US Exchanges Most Active Stocks Tuesday, August 27, 2013 10:48:39 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
HITK Hi-Tech Pharmacal +4.40 43.03 +7.82 +22.21% 44.33 43.00 10:33
AKRX Akorn +3.86 18.23 +1.79 +10.89% 18.98 17.95 10:33
SBLK Star Bulk Carriers +3.75 8.22 +1.02 +14.17% 8.30 7.73 10:32
CPRX Catalyst Pharmaceuti +3.70 2.03 +0.61 +42.96% 2.50 1.97 10:33
DSW Dsw Inc. +3.54 87.78 +6.46 +7.94% 87.82 82.58 10:33
ANFI Amira Nature Foods +3.34 9.02 +1.03 +12.89% 9.27 8.81 10:33
MOV Movado Group Inc. +3.05 41.49 +3.49 +9.18% 42.56 39.36 10:32
VLCCF Knightsbridge Tanker +2.87 8.48 +0.65 +8.30% 8.67 8.00 10:31
AXU Alexco Resource Corp +2.75 2.41 +0.43 +21.72% 2.43 2.02 10:33
BLKB Blackbaud +2.46 36.16 +1.01 +2.87% 37.47 36.14 10:32
UNXL Uni-Pixel +2.17 18.96 +1.53 +8.78% 19.50 17.85 10:33
STO Statoil Asa +1.92 21.89 +0.46 +2.15% 21.94 21.84 10:33
DCM Ntt Docomo Inc +1.91 16.46 +0.31 +1.92% 16.49 16.38 10:33
BAGR Diversified Restaura +1.87 6.74 +0.31 +4.82% 6.74 6.41 10:13
BSQR Bsquare Corp. +1.86 2.90 +0.11 +3.94% 2.90 2.78 10:17
CNQ Canadian Natural Res +1.76 30.66 +0.74 +2.47% 30.67 30.10 10:33
GNI Great Northern Iron +1.74 72.05 +1.09 +1.54% 72.27 71.00 10:25
HSII Heidrick & Struggles +1.68 15.61 +0.31 +2.03% 15.93 15.17 10:29
KNDI Kandi Technolgies +1.63 4.77 +0.27 +6.00% 4.85 4.44 10:32
MVO Mv Oil Trust +1.58 27.85 +0.44 +1.61% 27.92 27.02 10:30
CNOB Connectone Bancorp +1.56 33.59 +0.68 +2.07% 34.84 32.08 10:10
SCSS Select Comfort Corp. +1.56 24.08 +0.85 +3.66% 24.12 23.46 10:33
GLUU Glu Mobile Inc. +1.54 2.52 +0.13 +5.44% 2.59 2.38 10:33
DRD Drdgold Limited +1.49 6.11 +0.30 +5.16% 6.18 6.01 10:25
MPO Midstates Petroleum +1.48 4.56 +0.18 +4.11% 4.62 4.47 10:32
EMMS Emmis Communications +1.47 3.34 +0.11 +3.41% 3.39 3.13 10:31
MBTF M B T Financial Corp +1.42 4.19 +0.05 +1.21% 4.19 4.13 10:29
EVRY Everyware Global Inc +1.42 12.96 +0.38 +3.02% 13.10 12.51 10:13
RITT Rit Technologies Ltd +1.41 3.13 +0.16 +5.39% 3.13 2.90 09:57
SKM Sk Telecom Corporati +1.36 21.23 +0.41 +1.97% 21.29 21.01 10:33
SLP Simulations Plus +1.32 4.80 +0.06 +1.27% 4.82 4.80 10:29
TAHO Tahoe Res Inc +1.31 19.51 +0.75 +4.00% 19.59 18.89 10:33
IIN Intricon Corp. +1.28 4.18 +0.22 +5.56% 4.50 4.18 10:31
QIWI Qiwi Plc +1.28 35.00 +1.55 +4.63% 36.00 33.94 10:33
FRO Frontline Ltd +1.25 2.91 +0.14 +5.05% 2.98 2.68 10:33
AGI Alamos Gold Inc. +1.22 16.90 +0.57 +3.49% 17.00 16.40 10:33
OABC Omniamerican Bancorp +1.22 23.56 +0.22 +0.94% 23.56 23.12 09:31
XEC Cimarex Energy Co +1.21 84.02 +1.71 +2.08% 84.06 81.64 10:33
ROYT Pacific Coast Oil +1.18 17.95 +0.09 +0.50% 18.10 17.90 10:28
