US Exchanges Most Active Stocks Thursday, August 1
Post# of 39311
Posted On: 08/15/2013 6:22:38 PM
US Exchanges Most Active Stocks Thursday, August 15, 2013 6:22:11 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FFHL Fuwei Films Co. +4.55 2.99 +1.95 +187.50% 4.00 1.10 08/15/13
VLTR Volterra Semiconduct +4.49 22.91 +8.11 +54.80% 22.92 22.77 08/15/13
IART Integra Lifesciences +4.02 41.17 +3.71 +9.90% 41.36 39.05 08/15/13
RRGB Red Robin Gourmet +3.92 61.47 +4.75 +8.37% 62.61 58.00 08/15/13
CCM Concord Medical Serv +3.87 4.82 +0.62 +14.76% 5.22 4.20 08/15/13
MMLP Martin Midstream Par +3.72 46.31 +4.03 +9.53% 48.60 43.60 08/15/13
DDS Dillard's +3.55 84.49 +5.53 +7.00% 86.90 83.00 08/15/13
BALT Baltic Trading Limit +3.43 4.21 +0.37 +9.64% 4.29 3.83 08/15/13
DHRM Dehaier Medical Syst +3.35 2.08 +0.24 +13.04% 2.09 1.84 08/15/13
RCI Rogers Communication +3.34 41.20 +2.04 +5.21% 41.48 40.53 08/15/13
KSS Kohl's Corp. +3.31 53.51 +2.67 +5.25% 54.52 52.00 08/15/13
TU Telus Corp. Non Voti +3.14 31.24 +1.47 +4.94% 31.98 30.53 08/15/13
SU Suncor Energy Inc. +2.91 33.94 +1.22 +3.73% 33.99 32.70 08/15/13
MBWM Mercantile Bank Corp +2.78 19.75 +0.98 +5.22% 19.94 19.45 08/15/13
AXDX Accelerate Diagnosti +2.73 7.98 +0.69 +9.47% 8.20 7.27 08/15/13
CRWS Crown Crafts +2.63 6.93 +0.26 +3.90% 6.94 6.68 08/15/13
DRD Drdgold Limited +2.54 6.01 +0.47 +8.48% 6.06 5.40 08/15/13
EL Estee Lauder Compani +2.53 67.36 +2.23 +3.42% 68.82 66.68 08/15/13
RPTP Raptor Pharmaceutica +2.52 11.42 +0.54 +4.96% 11.51 10.50 08/15/13
WH Wsp Holdings +2.50 2.49 +0.64 +34.59% 2.65 1.98 08/15/13
PRGN Paragon Shipping Inc +2.49 4.88 +0.44 +9.91% 4.90 4.45 08/15/13
KOG Kodiak Oil +2.42 9.71 +0.30 +3.19% 9.79 9.26 08/15/13
PSDV Psivida +2.39 3.45 +0.17 +5.18% 3.59 3.15 08/15/13
DOM Dominion Resources +2.39 4.72 +0.14 +3.06% 4.74 4.61 08/15/13
TASR Taser International +2.39 9.80 +0.46 +4.93% 10.12 9.28 08/15/13
LEN Lennar Corp. +2.34 33.28 +1.62 +5.12% 33.42 30.90 08/15/13
GIVN Given Imaging Ltd +2.27 18.68 +0.88 +4.94% 18.79 17.70 08/15/13
FBMI Firstbank Corp. +2.23 17.66 +1.00 +6.00% 18.86 17.61 08/15/13
PBR Petroleo Brasileiro +2.20 14.71 +0.75 +5.37% 14.86 13.96 08/15/13
SLW Silver Wheaton Corp +2.18 27.13 +1.99 +7.92% 27.28 24.31 08/15/13
