|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| BAC | Bank of America Corp. | 13.44 | -0.07 | -0.52% | 111,844,704 | | SPY | SPDR S&P 500 ETF | 167.17 | 0.24 | 0.14% | 96,033,856 | | F | Ford Motor Co. | 14.95 | -0.10 | -0.66% | 61,888,967 | | CLWR | Clearwire Corporation - | 3.40 | 0.14 | 4.29% | 58,518,037 | | SIRI | Sirius XM Radio Inc. | 3.52 | 0.015 | 0.43% | 50,415,623 | | MSFT | Microsoft Corporation | 34.85 | -0.23 | -0.66% | 48,707,488 | | CSCO | Cisco Systems Inc. | 24.01 | 0.065 | 0.27% | 48,144,314 | | MRK | Merck & Co. Inc. | 47.33 | 2.12 | 4.69% | 47,034,847 | | PFE | Pfizer Inc. | 28.78 | 0.08 | 0.28% | 44,109,787 | | EEM | iShares MSCI Emerging Market Income ETF | 43.44 | -0.09 | -0.21% | 39,758,537 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| ROIQU | ROI Acquisition Corp. Unit | 10.75 | 5.75 | 115.00% | 339 | | SDBT | SoundBite Communications Inc. | 4.96 | 1.9701 | 65.89% | 5,590,295 | | STP | Suntech Power Holdings Co. ADS | 1.28 | 0.442 | 52.74% | 32,281,363 | | FXEN | FX Energy Inc. | 4.90 | 1.35 | 38.03% | 10,601,834 | | SPCHB | Sport Chalet Inc. - | 2.16 | 0.5398 | 33.32% | 5,400 | | WPCS | WPCS International Incorporated | 0.44 | 0.0997 | 29.13% | 82,209 | | PLUG | Plug Power Inc. | 0.32 | 0.0665 | 26.44% | 8,450,097 | | SCOK | SinoCoking Coal and Coke Chemical Industries Inc | 1.58 | 0.32 | 25.40% | 1,346,654 | | SPIR | Spire Corporation | 0.75 | 0.1389 | 22.73% | 210,917 | | ASTI | Ascent Solar Technologies Inc. | 0.94 | 0.1615 | 20.71% | 10,851,150 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| PRIS.B | Promotora de Informaciones S.A. ADS Cl B | 0.83 | -0.22 | -20.95% | 71,218 | | CHC.WS | China Hydroelectric Corp. Wt | 0.04 | -0.0097 | -20.34% | 37,553 | | ZOOM | Zoom Technologies Inc. | 0.36 | -0.0848 | -19.06% | 267,773 | | GFNCZ | General Finance Corporation - Warrants 06/25/2013 | 0.20 | -0.0446 | -18.24% | 6,800 | | CISAW | CIS Acquisition Ltd. - Warrant | 0.32 | -0.0699 | -17.92% | 4,500 | | PRIS | Promotora de Informaciones S.A. Cl A ADS | 0.74 | -0.16 | -17.78% | 153,782 | | IEC | IEC Electronics | 3.52 | -0.68 | -16.19% | 595,511 | | TTTM | T3 Motion | 0.10 | -0.018 | -15.13% | 77,948 | | IDN | Intellicheck Mobilisa Inc | 0.55 | -0.09 | -14.06% | 24,325 | | SCTY | SolarCity Corporation | 44.52 | -7.079 | -13.72% | 5,094,791 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| AZO | AutoZone Inc. | 427.84 | 18.79 | 4.59% | 740,548 | | ISRG | Intuitive Surgical Inc. | 485.88 | 6.46 | 1.35% | 206,811 | | DUST | Direxion Daily Gold Miners Bear 2x Shares | 103.89 | 6.15 | 6.29% | 755,331 | | BIIB | Biogen Idec Inc. | 231.33 | 6.15 | 2.73% | 1,364,463 | | ROIQU | ROI Acquisition Corp. Unit | 10.75 | 5.75 | 115.00% | 339 | | OPEN | OpenTable Inc. | 69.79 | 5.67 | 8.84% | 2,247,419 | | ZSL | ProShares UltraShort