| Sym | Name | Last | Change | Gap Up | High | Low | Volume | Time |
|---|---|---|---|---|---|---|---|---|
| AHONY | Koninklijke Ahold | 16.5500 | +0.1100 | +0.0600 | 16.6300 | 16.5500 | 40,357 | 15:53 |
| AINSF | Ainsworth Game Tech | 3.3200 | +0.0400 | +0.0400 | 3.3200 | 3.3200 | 30,000 | 11:17 |
| ALPMF | Astellas Pharma Inc | 53.5000 | +0.0300 | +0.0300 | 53.7200 | 53.5000 | 400 | 11:38 |
| AMAVF | Arcam Ab Ord | 98.4700 | +6.5460 | +0.4000 | 98.5000 | 92.4000 | 28,222 | 15:52 |
| ARKAY | Arkema Sp ADR | 105.0200 | +0.5200 | +0.5000 | 105.2500 | 105.0000 | 3,146 | 14:35 |
| ATLCY | Atlas Copco Ab Ser B | 25.2500 | +0.5500 | +0.1200 | 25.2540 | 25.0300 | 707 | 15:54 |
| ATLKY | Atlas Copco Ab Ser A | 27.7200 | +0.3900 | +0.2500 | 28.1500 | 27.6600 | 10,907 | 15:50 |
| BAESF | Bae Systems Ord Gbp | 6.9600 | +0.0700 | +0.0700 | 6.9600 | 6.9600 | 1,758 | 12:16 |
| BAYRY | Bayer Aktienges Ads | 116.2730 | +0.6330 | +0.2420 | 116.8500 | 116.0820 | 16,780 | 15:59 |
| BCLYF | Barclays Plc Ord | 4.5000 | +0.0700 | +0.0700 | 4.5000 | 4.5000 | 2,620 | 11:49 |
| BLLAF | Billabong Intl Ltd A | 0.5774 | +0.0624 | +0.0551 | 0.5850 | 0.5750 | 480,748 | 15:59 |
| BLLAY | Billabong Intl ADR | 1.1000 | +0.1200 | +0.0800 | 1.1100 | 1.0800 | 140,308 | 15:52 |
| BNCC | Bnccorp Inc | 12.6000 | +0.1000 | +0.0500 | 12.8000 | 12.6000 | 1,120 | 14:54 |
| BOBS | Brazil Fast Foods | 15.2500 | +0.9500 | +0.2000 | 15.2500 | 14.7000 | 4,600 | 15:56 |
| BZLFY | Bunzl Plc ADR | 105.2600 | +0.2600 | +0.2600 | 106.0200 | 105.2600 | 806 | 14:35 |
| CCGGY | C & C Group Plc ADR | 16.9500 | +0.3500 | +0.0600 | 17.2100 | 16.6600 | 1,258 | 13:46 |
| CDEVY | City Developments Lt | 8.2400 | +0.0300 | +0.0200 | 8.2400 | 8.2300 | 2,400 | 13:15 |
| CHEOY | Cochlear Ltd | 27.0100 | +0.3200 | +0.1700 | 27.1600 | 26.9400 | 4,027 | 15:21 |
| CLRVD | Indo Global Exchange | 0.6800 | +0.0200 | +0.0100 | 0.6800 | 0.6700 | 23,500 | 14:47 |
| CNPWM | Conn Lt & Pwr $2.09 | 46.1000 | +0.3000 | +0.2000 | 46.1000 | 46.1000 | 500 | 11:14 |
| CPMK | Capmark Finl Group I | 6.8200 | +0.1700 | +0.1500 | 6.9000 | 6.8000 | 326,553 | 14:14 |
| CSVI | Computer Services In | 31.1000 | +0.3000 | +0.3000 | 31.1000 | 31.1000 | 2,017 | 15:55 |
| CTMMB | Ctm Media Holdings | 58.0000 | +4.0000 | +1.0000 | 58.0000 | 55.0000 | 300 | 11:56 |
| CTTAY | Contl Ag Bearer Shs | 159.0000 | +1.7100 | +1.7100 | 159.0000 | 159.0000 | 140 | 15:18 |
| CZBT | Citizens Bancorp Va | 17.2600 | +0.2600 | +0.1900 | 17.2600 | 17.2000 | 3,400 | 13:35 |
| DBHSY | Debenhams Plc | 6.9300 | +0.2700 | +0.2100 | 6.9500 | 6.8700 | 2,955 | 14:17 |