BCE Bce +2.17 41.24 +0.75 +1.85% 41.38 40.88 08/15/13
NTES Netease Inc +2.15 63.16 +1.71 +2.78% 63.95 62.01 08/15/13
SEP Spectra Energy Partn +2.14 42.10 +1.16 +2.83% 42.35 40.66 08/15/13
DE Deere & Company +2.12 84.36 +2.02 +2.45% 84.65 81.00 08/15/13
LNCO Linn Co Llc +2.12 26.94 +1.18 +4.58% 27.19 25.60 08/15/13
AU Anglogold Ashanti +2.10 15.08 +1.24 +8.96% 15.10 13.45 08/15/13
NVAX Novavax +2.10 2.70 +0.19 +7.57% 2.93 2.68 08/15/13
SB Safe Bulkers Inc +2.10 5.68 +0.25 +4.60% 5.70 5.34 08/15/13
EGY Vaalco Energy Inc +2.08 6.34 +0.14 +2.26% 6.36 6.10 08/15/13
AAWW Atlas Air Worldwide +2.08 43.92 +0.85 +1.97% 43.96 42.39 08/15/13
SBGL Sibanye Gold Limited +2.05 3.85 +0.26 +7.24% 3.85 3.51 08/15/13
MSB Mesabi Trust +2.03 20.38 +0.49 +2.46% 20.49 19.69 08/15/13
TOT Totalfinaelf S.A. +2.02 54.69 +0.59 +1.09% 54.82 53.81 08/15/13
TGB Taseko Mines Limited +2.01 2.22 +0.12 +5.71% 2.23 2.05 08/15/13
SWY Safeway Inc. +2.00 26.31 +0.57 +2.21% 26.45 25.35 08/15/13
DHI D.R. Horton +1.99 19.12 +1.03 +5.69% 19.36 17.59 08/15/13
VTNR Vertex Energy Inc +1.98 2.75 +0.25 +10.00% 2.84 2.61 08/15/13
SMED Sharps Compliance +1.95 2.71 +0.08 +3.04% 2.71 2.65 08/15/13
OSUR Orasure Technologies +1.92 5.33 +0.39 +7.89% 5.35 4.86 08/15/13
MDC M.D.C. Holdings +1.89 30.27 +1.26 +4.34% 30.40 27.87 08/15/13
PQ Petroquest Energy +1.89 4.38 +0.18 +4.29% 4.40 4.15 08/15/13
TRX Tanzanian Royalty +1.89 4.06 +0.41 +11.23% 4.15 3.50 08/15/13
OAKS Five Oaks Investment +1.88 11.80 +0.63 +5.64% 11.80 10.68 08/15/13
ANAC Anacor Pharmaceutica +1.82 10.40 +0.66 +6.78% 10.66 9.42 08/15/13
IAG Iamgold Corp. +1.81 6.46 +0.63 +10.81% 6.50 5.70 08/15/13
AUQ Aurico Gold Inc +1.79 5.24 +0.40 +8.26% 5.26 4.72 08/15/13
FSM Fortuna Silver Mines +1.78 4.39 +0.30 +7.33% 4.47 4.03 08/15/13
RYL Ryland Group +1.78 36.83 +2.03 +5.83% 37.23 33.04 08/15/13
NTWK Netsol Technologies +1.78 10.39 +0.27 +2.67% 10.59 10.09 08/15/13
SAND Sandstorm Gold Ltd. +1.77 6.50 +0.49 +8.15% 6.50 5.91 08/15/13
RCMT Rcm Technologies +1.77 5.71 +0.13 +2.33% 5.71 5.50 08/15/13
AAU Almaden Minerals +1.77 2.08 +0.16 +8.33% 2.08 1.90 08/15/13
CDE Coeur D'Alene Mines +1.76 16.27 +1.05 +6.90% 16.30 14.99 08/15/13
PBR.A Petroleo Brasileiro +1.74 15.37 +0.64 +4.34% 15.51 14.75 08/15/13
MUX Mcewen Mining Inc +1.72 2.56 +0.19 +8.02% 2.58 2.31 08/15/13