Silver | 80.78 | 5.28 | 6.99% | 810,299 | | DSLV | Velocitysharestm 3X Inverse Silver Etn Linked To The S&P Gscir Silver Inverse In | 55.32 | 4.73 | 9.35% | 333,684 | | UOIL | Velocitysharestm 3X Long Brent Crude Etn Linked To The S&P Gscir Brent Crude Ind | 38.89 | 4.4287 | 12.85% | 545 | | YY | YY Inc. - | 28.81 | 4.23 | 17.21% | 2,177,028 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| SEB | Seaboard Corp. | 2,680.01 | -27.99 | -1.03% | 454 | | PCLN | priceline.com Incorporated | 825.96 | -16.54 | -1.96% | 1,115,783 | | BRK.A | Berkshire Hathaway Inc. Cl A | 169,189.00 | -11.00 | -0.01% | 417 | | MTB.P | M&T Bank Corp Pfd. | 1,040.00 | -10.00 | -0.95% | 200 | | OSIS | OSI Systems Inc. | 53.25 | -8.05 | -13.13% | 1,784,211 | | SCTY | SolarCity Corporation | 44.52 | -7.079 | -13.72% | 5,094,791 | | DSXJ | JPMorgan Double Short US 10 Years Treasury Futures ETN | 34.51 | -5.48 | -13.70% | 560 | | WFC.P.L | Wells Fargo & Co. 7.5% Non-Cum. Perp. Conv. Cl A Pfd. Series L | 1,328.71 | -4.44 | -0.33% | 16,154 | | HNP | Huaneng Power International ADS | 42.58 | -4.19 | -8.96% | 686,529 | | FMX | Fomento Economico Mexicano S.A.B. de C.V. ADS | 110.03 | -4.09 | -3.58% | 1,291,182 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| CLWR | Clearwire Corporation - | 3.40 | 0.14 | 4.29% | 58,518,037 | | SIRI | Sirius XM Radio Inc. | 3.52 | 0.015 | 0.43% | 50,415,623 | | MSFT | Microsoft Corporation | 34.85 | -0.23 | -0.66% | 48,707,488 | | CSCO | Cisco Systems Inc. | 24.01 | 0.065 | 0.27% | 48,144,314 | | INTC | Intel Corporation | 24.15 | 0.07 | 0.29% | 37,922,359 | | FB | Facebook Inc. - | 25.66 | -0.099 | -0.38% | 26,267,699 | | QQQ | PowerShares QQQ Trust Series 1 | 74.27 | 0.08 | 0.11% | 25,919,267 | | GRPN | Groupon Inc. - | 7.14 | 0.16 | 2.29% | 25,806,840 | | ZNGA | Zynga Inc. - | 3.45 | 0.05 | 1.47% | 25,386,666 | | WCRX | Warner Chilcott plc - | 20.61 | 1.01 | 5.15% | 24,530,934 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| ROIQU | ROI Acquisition Corp. Unit | 10.75 | 5.75 | 115.00% | 339 | | SDBT | SoundBite Communications Inc. | 4.96 | 1.9701 | 65.89% | 5,590,295 | | FXEN | FX Energy Inc. | 4.90 | 1.35 | 38.03% | 10,601,834 | | SPCHB | Sport Chalet Inc. - | 2.16 | 0.5398 | 33.32% | 5,400 | | WPCS | WPCS International Incorporated | 0.44 | 0.0997 | 29.13% | 82,209 | | PLUG | Plug Power Inc. | 0.32 | 0.0665 | 26.44% | 8,450,097 | | SCOK | SinoCoking Coal and Coke Chemical Industries Inc | 1.58 | 0.32 | 25.40% | 1,346,654 | | SPIR | Spire Corporation | 0.75 | 0.1389 | 22.73% | 210,917 | | ASTI | Ascent Solar Technologies Inc. | 0.94 | 0.1615 | 20.71% | 10,851,150 | | JACQW | Collabrium Japan Acquisition Corporation - Warrant | 0.24 | 0.04 | 20.00% | 116,840 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| ZOOM | Zoom Technologies Inc. | 0.36 | -0.0848 | -19.06% | 267,773 | | GFNCZ | General Finance Corporation - Warrants 06/25/2013 | 0.20 | -0.0446 | -18.24% | 6,800 | | CISAW | CIS Acquisition Ltd. - Warrant | 0.32 | -0.0699 | -17.92% | 4,500 | | SCTY | SolarCity Corporation | 44.52 | -7.079 | -13.72% | 5,094,791 | | OSIS | OSI Systems Inc. | 53.25 | -8.05 | -13.13% | 1,784,211 | | GLUXR | The Gabelli Global Utility and Income Trust - Subscription Rights | 1.06 | -0.15 | -12.40% | 139,139 | | EFUT | eFuture Information Technology Inc. - | 3.10 | -0.43 | -12.18% | 48,558 | | CSUN | China Sunergy Co. Ltd. - | 2.24 | -0.28 | -11.11% | 2,591,674 | | DXM | Dex Media Inc. | 18.91 | -2.33 | -10.97% | 675,763 | | LOOK | LookSmart Ltd. | 0.60 | -0.0722 | -10.74% | 62,301 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| ISRG | Intuitive Surgical Inc. | 485.88 | 6.46 | 1.35% | 206,811 | | BIIB | Biogen Idec Inc. | 231.33 | 6.15 | 2.73% | 1,364,463 | | ROIQU | ROI Acquisition Corp. Unit | 10.75 | 5.75 | 115.00% | 339 | | OPEN | OpenTable Inc. | 69.79 | 5.67 | 8.84% | 2,247,419 | | YY | YY Inc. - | 28.81 | 4.23 | 17.21% | 2,177,028 | | AHGP | Alliance Holdings GP L.P. - | 65.47 | 3.36 | 5.41% | 82,795 | | MNRO | Monro Muffler Brake Inc. | 47.28 | 3.17 | 7.19% | 1,917,527 | | MWIV | MWI Veterinary Supply Inc. - | 120.38 | 2.88 | 2.45% | 72,178 | | PCYC | Pharmacyclics Inc. | 84.71 | 2.85 | 3.48% | 767,429 | | IEP | Icahn Enterprises L.P. - Depositary units | 89.45 | 2.85 | 3.29% | 131,534 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| PCLN | priceline.com Incorporated | 825.96 | -16.54 | -1.96% | 1,115,783 | | OSIS | OSI Systems Inc. | 53.25 | -8.05 | -13.13% | 1,784,211 | | SCTY | SolarCity Corporation | 44.52 | -7.079 | -13.72% | 5,094,791 | | VRTS | Virtus Investment Partners Inc. | 241.30 | -3.68 | -1.50% | 44,034 | | REGN | Regeneron Pharmaceuticals Inc. | 259.96 | -3.68 | -1.40% | 804,876 | | AAPL | Apple Inc. | 439.66 | -3.27 | -0.74% | 16,308,460 | | ARMH | ARM Holdings plc - | 47.24 | -2.65 | -5.31% | 4,101,539 | | UNXL | Uni-Pixel Inc. | 23.47 | -2.48 | -9.56% | 4,115,318 | | NFLX | Netflix Inc. | 237.09 | -2.46 | -1.03% | 1,645,939 | | HTWR | Heartware International Inc. | 95.05 | -2.40 | -2.46% | 258,520 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| BAC | Bank of America Corp. | 13.44 | -0.07 | -0.52% | 111,844,704 | | SPY | SPDR S&P 500 ETF | 167.17 | 0.24 | 0.14% | 96,033,856 | | F | Ford Motor Co. | 14.95 | -0.10 | -0.66% | 61,888,967 | | MRK | Merck & Co. Inc. | 47.33 | 2.12 | 4.69% | 47,034,847 | | PFE | Pfizer Inc. | 28.78 | 0.08 | 0.28% | 44,109,787 | | EEM | iShares MSCI Emerging Market Income ETF | 43.44 | -0.09 | -0.21% | 39,758,537 | | YGE | Yingli Green Energy Holding Co. Ltd. ADS | 3.55 | 0.45 | 14.52% | 39,669,073 | | JPM | JP Morgan Chase | 53.02 | 0.73 | 1.40% | 37,141,339 | | AMD | Advanced Micro Devices Inc. | 4.02 | -0.08 | -1.95% | 36,564,821 | | XLF | Select Sector SPDR-Financial | 20.04 | 0.05 | 0.25% | 36,249,936 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| STP | Suntech Power Holdings Co. ADS | 1.28 | 0.442 | 52.74% | 32,281,363 | | EDN | Empresa Distribuidora y Comercializadora Norte S.A. ADS | 2.49 | 0.38 | 18.01% | 13,355 | | GNK | Genco Shipping & Trading Ltd. | 2.10 | 0.30 | 16.67% | 3,382,380 | | TCI | Transcontinental Realty Investors | 7.35 | 0.95 | 14.84% | 7,892 | | YGE | Yingli Green Energy Holding Co. Ltd. ADS | 3.55 | 0.45 | 14.52% | 39,669,073 | | DL | China Distance Education Holdings Ltd. ADS | 6.25 | 0.79 | 14.47% | 251,871 | | VLY.WS | Valley National Bancorp Wt 2018 | 0.70 | 0.08 | 12.90% | 3,300 | | UOIL | Velocitysharestm 3X Long Brent Crude Etn Linked To The S&P Gscir Brent Crude Ind | 38.89 | 4.4287 | 12.85% | 545 | | FRO | Frontline | 2.46 | 0.26 | 11.82% | 4,199,853 | | LDK | LDK Solar | 2.04 | 0.21 | 11.48% | 13,335,684 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| PRIS.B | Promotora de Informaciones S.A. ADS Cl B | 0.83 | -0.22 | -20.95% | 71,218 | | CHC.WS | China Hydroelectric Corp. Wt | 0.04 | -0.0097 | -20.34% | 37,553 | | PRIS | Promotora de Informaciones S.A. Cl A ADS | 0.74 | -0.16 | -17.78% | 153,782 | | DSXJ | JPMorgan Double Short US 10 Years Treasury Futures ETN | 34.51 | -5.48 | -13.70% | 560 | | HGG | HHGregg Inc. | 13.75 | -1.86 | -11.92% | 1,789,891 | | NBG | National Bank of Greece S.A. ADS | 1.42 | -0.16 | -10.13% | 22,556,724 | | NUGT | Direxion Daily Gold Miners Bull 3x Shares | 8.90 | -0.889 | -9.08% | 15,030,057 | | HNP | Huaneng Power International ADS | 42.58 | -4.19 | -8.96% | 686,529 | | USLV | Velocitysharestm 3X Long Silver Etn Linked To The S&P Gscir Silver Index Er | 8.96 | -0.80 | -8.20% | 2,523,663 | | ICA | Empresas ICA S.A. de C.V. ADS | 9.08 | -0.79 | -8.00% | 1,299,995 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| AZO | AutoZone Inc. | 427.84 | 18.79 | 4.59% | 740,548 | | DUST | Direxion Daily Gold Miners Bear 2x Shares | 103.89 | 6.15 | 6.29% | 755,331 | | ZSL | ProShares UltraShort Silver | 80.78 | 5.28 | 6.99% | 810,299 | | DSLV | Velocitysharestm 3X Inverse Silver Etn Linked To The S&P Gscir Silver Inverse In | 55.32 | 4.73 | 9.35% | 333,684 | | UOIL | Velocitysharestm 3X Long Brent Crude Etn Linked To The S&P Gscir Brent Crude Ind | 38.89 | 4.4287 | 12.85% | 545 | | I.P.A | Intelsat S.A. | 63.56 | 4.14 | 6.97% | 10,249 | | BAC.P.L | Bank of America Corp. 7.25% Non-Cum Perp Conv Pfd Series L | 1,265.10 | 4.07 | 0.32% | 19,727 | | GWW | W.W. Grainger Inc. | 267.34 | 4.05 | 1.54% | 235,058 | | CURE | Direxion Daily Healthcare Bull 3X Shares | 99.21 | 3.8599 | 4.05% | 41,852 | | DGLD | Velocitysharestm 3X Inverse Gold Etn Linked To The S&P Gscir