| DGEAF | Diageo Plc New Ord | 31.6900 | +0.4700 | +0.3200 | 31.6900 | 31.5400 | 5,534 | 14:20 |
| DNFGY | Dongfeng Mtr Gro ADR | 70.4000 | +0.5300 | +0.2800 | 71.2300 | 70.4000 | 1,894 | 14:42 |
| DRETF | Dundee Real Est TR | 28.8182 | +0.2022 | +0.0390 | 28.9500 | 28.7373 | 3,800 | 11:56 |
| DSSPF | Deep Sea Supply Plc | 1.7600 | +0.0500 | +0.0265 | 1.7600 | 1.7425 | 7,500 | 14:56 |
| DWAHY | Daiwa House Ind Ltd | 180.5000 | +2.1550 | +0.7700 | 181.8000 | 180.1100 | 886 | 15:59 |
| DWOG | Deep Well Oil & Gas | 0.3950 | +0.0650 | +0.0250 | 0.4100 | 0.3650 | 64,000 | 15:59 |
| EJPRY | East Japan Railway C | 13.2400 | +0.0900 | +0.0400 | 13.3000 | 13.2400 | 9,995 | 15:41 |
| EXPGY | Experian Plc ADR | 18.7200 | +0.1000 | +0.0100 | 18.7700 | 18.6500 | 42,430 | 15:59 |
| FIRRY | First Tractor Co Ltd | 6.6800 | +0.0900 | +0.0900 | 6.7000 | 6.6800 | 2,001 | 13:48 |
| FNLPF | Fresnillo Plc | 18.2714 | +0.0214 | +0.0214 | 18.2714 | 18.2714 | 3,300 | 12:24 |
| FRBA | First Bank [Nj] | 5.9500 | +0.0100 | +0.0100 | 5.9500 | 5.9500 | 3,000 | 15:36 |
| FUJIY | Fujifilm Hldgs Corp | 22.4700 | +0.1600 | +0.0300 | 22.6500 | 22.4500 | 5,993 | 15:44 |
| GARPY | Golden Agri-Res ADR | 40.4800 | +0.2900 | +0.1400 | 41.0400 | 40.4800 | 2,858 | 14:46 |
| GBRRF | Gabriel Resources Lt | 1.5800 | +0.1070 | +0.0100 | 1.5834 | 1.5400 | 48,777 | 15:56 |
| GELYF | Geely Automobile Hld | 0.4850 | +0.0119 | +0.0010 | 0.4950 | 0.4800 | 59,200 | 14:20 |
| GELYY | Geely Auto Hldgs ADR | 9.8000 | +0.4860 | +0.4560 | 9.8100 | 9.7700 | 2,816 | 14:13 |
| GTOMY | Gemalto N.V. ADR | 57.8000 | +0.6800 | +0.2500 | 58.0400 | 57.4500 | 1,700 | 15:59 |
| HNHPF | Hon Hai Precision | 5.3000 | +0.2900 | +0.2900 | 5.3000 | 5.3000 | 6,000 | 15:26 |
| HPHTF | Hamamatsu Photonics | 33.9900 | +0.3600 | +0.0700 | 33.9900 | 33.9700 | 677 | 15:56 |
| HRELY | Haier Electronic ADR | 96.6900 | +0.8400 | +0.4700 | 96.6900 | 96.6900 | 200 | 14:10 |
| HVRRY | Hannover Ruckversich | 37.2300 | +0.2700 | +0.2600 | 37.4400 | 37.2300 | 3,658 | 12:18 |
| IKTSY | Intertek Group Plc | 50.2000 | +0.8200 | +0.8200 | 50.7500 | 50.2000 | 674 | 15:09 |
| IPXHY | Inpex Holdings Inc | 11.0800 | +0.0200 | +0.0100 | 11.1500 | 11.0800 | 909 | 15:53 |
| IWSY | Imageware Sys Inc | 2.4400 | +0.0300 | +0.0200 | 2.5500 | 2.4400 | 449,799 | 15:59 |
| JGCCY | J G C Corp ADR | 71.2400 | +1.0400 | +0.6900 | 71.6500 | 71.0300 | 4,491 | 15:21 |
| JSAIY | J Sainsbury ADR New | 24.4900 | +0.3500 | +0.0100 | 24.5000 | 24.1500 | 12,654 | 15:47 |
| JSGRY | Js Group Corp Unsp A | 42.9500 | +0.6300 | +0.3010 | 43.4100 | 42.9500 | 4,656 | 15:40 |
