energy Partn +1.12 41.53 +0.59 +1.44% 41.66 40.66 10:37
SB Safe Bulkers Inc +1.11 5.55 +0.12 +2.21% 5.65 5.34 10:38
IFMI Institutional Financ +1.10 2.09 +0.07 +3.47% 2.13 1.95 10:37
VTNR Vertex Energy Inc +1.10 2.62 +0.12 +4.80% 2.84 2.61 10:33
PBR Petroleo Brasileiro +1.09 14.31 +0.35 +2.51% 14.38 13.96 10:38
LOJN Lojack Corp. +1.08 3.20 +0.06 +1.91% 3.20 3.15 09:46
SHI Sinopec Shangai Petr +1.08 35.36 +0.75 +2.17% 35.68 35.31 10:31
OCLS Oculus Innovative +1.08 2.43 +0.10 +4.29% 2.46 2.32 10:15
PCC Pmc Commercial Trust +1.06 9.25 +0.09 +0.98% 9.25 9.21 09:50
JCTCF Jewett-Cameron Tradi +1.04 13.25 +0.25 +1.92% 13.25 13.12 10:24
EQU Equal Energy Ltd +1.04 4.51 +0.08 +1.81% 4.67 4.41 10:38
STEI Stewart Enterprises +1.04 13.09 +0.02 +0.15% 13.12 13.03 10:38
KYTH Kythera Biopharmaceu +1.03 25.67 +0.56 +2.23% 25.67 25.00 09:36
SOFO Sonic Foundry +1.02 8.76 +0.26 +3.06% 8.81 8.33 10:37
NEON Neonode Inc. +1.00 7.05 +0.20 +2.92% 7.25 6.94 10:38
SLP Simulations Plus +0.99 4.79 +0.06 +1.27% 4.79 4.71 10:02
CRD.B Crawford Co Cl B +0.99 7.61 +0.13 +1.74% 7.61 7.40 10:38
CLIR Clearsign Combustion +0.98 8.07 +0.29 +3.73% 8.40 7.78 10:36
PBR.A Petroleo Brasileiro +0.98 15.09 +0.36 +2.44% 15.13 14.75 10:38
EGLE Eagle Bulk Shipping +0.97 3.99 +0.19 +5.00% 4.08 3.75 10:38
BWP Boardwalk Pipeline +0.96 29.78 +0.24 +0.81% 29.87 29.38 10:37
CITZ Cfs Bancorp +0.95 11.42 +0.15 +1.33% 11.46 11.28 10:23
PRTA Prothena Corporation +0.95 16.38 +0.38 +2.37% 16.41 15.83 10:33
LAWS Lawson Products +0.94 12.20 +0.20 +1.67% 12.21 12.04 10:17
SNBC Sun Bancorp +0.94 3.72 +0.11 +3.05% 3.74 3.57 10:34
SXL Sunoco Logistics Par +0.93 64.81 +0.70 +1.09% 64.88 63.89 10:37
FPP Fieldpoint Petroleum +0.93 4.52 +0.10 +2.26% 4.60 4.45 10:24
HEOP Heritage Oaks Bancor +0.92 6.58 +0.05 +0.77% 6.62 6.50 10:04
ASUR Asure Software Inc +0.92 4.91 +0.16 +3.37% 5.25 4.66 10:35
MPG Mpg Office Trust +0.91 3.13 +0.01 +0.32% 3.13 3.12 10:34
AUO Au Optronics Corp +0.91 3.59 +0.06 +1.70% 3.60 3.58 10:38
GKNT Geeknet +0.90 16.25 +0.58 +3.70% 16.25 15.71 10:21
RITT Rit Technologies Ltd +0.90 3.09 +0.09 +3.00% 3.09 2.90 10:28
LINE Linn Energy Llc +0.89 24.31 +0.63 +2.66% 24.40 23.44 10:38
AMAP Autonavi Holdings +0.89 13.53 +0.31 +2.34% 13.86 13.31 10:38
AXDX Accelerate Diagnosti +0.88 7.45 +0.16 +2.19% 7.55 7.27 10:38
PNTR Pointer Telocation +0.87 5.65 +0.32 +6.00% 5.70 5.35 10:33
