Pink Sheets Gap Up Wed, Sep 25th, 2013
Ranks stocks by the highest Gap Up (difference between the current session's low and the previous session's high price).
| Sym | Name | Last | Change | Gap Up | High | Low | Volume | Time | Links |
| AAUKY |
Anglo Am Plc ADR |
12.6300 |
+0.2600 |
+0.0558 |
12.7500 |
12.5158 |
2,000,076 |
09/25/13 |
|
| ABGOY |
Abengoa Sa ADR |
1.6215 |
+0.0215 |
+0.0200 |
1.6500 |
1.6200 |
9,950 |
09/25/13 |
|
| AFLYY |
Air France Ads |
9.8900 |
+0.2100 |
+0.1100 |
9.8900 |
9.7900 |
1,700 |
09/25/13 |
|
| AHBIF |
Anheuser-Busch Inbev |
99.2700 |
+0.9100 |
+0.6400 |
99.2700 |
99.0000 |
2,416 |
09/25/13 |
|
| AIDIF |
Air Canada Inc |
3.5410 |
+0.2580 |
+0.2180 |
3.5587 |
3.5010 |
16,400 |
09/25/13 |
|
| ALBMP |
Alabama Pwr Pfd |
26.8500 |
+0.3500 |
+0.3500 |
26.9500 |
26.8500 |
6,071 |
09/25/13 |
|
| ALIAF |
Anatolia Minerals De |
3.3100 |
+0.3100 |
+0.1330 |
3.3500 |
3.1700 |
28,925 |
09/25/13 |
|
| ALSWF |
Absolute Software Cp |
6.8798 |
+0.2304 |
+0.1722 |
6.8798 |
6.8798 |
28,600 |
09/25/13 |
|
| ANLKY |
Alkane Res Ltd |
3.8200 |
+0.1600 |
+0.0700 |
3.8200 |
3.8200 |
4,000 |
09/25/13 |
|
| APRDO |
Alabama Pwr 4.64 Pd |
94.0000 |
+1.1000 |
+1.1000 |
94.0000 |
94.0000 |
200 |
09/25/13 |
|
| AQUNF |
Algonquin Pwr & Util |
6.4600 |
+0.1150 |
+0.0900 |
6.4600 |
6.4500 |
2,600 |
09/25/13 |
|
| ARKAY |
Arkema Sp ADR |
113.1900 |
+1.4900 |
+0.1600 |
113.1900 |
112.8000 |
357 |
09/25/13 |
|
| ATADF |
Atac Res Ltd |
0.8287 |
+0.0087 |
+0.0082 |
0.8889 |
0.8287 |
12,100 |
09/25/13 |
|
| BAESF |
Bae Systems Ord Gbp |
7.3200 |
+0.0500 |
+0.0400 |
7.3750 |
7.3100 |
4,368 |
09/25/13 |
|
| BAESY |
Bae Systems Spons Ad |
29.7000 |
+0.8200 |
+0.4100 |
29.7100 |
29.3200 |
58,711 |
09/25/13 |
|
| BCEKF |
Bear Creek Mng Corp |
2.0900 |
+0.2800 |
+0.1200 |
2.1798 |
1.9600 |
30,583 |
09/25/13 |
|
| BGAOY |
Belgacom Sa Unsp ADR |
5.1800 |
+0.1600 |
+0.0900 |
5.1800 |
5.1200 |
3,044 |
09/25/13 |
|
| BLNKF |
Blinkx Plc |
2.4000 |
+0.0500 |
+0.0350 |
2.4161 |
2.3850 |
7,950 |
09/25/13 |
|
| BMBLY |
Brambles Ltd Unsp Ad |
16.9200 |
+0.1600 |
+0.0400 |
16.9700 |
16.8500 |
31,717 |
09/25/13 |
|
| BNEFF |
Bonterra Energy Corp |
54.5800 |
+0.3430 |
+0.3240 |
55.0344 |
54.5800 |
800 |
09/25/13 |
|
| BOARF |
Boart Longyear Ltd |