| KDIAF | Kennady Diamonds | 4.0700 | +0.2617 | +0.0837 | 4.1443 | 3.8920 | 6,520 | 15:51 |
| KPLUY | K Plus S Ag ADR | 12.4700 | +0.1300 | +0.1200 | 12.5800 | 12.4700 | 2,143 | 15:28 |
| KWHIY | Kawasaki Heavy ADR | 15.3000 | +0.0900 | +0.0900 | 15.4600 | 15.3000 | 2,122 | 15:57 |
| LGVWF | Longview Oil | 5.6690 | +0.1190 | +0.0989 | 5.7400 | 5.6489 | 40,400 | 15:40 |
| LIIZF | Logan International | 7.7500 | +0.0588 | +0.0188 | 7.7500 | 7.7100 | 5,000 | 15:24 |
| LLESY | Lend Lease Corp Ltd | 8.4400 | +0.0700 | +0.0700 | 8.4400 | 8.4400 | 2,800 | 15:15 |
| LVMUY | Lvmh Moet Henn Unsp | 37.5300 | +0.1000 | +0.0100 | 37.6900 | 37.4700 | 98,006 | 15:59 |
| MAKSY | Marks & Sp Gp ADR | 14.2425 | +0.0925 | +0.0425 | 14.3800 | 14.2425 | 28,506 | 15:57 |
| MBCFF | Mbac Fertilizer Corp | 2.2883 | +0.2183 | +0.0700 | 2.2883 | 2.1400 | 38,550 | 12:39 |
| MDCGF | Medicago Inc. | 1.1100 | +0.0100 | +0.0075 | 1.1200 | 1.1081 | 19,100 | 14:29 |
| MEGEF | Meg Energy Corp | 31.7700 | +0.0400 | +0.0400 | 31.9500 | 31.7700 | 3,713 | 10:50 |
| MKTAY | Makita | 54.5400 | +0.4900 | +0.3100 | 54.8600 | 54.5000 | 36,223 | 14:45 |
| MNHVY | Marine Harvest Asa | 19.8300 | +0.4900 | +0.2800 | 19.9200 | 19.7000 | 1,606 | 15:52 |
| MPSYF | Morphosys Ag | 76.2750 | +0.7035 | +0.0785 | 76.2750 | 75.6500 | 200 | 12:03 |
| MURGF | Muenchener Rueckver | 190.5000 | +0.5600 | +0.5600 | 191.2500 | 190.5000 | 246 | 15:45 |
| MZRTF | Mazor Surgical Robot | 7.2500 | +0.0900 | +0.0575 | 7.2500 | 7.2175 | 4,005 | 15:41 |
| NCMGF | Newcrest Mining Ltd | 11.6900 | +0.1100 | +0.1100 | 11.6900 | 11.6900 | 3,100 | 15:36 |
| NHEGY | Ngthwk Engy Plc | 3.2500 | +0.4700 | +0.4700 | 3.2500 | 3.2500 | 4,000 | 13:30 |
| NHYDY | Norsk Hydro ADR | 4.3300 | +0.0300 | +0.0100 | 4.3600 | 4.3300 | 4,589 | 15:48 |
| NHYKF | Norsk Hydro Asa Ord | 4.3890 | +0.0690 | +0.0100 | 4.3900 | 4.3300 | 4,050 | 15:05 |
| NPIFF | Northland Power Inco | 14.4620 | +0.0492 | +0.0402 | 14.4620 | 14.4530 | 800 | 09:50 |
| NVZMY | Novozymes Unspn ADR | 37.5400 | +0.2600 | +0.0300 | 37.6400 | 37.4100 | 4,535 | 15:58 |
| NWLNF | New Millennium Cap | 0.8385 | +0.0495 | +0.0278 | 0.8670 | 0.8178 | 28,600 | 15:58 |
| PCXCQ | Patriot Coal Corp. | 0.2900 | +0.0520 | +0.0005 | 0.2960 | 0.2500 | 2,281,092 | 15:59 |
| PEYTF | Parallel Energy TR | 3.7674 | +0.0074 | +0.0074 | 3.8000 | 3.7674 | 6,300 | 15:37 |
| PGSVY | Petro Geo ADR New | 13.8800 | +0.0410 | +0.0200 | 14.0400 | 13.8800 | 8,930 | 15:11 |
| POFCY | Petrofac Ltd | 9.8500 | +0.1300 | +0.0600 | 9.9000 | 9.8100 | 9,421 | 15:50 |
| PUBGY | Publicis Groupe S.A. | 19.1900 | +0.2000 | +0.1600 | 19.4000 | 19.1500 | 27,403 | 15:59 |