BTG B2Gold Corp +1.72 3.45 +0.26 +8.15% 3.46 3.05 08/15/13
GG Goldcorp Inc. +1.70 31.27 +1.82 +6.18% 31.39 28.80 08/15/13
ASUR Asure Software Inc +1.70 5.05 +0.30 +6.32% 5.25 4.66 08/15/13
ASI American Safety Insu +1.69 31.00 +0.49 +1.61% 31.05 30.69 08/15/13
BRFS Brf-Brasil Foods S +1.68 23.92 +0.68 +2.93% 24.09 23.12 08/15/13
KBH Kb Home +1.66 17.21 +0.86 +5.26% 17.55 15.57 08/15/13
RGLD Royal Gold +1.66 61.53 +3.62 +6.25% 62.00 56.82 08/15/13
BXE Bellatrix Explor +1.64 6.83 +0.27 +4.12% 6.83 6.54 08/15/13
NGL Ngl Energy Partners +1.63 28.81 +0.60 +2.13% 28.88 28.01 08/15/13
IMO Imperial Oil Limited +1.63 41.28 +0.73 +1.80% 41.43 40.33 08/15/13
LEN.B Lennar Corp. +1.62 26.60 +0.72 +2.78% 26.75 25.18 08/15/13
BONA Bona Film Group Limi +1.61 5.30 +0.19 +3.72% 5.38 4.97 08/15/13
FST Forest Oil Corp. +1.61 5.21 +0.10 +1.96% 5.25 4.96 08/15/13
NVR Nvr +1.60 882.11 +23.30 +2.71% 888.59 830.81 08/15/13
PHM Pultegroup +1.60 15.91 +0.80 +5.29% 16.10 14.23 08/15/13
HNP Huaneng Power Intl +1.60 42.63 +1.27 +3.07% 42.93 42.53 08/15/13
TX Ternium S.A. +1.60 24.39 +0.69 +2.91% 24.40 22.84 08/15/13
ARX Aeroflex Holding +1.59 7.84 +0.24 +3.16% 8.50 7.84 08/15/13
NGD New Gold Inc. +1.58 7.61 +0.47 +6.58% 7.63 7.01 08/15/13
FSGI First Security Group +1.56 2.32 +0.11 +4.98% 2.35 2.20 08/15/13
LQDT Liquidity Services +1.55 32.56 +0.76 +2.39% 32.67 31.06 08/15/13
HL Hecla Mining Company +1.55 3.76 +0.21 +5.92% 3.77 3.51 08/15/13
CVCO Cavco Industries +1.55 52.70 +1.91 +3.76% 53.79 48.40 08/15/13
MHO M/I Homes +1.55 20.10 +0.80 +4.15% 20.46 18.34 08/15/13
CLIR Clearsign Combustion +1.54 8.26 +0.48 +6.17% 8.40 7.78 08/15/13
EGO Eldorado Gold Corp +1.54 9.22 +0.64 +7.46% 9.34 8.36 08/15/13
TWMC Trans World Entertai +1.54 4.93 +0.16 +3.35% 4.99 4.56 08/15/13
RNWK Realnetworks +1.54 7.38 +0.19 +2.64% 7.42 7.15 08/15/13
LODE Comstock Mining Inc +1.51 2.18 +0.08 +3.81% 2.19 2.08 08/15/13
AEM Agnico-Eagle Mines +1.49 31.56 +1.68 +5.62% 31.57 29.40 08/15/13
TOL Toll Brothers Inc. +1.48 32.33 +1.07 +3.42% 32.51 30.15 08/15/13
PSTI Pluristem Therapeuti +1.48 3.14 +0.07 +2.28% 3.18 3.07 08/15/13
EXK Endeavour Silver Cor +1.48 5.18 +0.37 +7.69% 5.31 4.75 08/15/13
ABX Barrick Gold Corp. +1.48 19.81 +1.08 +5.77% 19.88 18.37 08/15/13