0.4517 |
+0.0107 |
+0.0017 |
0.4517 |
0.4517 |
38,005 |
09/25/13 |
|
| BPOPP |
Popular Inc |
23.7500 |
+0.4500 |
+0.4400 |
23.7500 |
23.7400 |
1,212 |
09/25/13 |
|
| BREUF |
Brookfield Real Est |
13.4254 |
+0.1371 |
+0.0427 |
13.4870 |
13.3880 |
8,275 |
09/25/13 |
|
| CADY |
Digital Caddies Inc |
0.3000 |
+0.0701 |
+0.0083 |
0.3000 |
0.2382 |
89,842 |
09/25/13 |
|
| CAGDF |
Centerra Gold Inc |
4.7990 |
+0.1290 |
+0.0842 |
4.8260 |
4.7990 |
2,200 |
09/25/13 |
|
| CBCO |
Coastal Banking Co Inc |
8.0000 |
+0.5000 |
+0.5000 |
8.0000 |
8.0000 |
8,000 |
09/25/13 |
|
| CCLAY |
Coca Cola Amatil Ltd |
23.0800 |
+0.1100 |
+0.0200 |
23.2400 |
23.0000 |
21,990 |
09/25/13 |
|
| CDEVY |
City Developments Lt |
8.1900 |
+0.0600 |
+0.0600 |
8.1900 |
8.1900 |
2,611 |
09/25/13 |
|
| CFRHF |
Cie Financiere Rich |
102.0000 |
+0.3604 |
+0.3604 |
102.0000 |
102.0000 |
100 |
09/25/13 |
|
| CGOOF |
Continental Gold |
3.9561 |
+0.1801 |
+0.0100 |
3.9700 |
3.8000 |
8,400 |
09/25/13 |
|
| CHEOY |
Cochlear Ltd |
28.6100 |
+1.0000 |
+0.7200 |
28.8200 |
28.6000 |
9,711 |
09/25/13 |
|
| CMHHY |
China Merch Hdg ADR |
36.8000 |
+0.5500 |
+0.5500 |
36.8500 |
36.8000 |
3,100 |
09/25/13 |
|
| CNYB |
County Commerce Bank |
16.0000 |
+0.1000 |
+0.1000 |
16.0000 |
16.0000 |
3,587 |
09/25/13 |
|
| CRNCY |
Cairn Energy Plc |
8.4800 |
+0.2600 |
+0.0100 |
8.4800 |
8.3300 |
1,562 |
09/25/13 |
|
| CWEGF |
Crew Energy Inc |
5.6200 |
+0.0503 |
+0.0476 |
5.6780 |
5.6200 |
10,400 |
09/25/13 |
|
| DDEJF |
Dundee Corp Cl A |
18.3200 |
+0.3000 |
+0.2000 |
18.3200 |
18.2200 |
1,225 |
09/25/13 |
|
| DIISY |
Direct Line |
14.0400 |
+0.1100 |
+0.0200 |
14.0400 |
13.9500 |
861 |
09/25/13 |
|
| DLAKY |
Deutsche Lufthansa S |
19.5900 |
+0.5900 |
+0.4800 |
19.6200 |
19.5000 |
29,755 |
09/25/13 |
|
| DPMLF |
Dundee Precious Metl |
5.7100 |
+0.2600 |
+0.0172 |
5.7628 |
5.4800 |
16,235 |
09/25/13 |
|
| DPSGY |
Deutsche Post Ag ADR |
32.5600 |
+0.7100 |
+0.3200 |
32.5700 |
32.2400 |
39,463 |
09/25/13 |
|
| DRUNF |
Dream Unlimited |
12.3700 |
+0.4470 |
+0.1947 |
12.4970 |
12.3250 |
4,900 |
09/25/13 |
|
| DTEGF |
Deutsche Telekom Ag |
14.3900 |
+0.3000 |
+0.2300 |
14.3900 |
14.3200 |
42,895 |
09/25/13 |
|
| DTEGY |
Deutsche Tele Ag Ads |
14.4300 |
+0.2600 |
+0.0100 |
14.4400 |
14.2400 |