| PURE | Pure Bioscience | 1.0800 | +0.1300 | +0.0058 | 1.1000 | 0.9558 | 355,858 | 15:59 |
| QNTQF | Qinetiq Group Plc | 2.8500 | +0.0200 | +0.0100 | 2.8500 | 2.8500 | 5,000 | 13:31 |
| QNTQY | Qinetiq Group ADR | 11.5800 | +0.2500 | +0.1000 | 11.6000 | 11.4300 | 881 | 13:34 |
| RBGLY | Reckitt Benckiser Pl | 14.1000 | +0.1000 | +0.0200 | 14.1400 | 14.0200 | 82,517 | 15:59 |
| RBGPF | Reckitt Benckiser | 70.7750 | +1.3750 | +0.3000 | 71.0000 | 70.3500 | 885 | 15:51 |
| REFG | Refill Energy Inc | 0.3600 | +0.1900 | +0.0300 | 0.4000 | 0.2300 | 483,282 | 15:58 |
| RHHBY | Roche Hldg Ltd Spons | 64.5100 | +0.5300 | +0.4000 | 64.7900 | 64.4000 | 674,900 | 15:59 |
| RHHVF | Roche Hldg Ag Div Rt | 257.2000 | +2.7124 | +2.7124 | 258.2400 | 257.2000 | 2,685 | 15:46 |
| RLLHF | Rella Holding A/S | 8.4252 | +0.0089 | +0.0089 | 8.4252 | 8.4252 | 5,000 | 12:26 |
| RMKR | Rainmaker Systems | 0.4200 | +0.0500 | +0.0100 | 0.4200 | 0.3800 | 893,370 | 15:24 |
| ROHCY | Rohm Co Ltd Unsp ADR | 18.2000 | +0.5400 | +0.4200 | 18.4500 | 18.2000 | 4,373 | 15:06 |
| ROSYY | Ojsc Rostelecom Ads | 20.6800 | +0.3300 | +0.3200 | 20.6800 | 20.6700 | 1,200 | 12:35 |
| SAFRY | Safran S.A. | 57.4250 | +0.4550 | +0.2500 | 57.5000 | 57.2500 | 2,696 | 15:22 |
| SATLF | Start Today Co. | 21.6400 | +0.4400 | +0.4300 | 21.6400 | 21.6400 | 493 | 12:37 |
| SAXPY | Sampo Oyj Unsp ADR | 22.2000 | +0.1300 | +0.0900 | 22.2500 | 22.1700 | 13,190 | 15:53 |
| SBMRF | Sabmiller Plc Ord | 48.6000 | +0.1125 | +0.1125 | 48.6000 | 48.6000 | 370 | 14:35 |
| SDXAY | Sodexo Ads | 90.6200 | +0.5600 | +0.5600 | 91.0200 | 90.6200 | 717 | 14:35 |
| SFTBF | Softbank Corp Ord | 64.4400 | +1.1700 | +0.5400 | 64.9500 | 64.0200 | 772,066 | 15:52 |
| SFTBY | Softbank Cp Unsp ADR | 32.2000 | +0.5800 | +0.3700 | 32.4100 | 32.0400 | 3,144,924 | 15:56 |
| SGPYY | Sage Grp Plc Unsp Ad | 22.2400 | +0.1300 | +0.1300 | 22.4000 | 22.2400 | 2,103 | 14:44 |
| SKFRY | Skf Ab ADR | 27.9650 | +0.0650 | +0.0050 | 28.0400 | 27.9650 | 878 | 15:01 |
| SKHCF | Sonic Healthcare Ltd | 13.4600 | +0.0400 | +0.0400 | 13.4600 | 13.4600 | 1,225 | 12:15 |
| SMECF | Smc Cp | 212.2900 | +0.7700 | +0.6800 | 212.3700 | 212.2000 | 300 | 15:53 |
| STBMY | St. Barbara Ltd ADR | 3.3100 | +0.4000 | +0.1900 | 3.4000 | 3.3100 | 6,433 | 15:43 |
| STOHF | Statoil Asa | 21.8400 | +0.1100 | +0.1100 | 21.8400 | 21.8400 | 10,318 | 12:15 |
| SVCBY | Svenska Cellulosa B | 26.2100 | +0.1400 | +0.1200 | 26.3200 | 26.2000 | 13,534 | 15:50 |
| SWGAY | Swatch Group Ag ADR | 30.6500 | +0.2900 | +0.0400 | 30.7800 | 30.5200 | 13,364 | 15:59 |