RLOG Rand Logistics +1.47 5.35 +0.17 +3.28% 5.49 5.25 08/15/13
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FFHL Fuwei Films Co. +4.55 2.99 +1.95 +187.50% 4.00 1.10 08/15/13
VLTR Volterra Semiconduct +4.49 22.91 +8.11 +54.80% 22.92 22.77 08/15/13
IART Integra Lifesciences +4.02 41.17 +3.71 +9.90% 41.36 39.05 08/15/13
RRGB Red Robin Gourmet +3.92 61.47 +4.75 +8.37% 62.61 58.00 08/15/13
CCM Concord Medical Serv +3.87 4.82 +0.62 +14.76% 5.22 4.20 08/15/13
MMLP Martin Midstream Par +3.72 46.31 +4.03 +9.53% 48.60 43.60 08/15/13
DDS Dillard's +3.55 84.49 +5.53 +7.00% 86.90 83.00 08/15/13
BALT Baltic Trading Limit +3.43 4.21 +0.37 +9.64% 4.29 3.83 08/15/13
DHRM Dehaier Medical Syst +3.35 2.08 +0.24 +13.04% 2.09 1.84 08/15/13
RCI Rogers Communication +3.34 41.20 +2.04 +5.21% 41.48 40.53 08/15/13
KSS Kohl's Corp. +3.31 53.51 +2.67 +5.25% 54.52 52.00 08/15/13
TU Telus Corp. Non Voti +3.14 31.24 +1.47 +4.94% 31.98 30.53 08/15/13
SU Suncor Energy Inc. +2.91 33.94 +1.22 +3.73% 33.99 32.70 08/15/13
MBWM Mercantile Bank Corp +2.78 19.75 +0.98 +5.22% 19.94 19.45 08/15/13
AXDX Accelerate Diagnosti +2.73 7.98 +0.69 +9.47% 8.20 7.27 08/15/13
CRWS Crown Crafts +2.63 6.93 +0.26 +3.90% 6.94 6.68 08/15/13
DRD Drdgold Limited +2.54 6.01 +0.47 +8.48% 6.06 5.40 08/15/13
EL Estee Lauder Compani +2.53 67.36 +2.23 +3.42% 68.82 66.68 08/15/13
RPTP Raptor Pharmaceutica +2.52 11.42 +0.54 +4.96% 11.51 10.50 08/15/13
WH Wsp Holdings +2.50 2.49 +0.64 +34.59% 2.65 1.98 08/15/13
PRGN Paragon Shipping Inc +2.49 4.88 +0.44 +9.91% 4.90 4.45 08/15/13
KOG Kodiak Oil +2.42 9.71 +0.30 +3.19% 9.79 9.26 08/15/13
PSDV Psivida +2.39 3.45 +0.17 +5.18% 3.59 3.15 08/15/13
DOM Dominion Resources +2.39 4.72 +0.14 +3.06% 4.74 4.61 08/15/13
TASR Taser International +2.39 9.80 +0.46 +4.93% 10.12 9.28 08/15/13
LEN Lennar Corp. +2.34 33.28 +1.62 +5.12% 33.42 30.90 08/15/13
GIVN Given Imaging Ltd +2.27 18.68 +0.88 +4.94% 18.79 17.70 08/15/13
FBMI Firstbank Corp. +2.23 17.66 +1.00 +6.00% 18.86 17.61 08/15/13
PBR Petroleo Brasileiro +2.20 14.71 +0.75 +5.37% 14.86 13.96 08/15/13
SLW Silver Wheaton Corp +2.18 27.13 +1.99 +7.92% 27.28 24.31 08/15/13
BCE Bce +2.17 41.24 +0.75 +1.85% 41.38 40.88 08/15/13
NTES Netease Inc +2.15 63.16 +1.71 +2.78% 63.95 62.01 08/15/13