1,507,708 |
09/25/13 |
|
| EADSY |
European Aeronautic |
63.0800 |
+0.8500 |
+0.2200 |
63.1400 |
62.6000 |
6,291 |
09/25/13 |
|
| ECIFY |
Electricite De Franc |
6.0900 |
+0.1700 |
+0.0200 |
6.1300 |
6.0100 |
469,509 |
09/25/13 |
|
| EDPFY |
Energias De Port Sa |
36.7600 |
+0.3100 |
+0.0480 |
36.7600 |
36.5980 |
652 |
09/25/13 |
|
| ENGGY |
Enagas Sa Unsp ADR |
12.2740 |
+0.1840 |
+0.0300 |
12.3700 |
12.2500 |
4,851 |
09/25/13 |
|
| ESLOF |
Essilor Intl |
109.0000 |
+1.2000 |
+1.2000 |
109.0000 |
109.0000 |
100 |
09/25/13 |
|
| ESLOY |
Essilor Intl ADR |
55.0500 |
+0.9500 |
+0.1915 |
55.1100 |
54.5733 |
118,929 |
09/25/13 |
|
| ESOFF |
Alpha Minerals Inc. |
7.0513 |
+0.2433 |
+0.2019 |
7.0615 |
7.0099 |
3,300 |
09/25/13 |
|
| EYMSN |
Entergy Miss Inc 4.36 Pfd |
92.2500 |
+1.1000 |
+0.7000 |
92.2500 |
92.2500 |
516 |
09/25/13 |
|
| FCUUF |
Fission Uranium |
1.3200 |
+0.0500 |
+0.0100 |
1.3400 |
1.2800 |
85,200 |
09/25/13 |
|
| FINGF |
Finning International Inc. |
22.5600 |
+0.4536 |
+0.0936 |
22.6500 |
22.2000 |
835 |
09/25/13 |
|
| FNCTF |
France Telecom Sa |
12.1800 |
+0.3800 |
+0.3800 |
12.3300 |
12.1800 |
11,330 |
09/25/13 |
|
| FREVS |
First Rl-Est Invt TR Nj Sbi |
18.5000 |
+0.5500 |
+0.5500 |
18.5000 |
18.5000 |
560 |
09/25/13 |
|
| FSUGY |
Fortescue Metal |
9.0900 |
+0.3000 |
+0.1720 |
9.0900 |
9.0400 |
1,200 |
09/25/13 |
|
| FSUMF |
Fortescue Metal Grp |
4.5000 |
+0.1200 |
+0.1000 |
4.5000 |
4.5000 |
18,035 |
09/25/13 |
|
| GAPFF |
Groupe Aeroplan Inc |
17.5000 |
+0.1700 |
+0.0500 |
17.6200 |
17.3800 |
13,649 |
09/25/13 |
|
| GEBHY |
Genting Berhad Spons |
15.9600 |
+0.2000 |
+0.1400 |
15.9900 |
15.9500 |
2,700 |
09/25/13 |
|
| GLCNF |
Glencore Internation |
5.4800 |
+0.1100 |
+0.0980 |
5.4970 |
5.4800 |
3,994 |
09/25/13 |
|
| GLOFF |
Gameloft S.A. |
9.6700 |
+0.2094 |
+0.1957 |
9.6700 |
9.6563 |
3,000 |
09/25/13 |
|
| GLPEY |
Galp Energia ADR |
8.4300 |
+0.0700 |
+0.0700 |
8.4300 |
8.4300 |
1,900 |
09/25/13 |
|
| GOFPY |
Greek Org Football |
5.5400 |
+0.1400 |
+0.1400 |
5.5400 |
5.5400 |
10,000 |
09/25/13 |
|
| GUYFF |
Guyana Goldfield New |
2.3200 |
+0.1930 |
+0.0600 |
2.3200 |
2.1900 |
81,200 |
09/25/13 |
|
| GWLIF |
Great West Lifeco In |
29.4500 |
+0.5200 |
+0.1300 |
29.4600 |
29.0600 |
1,411 |
09/25/13 |