AKRX Akorn +0.86 16.28 +0.29 +1.81% 16.36 16.12 10:37
GOGO Gogo Inc. +0.83 11.48 +0.33 +2.96% 11.88 11.07 10:37
EGY Vaalco Energy Inc +0.83 6.24 +0.04 +0.65% 6.26 6.10 10:38
GNK Genco Shipping +0.82 2.12 +0.11 +5.47% 2.14 1.95 10:34
JCP J.C. Penney Company +0.82 13.51 +0.40 +3.05% 13.55 13.21 10:38
SPEX Spherix Inc. +0.81 15.00 +2.15 +16.73% 18.33 14.14 10:38
DOM Dominion Resources +0.80 4.62 +0.04 +0.87% 4.63 4.62 10:01
BONA Bona Film Group Limi +0.79 5.17 +0.06 +1.17% 5.32 4.97 10:38
MWA Mueller Water Produc +0.79 7.53 +0.10 +1.35% 7.54 7.29 10:38
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
SPPR Supertel Hospitality +4.58 6.71 +5.89 +718.29% 7.04 6.71 10:16
FFHL Fuwei Films Co. +4.56 3.36 +2.32 +223.08% 4.00 1.10 10:38
VLTR Volterra Semiconduct +4.49 22.79 +7.99 +53.99% 22.90 22.77 10:38
MMLP Martin Midstream Par +3.87 47.00 +4.72 +11.16% 48.60 43.60 10:38
RRGB Red Robin Gourmet +3.80 61.10 +4.38 +7.72% 62.61 58.00 10:38
IART Integra Lifesciences +3.75 40.30 +2.84 +7.58% 40.88 39.05 10:38
DDS Dillard's +3.72 85.33 +6.37 +8.07% 86.90 83.00 10:38
ARX Aeroflex Holding +3.31 8.32 +0.72 +9.47% 8.50 8.25 10:23
TU Telus Corp. Non Voti +3.26 31.29 +1.52 +5.11% 31.98 30.53 10:38
KSS Kohl's Corp. +3.23 53.57 +2.73 +5.37% 54.52 52.00 10:38
EL Estee Lauder Compani +3.12 68.31 +3.18 +4.88% 68.82 66.68 10:38
RCI Rogers Communication +3.12 41.00 +1.84 +4.70% 41.48 40.53 10:38
MBWM Mercantile Bank Corp +2.89 19.82 +1.05 +5.59% 19.94 19.45 10:26
FBMI Firstbank Corp. +2.86 18.07 +1.41 +8.46% 18.86 17.80 10:26
WH Wsp Holdings +2.65 2.56 +0.71 +38.38% 2.65 1.98 10:35
NVAX Novavax +2.48 2.77 +0.26 +10.36% 2.93 2.68 10:38
TASR Taser International +2.22 9.74 +0.40 +4.28% 9.76 9.28 10:38
MITL Mitel Networks Corp. +2.21 4.68 +0.17 +3.77% 4.78 4.68 10:01
A Agilent Technologies +2.10 47.71 +1.20 +2.58% 48.17 47.15 10:38
RLOG Rand Logistics +2.09 5.44 +0.26 +5.02% 5.49 5.25 10:35
BALT Baltic Trading Limit +1.94 4.00 +0.16 +4.17% 4.00 3.85 10:33
OABC Omniamerican Bancorp +1.93 23.25 +0.30 +1.31% 23.48 22.70 10:36
BCE Bce +1.90 41.16 +0.67 +1.65% 41.38 40.88 10:38
ASI American Safety Insu +1.81 31.04 +0.53 +1.74% 31.04 30.69 10:35
NTES Netease Inc +1.72 62.61 +1.16 +1.89% 63.95 62.01 10:38
TLF Tandy Leather Factor +1.72 8.90 +0.15 +1.71% 8.90 8.65 10:23
CRWS Crown Crafts +1.71 6.82 +0.15 +2.25% 6.84 6.72 10:37