PTCT Ptc Therapeutics Inc +1.18 16.72 +0.52 +3.21% 16.91 16.36 10:32
SYRG Synergy Resources Cp +1.18 8.76 +0.27 +3.18% 8.92 8.64 10:33
KYTH Kythera Biopharmaceu +1.16 26.65 +0.65 +2.50% 26.90 26.00 10:32
BPT Bp Prudhoe Bay Royal +1.16 86.95 +1.56 +1.83% 87.07 85.26 10:33
DLA Delta Apparel +1.16 15.50 -0.16 -1.02% 16.08 15.35 10:31
ESSA Essa Bancorp +1.15 11.03 +0.10 +0.91% 11.03 10.85 10:23
GT Goodyear Tire & Rubb +1.15 18.92 +0.28 +1.50% 19.07 18.29 10:33
FSM Fortuna Silver Mines +1.14 4.66 +0.19 +4.25% 4.70 4.56 10:33
GNK Genco Shipping +1.12 3.10 +0.17 +5.80% 3.19 2.60 10:33
TBNK Territorial Bancorp +1.12 22.32 +0.14 +0.63% 22.32 22.04 09:45
AVIV Aviv REIT Inc. Commo +1.12 23.90 +0.43 +1.83% 23.92 23.31 10:32
NVE Nv Energy Inc +1.07 23.76 +0.02 +0.08% 23.78 23.73 10:33
FFG Fbl Financial Group +1.05 44.14 +0.21 +0.48% 44.49 44.00 10:31
NJ Nidec Corporation +1.04 20.02 +0.35 +1.78% 20.09 19.97 10:30
EXK Endeavour Silver Cor +1.04 5.85 +0.30 +5.41% 5.93 5.75 10:33
CRT Cross Timbers Royalt +1.04 29.33 +0.32 +1.10% 29.33 29.20 10:32
CCBG Capital City Bank +1.02 12.14 +0.24 +2.02% 12.17 11.72 10:21
NKA Niska Gas Storage +1.02 14.31 +0.14 +0.99% 14.37 14.19 10:32
ORC Orchid Island Capita +1.01 11.17 +0.17 +1.55% 11.21 11.17 10:16
HOTR Chanticleer Holdings +0.99 4.80 +0.16 +3.45% 5.17 4.60 10:07
UBNT Ubiquiti Networks +0.98 34.10 +1.23 +3.74% 34.96 32.51 10:33
GTY Getty Realty Corp. +0.95 19.09 +0.14 +0.74% 19.14 18.73 10:29
GOLD Randgold Resources +0.95 83.54 +2.44 +3.01% 84.61 81.75 10:33
TOT Totalfinaelf S.A. +0.93 56.14 +0.23 +0.41% 56.39 56.11 10:33
AMBA Ambarella Inc. +0.93 14.04 +0.62 +4.62% 14.04 13.16 10:33
VTNC Vitran Corp. +0.93 4.74 +0.24 +5.33% 4.74 4.70 10:11
SNE Sony Corp Ord +0.92 20.39 +0.29 +1.44% 20.65 20.38 10:33
TCX Tucows Inc +0.92 2.35 +0.05 +2.17% 2.35 2.26 10:31
ITIC Investors Title Comp +0.90 72.75 +0.77 +1.07% 72.97 71.68 10:28
INPH Interphase Corp. +0.90 5.25 +0.12 +2.34% 5.25 5.18 09:48
SHI Sinopec Shangai Petr +0.90 34.45 +0.76 +2.26% 34.58 34.30 10:28
BP Bp P.L.C. +0.89 41.61 +0.25 +0.60% 41.63 41.34 10:33
ORRF Orrstown Financial +0.87 16.09 +0.20 +1.26% 16.17 15.86 10:31
ISIG Insignia Systems +0.87 2.50 +0.03 +1.21% 2.52 2.44 09:44
CRZO Carrizo Oil & Gas +0.87 34.60 +0.52 +1.53% 34.94 34.08 10:33
TTPH Tetraphase Pharmaceu +0.86 9.16 +0.15 +1.66% 9.30 9.00 10:32
HDY Hyperdynamics Corp. +0.86 4.58 +0.06 +1.33% 4.65 4.49 10:32
PRGN Paragon Shipping Inc +0.86 6.70 +0.31 +4.85% 6.95 6.00 10:31
NSH Nustar Gp Holdings +0.86 23.91 +0.09 +0.38% 24.25 23.64 10:32
ORMP Oramed Pharmaceuticl +0.85 7.40 +0.10 +1.37% 7.40 7.40 09:30