|
| GWLLF |
Great Wall Motor Company Limited |
5.5700 |
+0.1100 |
+0.1100 |
5.5700 |
5.5700 |
5,400 |
09/25/13 |
|
| HCMLY |
Holcim Limited ADR |
15.1600 |
+0.1800 |
+0.0110 |
15.1600 |
15.0610 |
86,295 |
09/25/13 |
|
| HLDVF |
Henderson Land Dev |
6.1200 |
+0.0600 |
+0.0600 |
6.2500 |
6.1200 |
3,132 |
09/25/13 |
|
| HMCBF |
Home Capital Ord Shs |
71.4507 |
+0.1742 |
+0.1742 |
71.4507 |
71.4507 |
2,483 |
09/25/13 |
|
| HRZL |
Horizon Lines |
1.3600 |
+0.0700 |
+0.0400 |
1.3800 |
1.3400 |
12,850 |
09/25/13 |
|
| HTHIF |
Hitachi Ltd Ord |
6.7800 |
+0.0700 |
+0.0700 |
6.7800 |
6.7800 |
1,921 |
09/25/13 |
|
| HYMTF |
Hyundai Motor Reg S |
52.0000 |
+1.4500 |
+1.4500 |
52.0000 |
52.0000 |
454 |
09/25/13 |
|
| ICAGY |
International Cons A |
27.4800 |
+0.7800 |
+0.5500 |
27.4900 |
27.2500 |
3,696 |
09/25/13 |
|
| IDEXY |
Industria De Diseno Textil S.A. |
30.9500 |
+0.5300 |
+0.0700 |
31.0000 |
30.6700 |
40,024 |
09/25/13 |
|
| IKTSY |
Intertek Group Plc |
54.4000 |
+0.6500 |
+0.2145 |
54.4000 |
53.9645 |
612 |
09/25/13 |
|
| INGXF |
Innergex Renewable |
8.5854 |
+0.0154 |
+0.0154 |
8.6301 |
8.5854 |
4,892 |
09/25/13 |
|
| IPHYF |
Innate Pharma |
3.2900 |
+0.0900 |
+0.0100 |
3.2900 |
3.2100 |
12,500 |
09/25/13 |
|
| ITALY |
Italcementi Fabrich |
7.6700 |
+0.1500 |
+0.1190 |
7.7500 |
7.6400 |
4,592 |
09/25/13 |
|
| ITPOF |
Intertape Polymer Group Inc. |
14.7000 |
+0.3700 |
+0.2800 |
14.8200 |
14.7000 |
1,400 |
09/25/13 |
|
| ITYBY |
Imperial Tobacco Gro |
73.3200 |
+0.8800 |
+0.0300 |
73.5600 |
73.0800 |
28,369 |
09/25/13 |
|
| JAZTF |
Jazztel Plc Ord |
10.9668 |
+0.1498 |
+0.1498 |
10.9668 |
10.9668 |
26,000 |
09/25/13 |
|
| JEXYY |
Jiangsu Expwy Sp H |
23.2800 |
+0.1500 |
+0.0300 |
23.2800 |
23.1600 |
11,086 |
09/25/13 |
|
| JPPML |
JP Morgan Chase |
949.8000 |
+4.8000 |
+1.5000 |
949.8000 |
946.5000 |
2,660 |
09/25/13 |
|
| JRONY |
Jeronimo Martins |
42.4940 |
+1.5640 |
+1.4940 |
42.5200 |
42.4940 |
922 |
09/25/13 |
|
| KBCSY |
Kbc Group Nv ADR |
24.7300 |
+0.2400 |
+0.0100 |
24.7600 |
24.5700 |
1,938 |
09/25/13 |
|
| KDDIY |
Kddi Cp Unsp ADR |
12.7200 |
+0.2600 |
+0.1599 |
12.8600 |
12.6799 |
66,793 |
09/25/13 |
|
| KHNGY |
Kuehne & Nagel Inter |
26.1700 |
+0.2200 |
+0.1700 |
26.1700 |
26.1700 |
1,040 |
09/25/13 |
|
| KNYJF |