PRGN Paragon Shipping Inc +1.71 4.71 +0.27 +6.08% 4.90 4.45 10:36
TGTX Tg Therapeutics +1.70 5.90 +0.34 +6.12% 5.90 5.46 10:29
BV Bazaarvoice Inc. +1.66 10.99 +0.43 +4.07% 11.26 10.57 10:37
TSPT Transcept Pharmaceut +1.61 2.82 +0.08 +2.92% 2.82 2.72 10:36
HCOM Hawaiian Telcom Hold +1.58 26.80 +0.60 +2.29% 26.80 25.94 10:21
HNP Huaneng Power Intl +1.57 42.60 +1.24 +3.00% 42.93 42.53 10:25
CBRX Columbia Laboratorie +1.45 7.46 +0.49 +7.03% 7.73 7.05 10:37
LMAT Lemaitre Vascular +1.44 7.17 +0.13 +1.85% 7.19 7.05 10:33
CEP Constellation Energy +1.42 2.25 +0.11 +5.14% 2.27 2.21 10:37
ESSA Essa Bancorp +1.41 11.20 +0.13 +1.17% 11.20 11.05 10:13
NSLP New Source Energy +1.39 20.04 +0.23 +1.16% 20.15 19.98 09:44
GBNK Guaranty Bancorp +1.39 12.20 +0.25 +2.09% 12.20 11.85 10:23
LXFT Luxoft Holding Inc. +1.35 23.61 +1.07 +4.75% 24.15 22.30 10:34
BIOA Bioamber Inc. +1.34 5.75 +0.18 +3.23% 5.76 5.66 10:20
XRSC Xrs Corp. +1.34 2.43 +0.07 +2.97% 2.43 2.39 09:40
SU Suncor Energy Inc. +1.33 33.18 +0.46 +1.41% 33.19 32.70 10:38
TISA Top Image Systems +1.30 2.93 +0.09 +3.17% 2.95 2.80 10:09
UNIS Unilife Corp. +1.30 2.74 +0.07 +2.62% 2.75 2.64 10:36
CEA China Eastern Airlin +1.29 16.63 +0.37 +2.28% 16.66 16.49 10:32
MNRK Monarch Financial +1.27 11.40 +0.23 +2.06% 11.45 11.31 10:37
HBOS Heritage Financial +1.24 18.97 +0.38 +2.04% 19.05 18.43 10:38
ULTR Ultrapetrol [Bahamas +1.22 3.38 +0.11 +3.36% 3.45 3.27 10:37
TWMC Trans World Entertai +1.20 4.88 +0.11 +2.31% 4.89 4.56 10:38
RNWK Realnetworks +1.17 7.29 +0.10 +1.39% 7.31 7.17 10:37
LNCO Linn Co Llc +1.13 26.42 +0.66 +2.56% 26.42 25.61 10:37
GHM Graham Corp. +1.13 34.47 +0.68 +2.01% 34.47 33.33 10:34
METR Metro Bancorp Inc +1.13 21.49 +0.31 +1.46% 21.60 20.50 09:44
SEP Spectra Energy Partn +1.12 41.53 +0.59 +1.44% 41.66 40.66 10:37
SB Safe Bulkers Inc +1.11 5.55 +0.12 +2.21% 5.65 5.34 10:38
IFMI Institutional Financ +1.10 2.09 +0.07 +3.47% 2.13 1.95 10:37
VTNR Vertex Energy Inc +1.10 2.62 +0.12 +4.80% 2.84 2.61 10:33
PBR Petroleo Brasileiro +1.09 14.31 +0.35 +2.51% 14.38 13.96 10:38
LOJN Lojack Corp. +1.08 3.20 +0.06 +1.91% 3.20 3.15 09:46
SHI Sinopec Shangai Petr +1.08 35.36 +0.75 +2.17% 35.68 35.31 10:31
OCLS Oculus Innovative +1.08 2.43 +0.10 +4.29% 2.46 2.32 10:15
PCC Pmc Commercial Trust +1.06 9.25 +0.09 +0.98% 9.25 9.21 09:50