GORO Gold Resource Corp. +0.85 9.26 +0.22 +2.43% 9.43 9.13 10:32
ZA Zuoan Fashion Limite +0.85 2.08 +0.06 +2.97% 2.08 2.01 10:25
TASR Taser International +0.85 11.83 +0.34 +2.96% 11.80 11.36 10:33
PPP Primero Mining Corp +0.83 5.81 +0.16 +2.83% 5.84 5.66 10:32
NDLS Noodles & Company +0.82 43.19 +0.98 +2.32% 43.55 41.25 10:32
SARA Saratoga Res Inc +0.82 2.26 +0.10 +4.63% 2.28 2.20 10:31
GFI Gold Fields Ltd +0.81 5.83 +0.24 +4.29% 5.87 5.66 10:33
CMCSA Comcast Corp. +0.79 41.79 +0.35 +0.84% 42.07 41.06 10:33
RCMT Rcm Technologies +0.79 5.60 +0.06 +1.08% 5.60 5.60 09:30
VSEC Vse Corp. +0.78 44.68 -0.21 -0.47% 45.64 44.62 10:27
SU Suncor Energy Inc. +0.77 34.42 +0.36 +1.06% 34.50 34.16 10:33
SONA Southern National +0.77 9.96 +0.16 +1.63% 9.97 9.75 10:26
PKD Parker Drilling Comp +0.77 5.93 +0.09 +1.54% 5.99 5.80 10:33
AUQ Aurico Gold Inc +0.76 5.13 +0.14 +2.81% 5.25 5.07 10:33
CHTP Chelsea Therapeutics +0.76 3.05 +0.04 +1.33% 3.13 3.04 10:32
GGS Global Geophysical +0.75 2.30 +0.05 +2.22% 2.34 2.22 10:32
RICK Rick's Cabaret Inter +0.75 10.00 +0.07 +0.70% 10.20 9.80 10:29
SDT Sandridge Mississipp +0.75 12.92 +0.13 +1.02% 13.08 12.70 10:33
ECT Eca Marcellus Trust +0.75 9.93 +0.15 +1.53% 9.93 9.80 10:30
AMPE Ampio Pharmaceutical +0.74 7.14 +0.26 +3.78% 7.15 6.81 10:33
LOJN Lojack Corp. +0.74 3.17 +0.06 +1.93% 3.17 3.11 10:01
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
HITK Hi-Tech Pharmacal +4.40 43.03 +7.82 +22.21% 44.33 43.00 10:33
AKRX Akorn +3.86 18.23 +1.79 +10.89% 18.98 17.95 10:33
SBLK Star Bulk Carriers +3.75 8.22 +1.02 +14.17% 8.30 7.73 10:32
CPRX Catalyst Pharmaceuti +3.70 2.03 +0.61 +42.96% 2.50 1.97 10:33
DSW Dsw Inc. +3.54 87.78 +6.46 +7.94% 87.82 82.58 10:33
ANFI Amira Nature Foods +3.34 9.02 +1.03 +12.89% 9.27 8.81 10:33
MOV Movado Group Inc. +3.05 41.49 +3.49 +9.18% 42.56 39.36 10:32
VLCCF Knightsbridge Tanker +2.87 8.48 +0.65 +8.30% 8.67 8.00 10:31
AXU Alexco Resource Corp +2.75 2.41 +0.43 +21.72% 2.43 2.02 10:33
BLKB Blackbaud +2.46 36.16 +1.01 +2.87% 37.47 36.14 10:32
UNXL Uni-Pixel +2.17 18.96 +1.53 +8.78% 19.50 17.85 10:33
STO Statoil Asa +1.92 21.89 +0.46 +2.15% 21.94 21.84 10:33
DCM Ntt Docomo Inc +1.91 16.46 +0.31 +1.92% 16.49 16.38 10:33
BAGR Diversified Restaura +1.87 6.74 +0.31 +4.82% 6.74 6.41 10:13
BSQR Bsquare Corp. +1.86 2.90 +0.11 +3.94% 2.90 2.78 10:17
CNQ Canadian Natural Res +1.76 30.66 +0.74 +2.47% 30.67 30.10 10:33
GNI Great Northern Iron +1.74 72.05 +1.09 +1.54% 72.27 71.00 10:25
HSII Heidrick & Struggles +1.68 15.61 +0.31 +2.03% 15.93 15.17 10:29
KNDI Kandi Technolgies +1.63 4.77 +0.27 +6.00% 4.85 4.44 10:32