SEP Spectra Energy Partn +2.14 42.10 +1.16 +2.83% 42.35 40.66 08/15/13
DE Deere & Company +2.12 84.36 +2.02 +2.45% 84.65 81.00 08/15/13
LNCO Linn Co Llc +2.12 26.94 +1.18 +4.58% 27.19 25.60 08/15/13
AU Anglogold Ashanti +2.10 15.08 +1.24 +8.96% 15.10 13.45 08/15/13
NVAX Novavax +2.10 2.70 +0.19 +7.57% 2.93 2.68 08/15/13
SB Safe Bulkers Inc +2.10 5.68 +0.25 +4.60% 5.70 5.34 08/15/13
EGY Vaalco Energy Inc +2.08 6.34 +0.14 +2.26% 6.36 6.10 08/15/13
AAWW Atlas Air Worldwide +2.08 43.92 +0.85 +1.97% 43.96 42.39 08/15/13
SBGL Sibanye Gold Limited +2.05 3.85 +0.26 +7.24% 3.85 3.51 08/15/13
MSB Mesabi Trust +2.03 20.38 +0.49 +2.46% 20.49 19.69 08/15/13
TOT Totalfinaelf S.A. +2.02 54.69 +0.59 +1.09% 54.82 53.81 08/15/13
TGB Taseko Mines Limited +2.01 2.22 +0.12 +5.71% 2.23 2.05 08/15/13
SWY Safeway Inc. +2.00 26.31 +0.57 +2.21% 26.45 25.35 08/15/13
DHI D.R. Horton +1.99 19.12 +1.03 +5.69% 19.36 17.59 08/15/13
VTNR Vertex Energy Inc +1.98 2.75 +0.25 +10.00% 2.84 2.61 08/15/13
SMED Sharps Compliance +1.95 2.71 +0.08 +3.04% 2.71 2.65 08/15/13
OSUR Orasure Technologies +1.92 5.33 +0.39 +7.89% 5.35 4.86 08/15/13
MDC M.D.C. Holdings +1.89 30.27 +1.26 +4.34% 30.40 27.87 08/15/13
PQ Petroquest Energy +1.89 4.38 +0.18 +4.29% 4.40 4.15 08/15/13
TRX Tanzanian Royalty +1.89 4.06 +0.41 +11.23% 4.15 3.50 08/15/13
OAKS Five Oaks Investment +1.88 11.80 +0.63 +5.64% 11.80 10.68 08/15/13
ANAC Anacor Pharmaceutica +1.82 10.40 +0.66 +6.78% 10.66 9.42 08/15/13
IAG Iamgold Corp. +1.81 6.46 +0.63 +10.81% 6.50 5.70 08/15/13
AUQ Aurico Gold Inc +1.79 5.24 +0.40 +8.26% 5.26 4.72 08/15/13
FSM Fortuna Silver Mines +1.78 4.39 +0.30 +7.33% 4.47 4.03 08/15/13
RYL Ryland Group +1.78 36.83 +2.03 +5.83% 37.23 33.04 08/15/13
NTWK Netsol Technologies +1.78 10.39 +0.27 +2.67% 10.59 10.09 08/15/13
SAND Sandstorm Gold Ltd. +1.77 6.50 +0.49 +8.15% 6.50 5.91 08/15/13
RCMT Rcm Technologies +1.77 5.71 +0.13 +2.33% 5.71 5.50 08/15/13
AAU Almaden Minerals +1.77 2.08 +0.16 +8.33% 2.08 1.90 08/15/13
CDE Coeur D'Alene Mines +1.76 16.27 +1.05 +6.90% 16.30 14.99 08/15/13
PBR.A Petroleo Brasileiro +1.74 15.37 +0.64 +4.34% 15.51 14.75 08/15/13
MUX Mcewen Mining Inc +1.72 2.56 +0.19 +8.02% 2.58 2.31 08/15/13
BTG B2Gold Corp +1.72 3.45 +0.26 +8.15% 3.46 3.05 08/15/13