JCTCF Jewett-Cameron Tradi +1.04 13.25 +0.25 +1.92% 13.25 13.12 10:24
EQU Equal Energy Ltd +1.04 4.51 +0.08 +1.81% 4.67 4.41 10:38
STEI Stewart Enterprises +1.04 13.09 +0.02 +0.15% 13.12 13.03 10:38
KYTH Kythera Biopharmaceu +1.03 25.67 +0.56 +2.23% 25.67 25.00 09:36
SOFO Sonic Foundry +1.02 8.76 +0.26 +3.06% 8.81 8.33 10:37
NEON Neonode Inc. +1.00 7.05 +0.20 +2.92% 7.25 6.94 10:38
SLP Simulations Plus +0.99 4.79 +0.06 +1.27% 4.79 4.71 10:02
CRD.B Crawford Co Cl B +0.99 7.61 +0.13 +1.74% 7.61 7.40 10:38
CLIR Clearsign Combustion +0.98 8.07 +0.29 +3.73% 8.40 7.78 10:36
PBR.A Petroleo Brasileiro +0.98 15.09 +0.36 +2.44% 15.13 14.75 10:38
EGLE Eagle Bulk Shipping +0.97 3.99 +0.19 +5.00% 4.08 3.75 10:38
BWP Boardwalk Pipeline +0.96 29.78 +0.24 +0.81% 29.87 29.38 10:37
CITZ Cfs Bancorp +0.95 11.42 +0.15 +1.33% 11.46 11.28 10:23
PRTA Prothena Corporation +0.95 16.38 +0.38 +2.37% 16.41 15.83 10:33
LAWS Lawson Products +0.94 12.20 +0.20 +1.67% 12.21 12.04 10:17
SNBC Sun Bancorp +0.94 3.72 +0.11 +3.05% 3.74 3.57 10:34
SXL Sunoco Logistics Par +0.93 64.81 +0.70 +1.09% 64.88 63.89 10:37
FPP Fieldpoint Petroleum +0.93 4.52 +0.10 +2.26% 4.60 4.45 10:24
HEOP Heritage Oaks Bancor +0.92 6.58 +0.05 +0.77% 6.62 6.50 10:04
ASUR Asure Software Inc +0.92 4.91 +0.16 +3.37% 5.25 4.66 10:35
MPG Mpg Office Trust +0.91 3.13 +0.01 +0.32% 3.13 3.12 10:34
AUO Au Optronics Corp +0.91 3.59 +0.06 +1.70% 3.60 3.58 10:38
GKNT Geeknet +0.90 16.25 +0.58 +3.70% 16.25 15.71 10:21
RITT Rit Technologies Ltd +0.90 3.09 +0.09 +3.00% 3.09 2.90 10:28
LINE Linn Energy Llc +0.89 24.31 +0.63 +2.66% 24.40 23.44 10:38
AMAP Autonavi Holdings +0.89 13.53 +0.31 +2.34% 13.86 13.31 10:38
AXDX Accelerate Diagnosti +0.88 7.45 +0.16 +2.19% 7.55 7.27 10:38
PNTR Pointer Telocation +0.87 5.65 +0.32 +6.00% 5.70 5.35 10:33
AKRX Akorn +0.86 16.28 +0.29 +1.81% 16.36 16.12 10:37
GOGO Gogo Inc. +0.83 11.48 +0.33 +2.96% 11.88 11.07 10:37
EGY Vaalco Energy Inc +0.83 6.24 +0.04 +0.65% 6.26 6.10 10:38
GNK Genco Shipping +0.82 2.12 +0.11 +5.47% 2.14 1.95 10:34
JCP J.C. Penney Company +0.82 13.51 +0.40 +3.05% 13.55 13.21 10:38
SPEX Spherix Inc. +0.81 15.00 +2.15 +16.73% 18.33 14.14 10:38
DOM Dominion Resources +0.80 4.62 +0.04 +0.87% 4.63 4.62 10:01
BONA Bona Film Group Limi +0.79 5.17 +0.06 +1.17% 5.32 4.97 10:38
MWA Mueller Water Produc +0.79 7.53 +0.10 +1.35% 7.54 7.29 10:38
(0)
(0)