MVO Mv Oil Trust +1.58 27.85 +0.44 +1.61% 27.92 27.02 10:30
CNOB Connectone Bancorp +1.56 33.59 +0.68 +2.07% 34.84 32.08 10:10
SCSS Select Comfort Corp. +1.56 24.08 +0.85 +3.66% 24.12 23.46 10:33
GLUU Glu Mobile Inc. +1.54 2.52 +0.13 +5.44% 2.59 2.38 10:33
DRD Drdgold Limited +1.49 6.11 +0.30 +5.16% 6.18 6.01 10:25
MPO Midstates Petroleum +1.48 4.56 +0.18 +4.11% 4.62 4.47 10:32
EMMS Emmis Communications +1.47 3.34 +0.11 +3.41% 3.39 3.13 10:31
MBTF M B T Financial Corp +1.42 4.19 +0.05 +1.21% 4.19 4.13 10:29
EVRY Everyware Global Inc +1.42 12.96 +0.38 +3.02% 13.10 12.51 10:13
RITT Rit Technologies Ltd +1.41 3.13 +0.16 +5.39% 3.13 2.90 09:57
SKM Sk Telecom Corporati +1.36 21.23 +0.41 +1.97% 21.29 21.01 10:33
SLP Simulations Plus +1.32 4.80 +0.06 +1.27% 4.82 4.80 10:29
TAHO Tahoe Res Inc +1.31 19.51 +0.75 +4.00% 19.59 18.89 10:33
IIN Intricon Corp. +1.28 4.18 +0.22 +5.56% 4.50 4.18 10:31
QIWI Qiwi Plc +1.28 35.00 +1.55 +4.63% 36.00 33.94 10:33
FRO Frontline Ltd +1.25 2.91 +0.14 +5.05% 2.98 2.68 10:33
AGI Alamos Gold Inc. +1.22 16.90 +0.57 +3.49% 17.00 16.40 10:33
OABC Omniamerican Bancorp +1.22 23.56 +0.22 +0.94% 23.56 23.12 09:31
XEC Cimarex Energy Co +1.21 84.02 +1.71 +2.08% 84.06 81.64 10:33
ROYT Pacific Coast Oil +1.18 17.95 +0.09 +0.50% 18.10 17.90 10:28
PTCT Ptc Therapeutics Inc +1.18 16.72 +0.52 +3.21% 16.91 16.36 10:32
SYRG Synergy Resources Cp +1.18 8.76 +0.27 +3.18% 8.92 8.64 10:33
KYTH Kythera Biopharmaceu +1.16 26.65 +0.65 +2.50% 26.90 26.00 10:32
BPT Bp Prudhoe Bay Royal +1.16 86.95 +1.56 +1.83% 87.07 85.26 10:33
DLA Delta Apparel +1.16 15.50 -0.16 -1.02% 16.08 15.35 10:31
ESSA Essa Bancorp +1.15 11.03 +0.10 +0.91% 11.03 10.85 10:23
GT Goodyear Tire & Rubb +1.15 18.92 +0.28 +1.50% 19.07 18.29 10:33
FSM Fortuna Silver Mines +1.14 4.66 +0.19 +4.25% 4.70 4.56 10:33
GNK Genco Shipping +1.12 3.10 +0.17 +5.80% 3.19 2.60 10:33
TBNK Territorial Bancorp +1.12 22.32 +0.14 +0.63% 22.32 22.04 09:45
AVIV Aviv REIT Inc. Commo +1.12 23.90 +0.43 +1.83% 23.92 23.31 10:32
NVE Nv Energy Inc +1.07 23.76 +0.02 +0.08% 23.78 23.73 10:33
FFG Fbl Financial Group +1.05 44.14 +0.21 +0.48% 44.49 44.00 10:31
NJ Nidec Corporation +1.04 20.02 +0.35 +1.78% 20.09 19.97 10:30
EXK Endeavour Silver Cor +1.04 5.85 +0.30 +5.41% 5.93 5.75 10:33
CRT Cross Timbers Royalt +1.04 29.33 +0.32 +1.10% 29.33 29.20 10:32
CCBG Capital City Bank +1.02 12.14 +0.24 +2.02% 12.17 11.72 10:21
NKA Niska Gas Storage +1.02 14.31 +0.14 +0.99% 14.37 14.19 10:32
ORC Orchid Island Capita +1.01 11.17 +0.17 +1.55% 11.21 11.17 10:16
HOTR Chanticleer Holdings +0.99 4.80 +0.16 +3.45% 5.17 4.60 10:07