| SYIEY | Symrise Ag | 45.8300 | +0.4000 | +0.1600 | 45.8300 | 45.5900 | 418 | 13:34 |
| TBGNF | Thromboogenics Nv | 42.9750 | +0.5250 | +0.4000 | 43.0400 | 42.8500 | 950 | 09:48 |
| TBTEF | Twin Butte Energy Lt | 1.6912 | +0.0238 | +0.0097 | 1.7060 | 1.6864 | 40,500 | 15:33 |
| TCKGY | Thomas Cook Group Pl | 4.6400 | +0.2000 | +0.1400 | 4.6400 | 4.5800 | 3,760 | 15:59 |
| TCTZF | Tencent Holdings Ltd | 47.7600 | +0.6400 | +0.1800 | 47.8200 | 47.4800 | 2,200 | 10:52 |
| TDBK | Tidelands Bancshares | 0.4000 | +0.0500 | +0.0200 | 0.4000 | 0.3700 | 28,100 | 15:09 |
| THYCY | Taiheiyo Cement Corp | 37.6500 | +0.2100 | +0.2100 | 37.8200 | 37.6500 | 500 | 13:38 |
| TNTEY | Tnt Express N V | 8.8800 | +0.0300 | +0.0300 | 8.9700 | 8.8800 | 14,691 | 15:49 |
| TOELY | Tokyo Electron Ltd | 10.7400 | +0.2900 | +0.1600 | 10.8100 | 10.7000 | 10,929 | 15:16 |
| TOLAY | Tokyu Land Corp ADR | 92.8500 | +1.1000 | +1.1000 | 92.8500 | 92.8500 | 200 | 15:49 |
| TPCA | Tropicana Entmt Inc | 15.3500 | +0.4500 | +0.1000 | 15.3500 | 15.0000 | 29,900 | 15:36 |
| TRCY | Tri City Bankshares | 14.0000 | +0.5000 | +0.5000 | 14.0800 | 14.0000 | 1,100 | 12:18 |
| TSGTY | Tsingtao Brewery ADR | 78.9100 | +0.6300 | +0.6300 | 79.0800 | 78.9100 | 304 | 13:10 |
| TSYHY | Travelsky Tech Sp H | 8.3450 | +0.2890 | +0.0400 | 8.4900 | 8.2700 | 2,389 | 15:59 |
| TTNDY | Techtronic Industrie | 11.6800 | +0.2200 | +0.1200 | 11.7400 | 11.6200 | 3,974 | 15:51 |
| UEPEP | Union El Co 4.56 10 | 95.6000 | +1.8000 | +0.8000 | 95.6000 | 94.6000 | 800 | 10:46 |
| USNZY | Usiminas Sa ADR Regs | 4.5100 | +0.2500 | +0.0200 | 4.6600 | 4.3700 | 519,550 | 15:53 |
| VGMNF | Virginia Mines Inc | 10.6169 | +0.0225 | +0.0196 | 10.6890 | 10.6140 | 2,800 | 13:15 |
| WFAFY | Wesfarmers Ltd ADR | 18.6600 | +0.1200 | +0.1200 | 18.8100 | 18.6600 | 741 | 15:51 |
| WJAFF | Westjet Airlines Vtg | 21.0870 | +0.0740 | +0.0450 | 21.0870 | 21.0580 | 1,600 | 10:10 |
| WOPEF | Woodside Pete Ltd | 35.6500 | +0.6490 | +0.6490 | 35.6500 | 35.6500 | 400 | 10:52 |
| WOPEY | Woodside Pete Ltd Sp | 35.3500 | +0.2000 | +0.0200 | 35.4900 | 35.3500 | 4,429 | 15:59 |
| WWNTY | Want Want China Hldg | 70.1900 | +1.1900 | +0.5500 | 70.2100 | 69.8900 | 1,034 | 14:51 |
| WYGPY | Worley Parsons ADR | 20.7000 | +0.1900 | +0.1500 | 20.8900 | 20.7000 | 1,506 | 15:59 |
| XYIGY | Xinyi Glass Hldg ADR | 19.3000 | +0.2900 | +0.2400 | 19.5700 | 19.2900 | 7,305 | 15:57 |
| YAHOY | Yahoo Japan Corp | 16.7900 | +0.2800 | +0.2000 | 16.8800 | 16.7800 | 13,255 | 15:56 |
| YUEIY | Yue Yuen Industrial | 15.1800 | +0.3300 | +0.1000 | 15.1900 | 15.0600 | 916 | 15:20 |