Kone Oyj B |
90.6500 |
+0.6200 |
+0.6200 |
90.6500 |
90.6500 |
930 |
09/25/13 |
|
| LEGPF |
Legacy Oil Gas |
6.3900 |
+0.0800 |
+0.0600 |
6.4850 |
6.3700 |
9,200 |
09/25/13 |
|
| LGCUF |
Luna Gold Corp |
1.6500 |
+0.1000 |
+0.0852 |
1.6736 |
1.6352 |
15,300 |
09/25/13 |
|
| LGVWF |
Longview Oil |
6.4010 |
+0.1092 |
+0.1092 |
6.4010 |
6.4010 |
5,000 |
09/25/13 |
|
| LLESF |
Lend Lease Corp Ltd |
9.5220 |
+0.1020 |
+0.1020 |
9.5220 |
9.5220 |
1,100 |
09/25/13 |
|
| LNCGY |
Linc Energy Ltd ADR |
16.7600 |
+3.4650 |
+1.0300 |
17.1500 |
14.3900 |
565,474 |
09/25/13 |
|
| LNCYF |
Linc Energy Ltd |
1.6960 |
+0.3360 |
+0.0600 |
1.7100 |
1.4200 |
116,425 |
09/25/13 |
|
| LSGOF |
Land Securities Grp |
15.0400 |
+0.1000 |
+0.1000 |
15.0400 |
15.0400 |
900 |
09/25/13 |
|
| LWCL |
Lewis & Clark Bk Ore |
15.4500 |
+0.2000 |
+0.2000 |
15.4500 |
15.4500 |
2,000 |
09/25/13 |
|
| MDLNF |
Madalena Ventures |
0.4030 |
+0.0130 |
+0.0070 |
0.4299 |
0.4000 |
358,700 |
09/25/13 |
|
| MKGAY |
Merck Kgaa Unsp ADR |
51.7500 |
+0.0700 |
+0.0700 |
51.7500 |
51.7500 |
291 |
09/25/13 |
|
| MKRYF |
Manitok Energy Inc |
2.9144 |
+0.0151 |
+0.0151 |
2.9326 |
2.9144 |
12,200 |
09/25/13 |
|
| MKTAY |
Makita |
58.9300 |
+0.6900 |
+0.1800 |
58.9300 |
58.8300 |
2,360 |
09/25/13 |
|
| MNHVY |
Marine Harvest Asa |
21.2600 |
+0.2826 |
+0.1626 |
21.2600 |
21.1400 |
4,287 |
09/25/13 |
|
| MRAAY |
Murata Manufacturing |
19.0000 |
+0.2800 |
+0.0100 |
19.0000 |
18.8400 |
1,052 |
09/25/13 |
|
| MZDAF |
Mazda Motor Corp Ord |
4.4300 |
+0.0600 |
+0.0300 |
4.4500 |
4.4000 |
3,700 |
09/25/13 |
|
| MZRTF |
Mazor Surgical Robot |
8.7000 |
+0.7800 |
+0.3500 |
8.8700 |
8.2700 |
35,908 |
09/25/13 |
|
| NABZY |
Natl Austra Bank |
33.1200 |
+0.5800 |
+0.0300 |
33.4000 |
32.7500 |
16,783 |
09/25/13 |
|
| NCLC |
Norcal Commty Bcp CA |
3.0000 |
+0.0700 |
+0.0700 |
3.0000 |
3.0000 |
4,900 |
09/25/13 |
|
| NDEKY |
Nitto Denko ADR |
35.0000 |
+2.0200 |
+1.7500 |
36.5000 |
35.0000 |
185,624 |
09/25/13 |
|
| NFYEF |
New Flyer Inds Inc |
11.1504 |
+0.1064 |
+0.1060 |
11.1504 |
11.1500 |
1,200 |
09/25/13 |
|
| NGCRF |
Nagacorp Ltd. |
0.9250 |
+0.0350 |
+0.0249 |
0.9600 |
0.9250 |
67,443 |
09/25/13 |
|
| NORSB |
North State Telecommunications C |
71.0000 |
+1.4000 |
+1.4000 |
71.0000 |