UBNT Ubiquiti Networks +0.98 34.10 +1.23 +3.74% 34.96 32.51 10:33
GTY Getty Realty Corp. +0.95 19.09 +0.14 +0.74% 19.14 18.73 10:29
GOLD Randgold Resources +0.95 83.54 +2.44 +3.01% 84.61 81.75 10:33
TOT Totalfinaelf S.A. +0.93 56.14 +0.23 +0.41% 56.39 56.11 10:33
AMBA Ambarella Inc. +0.93 14.04 +0.62 +4.62% 14.04 13.16 10:33
VTNC Vitran Corp. +0.93 4.74 +0.24 +5.33% 4.74 4.70 10:11
SNE Sony Corp Ord +0.92 20.39 +0.29 +1.44% 20.65 20.38 10:33
TCX Tucows Inc +0.92 2.35 +0.05 +2.17% 2.35 2.26 10:31
ITIC Investors Title Comp +0.90 72.75 +0.77 +1.07% 72.97 71.68 10:28
INPH Interphase Corp. +0.90 5.25 +0.12 +2.34% 5.25 5.18 09:48
SHI Sinopec Shangai Petr +0.90 34.45 +0.76 +2.26% 34.58 34.30 10:28
BP Bp P.L.C. +0.89 41.61 +0.25 +0.60% 41.63 41.34 10:33
ORRF Orrstown Financial +0.87 16.09 +0.20 +1.26% 16.17 15.86 10:31
ISIG Insignia Systems +0.87 2.50 +0.03 +1.21% 2.52 2.44 09:44
CRZO Carrizo Oil & Gas +0.87 34.60 +0.52 +1.53% 34.94 34.08 10:33
TTPH Tetraphase Pharmaceu +0.86 9.16 +0.15 +1.66% 9.30 9.00 10:32
HDY Hyperdynamics Corp. +0.86 4.58 +0.06 +1.33% 4.65 4.49 10:32
PRGN Paragon Shipping Inc +0.86 6.70 +0.31 +4.85% 6.95 6.00 10:31
NSH Nustar Gp Holdings +0.86 23.91 +0.09 +0.38% 24.25 23.64 10:32
ORMP Oramed Pharmaceuticl +0.85 7.40 +0.10 +1.37% 7.40 7.40 09:30
GORO Gold Resource Corp. +0.85 9.26 +0.22 +2.43% 9.43 9.13 10:32
ZA Zuoan Fashion Limite +0.85 2.08 +0.06 +2.97% 2.08 2.01 10:25
TASR Taser International +0.85 11.83 +0.34 +2.96% 11.80 11.36 10:33
PPP Primero Mining Corp +0.83 5.81 +0.16 +2.83% 5.84 5.66 10:32
NDLS Noodles & Company +0.82 43.19 +0.98 +2.32% 43.55 41.25 10:32
SARA Saratoga Res Inc +0.82 2.26 +0.10 +4.63% 2.28 2.20 10:31
GFI Gold Fields Ltd +0.81 5.83 +0.24 +4.29% 5.87 5.66 10:33
CMCSA Comcast Corp. +0.79 41.79 +0.35 +0.84% 42.07 41.06 10:33
RCMT Rcm Technologies +0.79 5.60 +0.06 +1.08% 5.60 5.60 09:30
VSEC Vse Corp. +0.78 44.68 -0.21 -0.47% 45.64 44.62 10:27
SU Suncor Energy Inc. +0.77 34.42 +0.36 +1.06% 34.50 34.16 10:33
SONA Southern National +0.77 9.96 +0.16 +1.63% 9.97 9.75 10:26
PKD Parker Drilling Comp +0.77 5.93 +0.09 +1.54% 5.99 5.80 10:33
AUQ Aurico Gold Inc +0.76 5.13 +0.14 +2.81% 5.25 5.07 10:33
CHTP Chelsea Therapeutics +0.76 3.05 +0.04 +1.33% 3.13 3.04 10:32
GGS Global Geophysical +0.75 2.30 +0.05 +2.22% 2.34 2.22 10:32
RICK Rick's Cabaret Inter +0.75 10.00 +0.07 +0.70% 10.20 9.80 10:29
SDT Sandridge Mississipp +0.75 12.92 +0.13 +1.02% 13.08 12.70 10:33
ECT Eca Marcellus Trust +0.75 9.93 +0.15 +1.53% 9.93 9.80 10:30
AMPE Ampio Pharmaceutical +0.74 7.14 +0.26 +3.78% 7.15 6.81 10:33
LOJN Lojack Corp. +0.74 3.17 +0.06 +1.93% 3.17 3.11 10:01