| ZEDIF | Zedi Inc. | 0.6162 | +0.0182 | +0.0045 | 0.6170 | 0.6026 | 29,000 | 15:12 |
| ZENYF | Zenyatta Ventures | 3.9703 | +0.1873 | +0.0670 | 4.0743 | 3.8500 | 10,900 | 15:32 |
| ZLIOY | Zoomlion Heavy | 8.5300 | +0.1900 | +0.1000 | 8.5400 | 8.5000 | 1,304 | 15:51 |
Gap Up Pink Sheets. Sym Name Last Change Gap Up
Top 10 Most Recent News Articles
Top 5 Most Recently Viewed Articles
SEC Restructures Enforcement with Cyber Fraud Focus Ahead
SEC Adjusts Enforcement Focus to Address Cyber Fraud The U.S. Securities and Exchange Commission (SEC) is making significant changes to its enforcement strategy, signaling a shift from its previous stance on cryptocurrency regulation. This restructuring involves scaling back its cryptocurrency oversight unit and creating a specialized team dedicated to tackling cyber...
Continue Reading
Short Interest Rises for DuPont: What Investors Need to Know
Notable Shifts in DuPont Stock Sentiment The whispers in the market are getting harder to ignore—DuPont de Nemours Inc (NYSE:DD) is seeing some serious strife under its surface. Just recently, the short interest on this stock has crept up by a hefty 23.76%. Folks, that’s not just a passing trend; it’s a flashing neon sign that says something's off in the minds of...
Continue Reading
Achieve Fast Muscle Growth With CrazyBulk Supplements
Unlocking Your Potential: The Power of Muscle Building In an age where fitness lies at the forefront of many people's aspirations, finding a solid workout routine tailored for muscle growth has never been more critical. For men looking for rapid muscle development, CrazyBulk muscle gaining supplements are setting a new standard in the fitness community. This approach...
Continue Reading
Goldswarm Honey Unites Beekeeping Through Innovative Support
Goldswarm Honey Takes a Sweet Step for Pollinators A new partnership has blossomed between Goldswarm Honey and a renowned research institution aimed at safeguarding the vital pollinators that are essential to a significant portion of our food supply. This collaboration not only highlights a deep commitment to environmental conservation but also bridges two cultures...
Continue Reading
Idexx Laboratories Navigates Revenue Growth Challenges Ahead
Idexx Laboratories Faces Revenue Growth Challenges Idexx Laboratories Inc (NASDAQ: IDXX) reported its third-quarter earnings, showcasing an adjusted EPS of $2.79. This reflected a remarkable 12% increase compared to the previous year, surpassing analyst expectations which were set at $2.68. Sales Performance Overview During this quarter, the company achieved sales...
Continue Reading