71.0000 |
200 |
09/25/13 |
|
| NRDXF |
Nordex Ag |
13.8200 |
+0.1200 |
+0.0200 |
13.8200 |
13.7200 |
1,550 |
09/25/13 |
|
| NZTCF |
Telecom Corp New Zea |
1.8600 |
+0.0400 |
+0.0100 |
1.8900 |
1.8600 |
8,500 |
09/25/13 |
|
| NZTCY |
Telecom Corporation Of New Zealand |
9.4200 |
+0.1240 |
+0.0200 |
9.4500 |
9.4000 |
60,464 |
09/25/13 |
|
| OJSCY |
Ojsc Oc Rosneft |
8.2900 |
+0.1900 |
+0.0200 |
8.2900 |
8.1200 |
3,297 |
09/25/13 |
|
| OMRNY |
Omron Corp Spon ADR |
37.5900 |
+0.6100 |
+0.3700 |
37.5900 |
37.5900 |
301 |
09/25/13 |
|
| OMVKY |
Omv Ag Bearer Sh Spo |
49.2700 |
+1.1300 |
+0.6600 |
49.3500 |
48.9090 |
1,378 |
09/25/13 |
|
| ORSCY |
Orascom Construction |
34.6500 |
+3.2200 |
+0.9300 |
34.6500 |
32.9300 |
35,299 |
09/25/13 |
|
| ORXGF |
Orce Exp Grp Cl B |
2.1000 |
+0.0034 |
+0.0034 |
2.1000 |
2.1000 |
11,000 |
11:14 |
|
| PCCLF |
Phoscan Chemical Cp |
0.2788 |
+0.0017 |
+0.0017 |
0.2796 |
0.2788 |
56,000 |
09/25/13 |
|
| PCRBF |
Pricer Ab B Sh Sek.1 |
1.3050 |
+0.0118 |
+0.0118 |
1.3050 |
1.3050 |
35,950 |
09/25/13 |
|
| PFLC |
Pacific Financial Corporation |
6.6000 |
+0.1000 |
+0.1000 |
6.6000 |
6.6000 |
2,000 |
17:20 |
|
| PIRGF |
Premier Gold Mines |
2.2000 |
+0.2530 |
+0.0511 |
2.2125 |
2.0900 |
13,700 |
09/25/13 |
|
| PNCGF |
Pinecrest Energy Inc |
0.5502 |
+0.0722 |
+0.0064 |
0.5551 |
0.4920 |
821,793 |
09/25/13 |
|
| PNMXO |
Public Svc Co New Me |
96.0000 |
+0.8500 |
+0.5000 |
96.0000 |
96.0000 |
700 |
09/25/13 |
|
| POFCF |
Petrofac Ltd |
22.8401 |
+0.4901 |
+0.4901 |
22.8401 |
22.8401 |
888 |
09/25/13 |
|
| POFNF |
Power Financial Corp |
31.6800 |
+0.3800 |
+0.3051 |
31.6800 |
31.6100 |
860 |
09/25/13 |
|
| PRDSY |
Prada Spa ADR |
19.4600 |
+0.3890 |
+0.0600 |
19.5200 |
19.4600 |
7,198 |
15:11 |
|
| PRRR |
Pioneer Railcorp |
7.0000 |
+0.4000 |
+0.3500 |
7.0000 |
6.9500 |
1,800 |
09/25/13 |
|
| QRNNF |
Qr National Ltd Bri |
4.4000 |
+0.0232 |
+0.0132 |
4.4000 |
4.3900 |
25,300 |
14:14 |
|
| RBSPF |
Royal Bk Scotland Gr |
5.9700 |
+0.1500 |
+0.1200 |
6.0000 |
5.9700 |
30,439 |
09/25/13 |
|
| RDEIY |
Red Electrica ADR |
11.5900 |
+0.3300 |
+0.1400 |
11.5900 |
11.4500 |
12,952 |
09/25/13 |
|
| REPYF |
Repsol Ypf Sa Ord Sp |
24.9000 |
+0.2000 |
+0.1000 |
24.9000 |
24.9000 |
1,000 |
09/25/13 |
|
| RHHBY |