GG Goldcorp Inc. +1.70 31.27 +1.82 +6.18% 31.39 28.80 08/15/13
ASUR Asure Software Inc +1.70 5.05 +0.30 +6.32% 5.25 4.66 08/15/13
ASI American Safety Insu +1.69 31.00 +0.49 +1.61% 31.05 30.69 08/15/13
BRFS Brf-Brasil Foods S +1.68 23.92 +0.68 +2.93% 24.09 23.12 08/15/13
KBH Kb Home +1.66 17.21 +0.86 +5.26% 17.55 15.57 08/15/13
RGLD Royal Gold +1.66 61.53 +3.62 +6.25% 62.00 56.82 08/15/13
BXE Bellatrix Explor +1.64 6.83 +0.27 +4.12% 6.83 6.54 08/15/13
NGL Ngl Energy Partners +1.63 28.81 +0.60 +2.13% 28.88 28.01 08/15/13
IMO Imperial Oil Limited +1.63 41.28 +0.73 +1.80% 41.43 40.33 08/15/13
LEN.B Lennar Corp. +1.62 26.60 +0.72 +2.78% 26.75 25.18 08/15/13
BONA Bona Film Group Limi +1.61 5.30 +0.19 +3.72% 5.38 4.97 08/15/13
FST Forest Oil Corp. +1.61 5.21 +0.10 +1.96% 5.25 4.96 08/15/13
NVR Nvr +1.60 882.11 +23.30 +2.71% 888.59 830.81 08/15/13
PHM Pultegroup +1.60 15.91 +0.80 +5.29% 16.10 14.23 08/15/13
HNP Huaneng Power Intl +1.60 42.63 +1.27 +3.07% 42.93 42.53 08/15/13
TX Ternium S.A. +1.60 24.39 +0.69 +2.91% 24.40 22.84 08/15/13
ARX Aeroflex Holding +1.59 7.84 +0.24 +3.16% 8.50 7.84 08/15/13
NGD New Gold Inc. +1.58 7.61 +0.47 +6.58% 7.63 7.01 08/15/13
FSGI First Security Group +1.56 2.32 +0.11 +4.98% 2.35 2.20 08/15/13
LQDT Liquidity Services +1.55 32.56 +0.76 +2.39% 32.67 31.06 08/15/13
HL Hecla Mining Company +1.55 3.76 +0.21 +5.92% 3.77 3.51 08/15/13
CVCO Cavco Industries +1.55 52.70 +1.91 +3.76% 53.79 48.40 08/15/13
MHO M/I Homes +1.55 20.10 +0.80 +4.15% 20.46 18.34 08/15/13
CLIR Clearsign Combustion +1.54 8.26 +0.48 +6.17% 8.40 7.78 08/15/13
EGO Eldorado Gold Corp +1.54 9.22 +0.64 +7.46% 9.34 8.36 08/15/13
TWMC Trans World Entertai +1.54 4.93 +0.16 +3.35% 4.99 4.56 08/15/13
RNWK Realnetworks +1.54 7.38 +0.19 +2.64% 7.42 7.15 08/15/13
LODE Comstock Mining Inc +1.51 2.18 +0.08 +3.81% 2.19 2.08 08/15/13
AEM Agnico-Eagle Mines +1.49 31.56 +1.68 +5.62% 31.57 29.40 08/15/13
TOL Toll Brothers Inc. +1.48 32.33 +1.07 +3.42% 32.51 30.15 08/15/13
PSTI Pluristem Therapeuti +1.48 3.14 +0.07 +2.28% 3.18 3.07 08/15/13
EXK Endeavour Silver Cor +1.48 5.18 +0.37 +7.69% 5.31 4.75 08/15/13
ABX Barrick Gold Corp. +1.48 19.81 +1.08 +5.77% 19.88 18.37 08/15/13
RLOG Rand Logistics +1.47 5.35 +0.17 +3.28% 5.49 5.25 08/15/13
(0)
(0)