Roche Hldg Ltd Spons |
66.0800 |
+0.3300 |
+0.0400 |
66.4700 |
66.0300 |
423,897 |
09/25/13 |
|
| RHHVF |
Roche Hldg Ag Div Rt |
265.2700 |
+1.2700 |
+0.7200 |
265.6800 |
264.7200 |
14,598 |
09/25/13 |
|
| RKUNF |
Rakuten Inc |
14.7800 |
+0.4100 |
+0.3900 |
14.7800 |
14.7600 |
1,250 |
09/25/13 |
|
| RWWI |
Avatech Solutions |
1.0200 |
+0.0260 |
+0.0060 |
1.0200 |
1.0000 |
10,400 |
09/25/13 |
|
| RYDBF |
Royal Dutch Shell Pl |
34.6300 |
+0.4500 |
+0.4500 |
34.6300 |
34.6300 |
530 |
09/25/13 |
|
| SAPGF |
Sap Ag Systeme Dm5 |
75.1400 |
+0.5250 |
+0.5150 |
75.5500 |
75.1400 |
628 |
09/25/13 |
|
| SCEDN |
Southern Cal Ed Pfd |
101.5500 |
+0.2800 |
+0.0400 |
101.5500 |
101.3100 |
1,990 |
09/25/13 |
|
| SCHYY |
Sands China Ltd |
62.7500 |
+1.0000 |
+0.2300 |
62.7500 |
62.2200 |
3,434 |
09/25/13 |
|
| SCMWY |
Swisscom Ag Ads |
48.1700 |
+0.3800 |
+0.2400 |
48.3800 |
48.1700 |
2,257 |
09/25/13 |
|
| SEKEY |
Seiko Epson Unsp ADR |
8.5600 |
+0.0800 |
+0.0100 |
8.6000 |
8.5300 |
219,758 |
09/25/13 |
|
| SEMFF |
Semafo Inc |
2.5000 |
+0.2425 |
+0.0130 |
2.5000 |
2.2709 |
33,000 |
09/25/13 |
|
| SFICP |
Istar |
55.3750 |
+0.0043 |
+0.0043 |
55.3750 |
55.3750 |
20,643 |
09/25/13 |
|
| SGTZY |
Surgutneftegaz ADR |
8.8700 |
+0.1900 |
+0.0200 |
8.8700 |
8.7000 |
6,631 |
09/25/13 |
|
| SJMHF |
Sjm Hldg Ltd |
2.7700 |
+0.0500 |
+0.0120 |
2.7800 |
2.7620 |
20,246 |
09/25/13 |
|
| SMGBY |
San Miguel Corp Cl B |
17.6245 |
+0.6675 |
+0.3730 |
17.7000 |
17.3300 |
800 |
09/25/13 |
|
| SOME |
Somerset Trust Holdi |
34.0000 |
+0.9900 |
+0.9900 |
34.0000 |
34.0000 |
970 |
09/25/13 |
|
| SPGYF |
Spitfire Energy Ltd |
11.7490 |
+0.1050 |
+0.1050 |
11.7490 |
11.7490 |
1,000 |
09/25/13 |
|
| SRHGY |
Shoprite Holding ADR |
34.8400 |
+0.6400 |
+0.2910 |
35.0000 |
34.7010 |
5,786 |
09/25/13 |
|
| SSMXY |
Sysmex Corp ADR |
31.9000 |
+0.9500 |
+0.7200 |
32.0500 |
31.7700 |
17,252 |
09/25/13 |
|
| SSREY |
Swiss Re Ltd |
83.3600 |
+0.6800 |
+0.3000 |
83.7800 |
83.2400 |
3,359 |
09/25/13 |
|
| STRXF |
Strata-X Energy Ltd |
0.5070 |
+0.1540 |
+0.0188 |
0.5300 |
0.3718 |
186,120 |
09/25/13 |
|
| TAVHY |
Tav Havalimanlari |
26.1800 |
+0.6800 |
+0.1900 |
26.8300 |
26.1800 |
850 |
09/25/13 |
|
| TCEHY |
Tencent Holdings ADR |
52.5600 |
+0.4300 |
+0.2800 |
52.8000 |
52.4500 |
27,399 |
09/25/13 |
|
| TCTZF |
Tencent Holdings Ltd |
52.7000 |
+0.6500 |
+0.4500 |
52.8800 |
52.6000 |
4,257 |
09/25/13 |
|
| TFIFF |
Transforce Inc Fund |
21.3210 |
+0.2410 |
+0.2410 |
21.4040 |
21.3210 |
4,200 |
09/25/13 |
|
| TOELF |
Tokyo Electron Ltd |
57.6500 |
+3.0500 |
+1.4900 |
57.8500 |
56.0900 |
5,500 |
09/25/13 |
|
| TOSYY |
Toshiba Corporation |
26.4800 |
+0.2200 |
+0.0900 |
26.5200 |
26.3600 |
119,183 |
09/25/13 |
|
| TSGTF |
Tsingtao Brewery Ser |
7.5900 |
+0.0900 |
+0.0900 |
7.6000 |
7.5900 |
2,000 |
14:14 |
|
| TSGTY |
Tsingtao Brewery ADR |
76.0100 |
+1.0300 |
+0.8400 |
76.1900 |
76.0100 |
400 |
09/25/13 |
|
| TTFNF |
Total S.A. |
58.2000 |
+0.0500 |
+0.0500 |
58.3660 |
58.2000 |
2,798 |
09/25/13 |
|
| TYEKF |
Thyssenkrupp Ag |
24.7100 |
+0.9800 |
+0.6400 |
24.7500 |
24.3700 |
1,840 |
09/25/13 |
|
| URALL |
Uralkali Jsc 144A |
27.7500 |
+0.7300 |
+0.7300 |
27.7500 |
27.7500 |
2,000 |
09/25/13 |
|
| VDMCY |
Vodacom Group Limite |
12.8000 |
+0.1800 |
+0.0800 |
12.8200 |
12.7100 |
8,794 |
09/25/13 |
|
| VIVEF |
Vivendi Ord Shs |
23.3300 |
+0.5200 |
+0.1500 |
23.3500 |
23.0600 |
5,693 |
09/25/13 |
|
| VIVHY |
Vivendi Sa ADR |
23.1700 |
+0.2400 |
+0.0600 |
23.2700 |
23.1000 |
173,853 |
09/25/13 |
|
| VLKPF |
Volkswagen A G Pfd S |
239.3500 |
+3.0400 |
+3.0400 |
239.3500 |
239.3500 |
100 |
09/25/13 |
|
| VODPF |
Vodafone Group Plc |
3.4300 |
+0.0400 |
+0.0200 |
3.4900 |
3.4300 |
40,571 |
09/25/13 |
|
| VTKLY |
Vtech Holdings ADR |
13.6600 |
+0.2600 |
+0.1390 |
13.6600 |
13.6590 |
2,778 |
09/25/13 |
|
| WALK |
Walking Co Holdings |
9.2500 |
+0.2500 |
+0.2000 |
9.2500 |
9.2000 |
5,909 |
09/25/13 |
|
| WFAFY |
Wesfarmers Ltd ADR |
19.4400 |
+0.1700 |
+0.0600 |
19.4400 |
19.3900 |
1,044 |
13:14 |
|
| WTSHF |
Westshore Terminals Investment Corp |
30.4400 |
+0.2600 |
+0.1000 |
30.6000 |
30.2800 |
4,500 |
09/25/13 |
|
| WYNMY |
Wynn Macau |
33.5800 |
+0.6000 |
+0.2800 |
33.5800 |
33.4300 |
8,082 |
09/25/13 |
|
| WZGRF |
Westernagros Res Ltd |
0.9450 |
+0.0263 |
+0.0214 |
0.9460 |
0.9401 |
11,500 |
12:28 |
|
| YARIY |
Yara Int Sp ADR |
41.7400 |
+0.5200 |
+0.1800 |
41.7400 |
41.4000 |
2,850 |
09/25/13 |
|
| YUEIY |
Yue Yuen Industrial |
13.8500 |
+0.3900 |
+0.2900 |
13.9200 |
13.8200 |
4,769 |
09/25/13 |
|