Gold Index Er | 67.25 | 3.24 | 5.06% | 100,906 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| BRK.A | Berkshire Hathaway Inc. Cl A | 169,189.00 | -11.00 | -0.01% | 417 | | MTB.P | M&T Bank Corp Pfd. | 1,040.00 | -10.00 | -0.95% | 200 | | DSXJ | JPMorgan Double Short US 10 Years Treasury Futures ETN | 34.51 | -5.48 | -13.70% | 560 | | WFC.P.L | Wells Fargo & Co. 7.5% Non-Cum. Perp. Conv. Cl A Pfd. Series L | 1,328.71 | -4.44 | -0.33% | 16,154 | | HNP | Huaneng Power International ADS | 42.58 | -4.19 | -8.96% | 686,529 | | FMX | Fomento Economico Mexicano S.A.B. de C.V. ADS | 110.03 | -4.09 | -3.58% | 1,291,182 | | VMI | Valmont Industries Inc. | 152.85 | -3.72 | -2.38% | 267,799 | | KOF | Coca-Cola Femsa S.A.B. de C.V. ADS | 153.34 | -3.23 | -2.06% | 89,017 | | WLL.P.A | Whiting Petroleum Corp. % Conv. Perp. Pfd. | 217.20 | -3.23 | -1.47% | 300 | | MKL | Markel Corp. | 535.00 | -3.18 | -0.59% | 26,916 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| LNG | Cheniere Energy Inc. | 30.29 | -0.24 | -0.79% | 4,616,071 | | ANV | Allied Nevada Gold | 7.65 | -0.04 | -0.52% | 3,645,168 | | NGD | New Gold | 6.54 | -0.14 | -2.10% | 3,371,452 | | NG | NovaGold Resources Inc. | 2.21 | -0.04 | -1.78% | 2,936,862 | | INO | Inovio Pharmaceuticals Inc | 0.71 | 0.0295 | 4.35% | 2,760,358 | | HTM | U.S. Geothermal Inc. | 0.39 | 0.035 | 10.00% | 2,517,173 | | RTK | Rentech Inc. | 2.25 | 0.03 | 1.35% | 2,342,628 | | PAL | North American Palladium Ltd. | 1.16 | -0.11 | -8.66% | 2,265,757 | | GSS | Golden Star Resources | 0.66 | -0.0202 | -2.97% | 1,781,331 | | RNN | Rexahn Pharmaceuticals | 0.35 | 0.0398 | 12.83% | 1,651,549 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| SHZ | China Shen Zhou Mining & Res | 0.14 | 0.0214 | 17.83% | 876,384 | | CRMD | CorMedix Inc. | 0.69 | 0.09 | 15.13% | 30,891 | | BDL | Flanigans Enterprises Inc. | 12.75 | 1.64 | 14.76% | 339,655 | | GPR | GeoPetro Resources | 0.07 | 0.008 | 13.33% | 18,616 | | RNN | Rexahn Pharmaceuticals | 0.35 | 0.0398 | 12.83% | 1,651,549 | | FPP.WS | Fieldpoint Petroleum Corp | 0.79 | 0.0883 | 12.61% | 550 | | ERB | ERBA Diagnostics | 0.90 | 0.10 | 12.50% | 58,971 | | INUV | Inuvo Inc | 1.00 | 0.10 | 11.11% | 298,448 | | HTM | U.S. Geothermal Inc. | 0.39 | 0.035 | 10.00% | 2,517,173 | | QMM | Quaterra Resources Inc. | 0.18 | 0.015 | 9.32% | 28,211 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| IEC | IEC Electronics | 3.52 | -0.68 | -16.19% | 595,511 | | TTTM | T3 Motion | 0.10 | -0.018 | -15.13% | 77,948 | | IDN | Intellicheck Mobilisa Inc | 0.55 | -0.09 | -14.06% | 24,325 | | CXZ | Crosshair Energy Corporation | 0.07 | -0.01 | -13.33% | 271,646 | | EGI | Entree Gold | 0.35 | -0.0513 | -12.78% | 51,658 | | LSG | Lake Shore Gold Corp | 0.30 | -0.0411 | -12.21% | 345,528 | | FFI | Fortune Industries | 0.20 | -0.0246 | -10.95% | 264,369 | | BVX | Bovie Medical Corp. | 3.20 | -0.35 | -9.86% | 157,723 | | CDY | Cardero Resource Corp. | 0.20 | -0.0207 | -9.41% | 180,600 | | PAL | North American Palladium Ltd. | 1.16 | -0.11 | -8.66% | 2,265,757 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| BDL | Flanigans Enterprises Inc. | 12.75 | 1.64 | 14.76% | 339,655 | | AA.P | Alcoa Inc. $3.75 Cum. Pfd. | 93.29 | 1.54 | 1.68% | 100 | | TSH | Teche Holding Co. | 42.00 | 0.96 | 2.34% | 3,664 | | AE | Adams Resources & Energy Inc. | 63.29 | 0.90 | 1.44% | 13,235 | | IPB | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003-1 | 28.07 | 0.84 | 3.08% | 900 | | SGA | Saga Communications Inc. Cl A | 46.39 | 0.79 | 1.73% | 12,379 | | SCE.P.E | Southern California Edison Co. 4.78% Cum. Pfd. | 25.93 | 0.679 | 2.69% | 400 | | TIS | Orchids Paper Products Inc. | 23.95 | 0.45 | 1.91% | 76,521 | | CQP | Cheniere Energy Partners L.P. | 29.12 | 0.42 | 1.46% | 180,925 | | PCG.P.I | Pacific Gas & Electric Co. 4.36% Cum. Redeem. Pfd. | 24.88 | 0.38 | 1.55% | 600 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| SEB | Seaboard Corp. | 2,680.01 | -27.99 | -1.03% | 454 | | SLI | SL Industries | 22.15 | -1.88 | -7.82% | 41,086 | | NEN | New England Realty Associates L.P. Un | 41.62 | -1.5458 | -3.58% | 529 | | GTU | Central GoldTrust | 49.87 | -1.05 | -2.06% | 99,081 | | SIF | SIFCO Industries Inc. | 15.26 | -0.75 | -4.68% | 69,639 | | IEC | IEC Electronics | 3.52 | -0.68 | -16.19% | 595,511 | | BTI | British American Tobacco PLC ADS | 114.21 | -0.67 | -0.58% | 137,055 | | GRC | Gorman-Rupp Co. | 29.34 | -0.51 | -1.71% | 10,292 | | CEF | Central Fund of Canada Ltd. | 15.72 | -0.43 | -2.66% | 1,390,996 | | MSL | MidSouth Bancorp Inc. | 15.02 | -0.43 | -2.78% | 6,682 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| AHFD | Active Health Foods Inc. Common | 0.0003 | 0.00 | 0.00% | 200,247,347 | | AEGY | Alternative Energy Partners Inc. | 0.0018 | -0.0005 | -21.74% | 124,840,042 | | FNMA | Federal National Mortgage Association | 1.71 | 0.17 | 11.04% | 110,548,999 | | FMCC | Federal Home Loan Mortgage Corporation | 1.50 | 0.13 | 9.49% | 36,474,433 | | FMCKJ | Federal Home Loan Mortgage Corporation Fixed-to-Floating Rate Non-Cumulative Per | 4.93 | -0.04 | -0.80% | 31,839,641 | | XUII | Xumanii | 0.392 | -0.024 | -5.77% | 12,439,503 | | MFTH | Medisafe 1 Technologies Corp. Common | 0.0014 | -0.0001 | -6.67% | 11,740,213 | | CBAI | Cord Blood America Inc. | 0.0033 | -0.0003 | -8.33% | 10,809,748 | | PHOT | Growlife Inc. | 0.043 | -0.0055 | -11.34% | 9,861,623 | | ACTC | Advanced Cell Technology Inc. | 0.0729 | 0.0023 | 3.26% | 9,500,668 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| HHWW | Horiyoshi Worldwide Inc. | 0.70 | 0.30 | 75.00% | 900 | | AIRW | Airware Labs Corp. | 0.39 | 0.13 | 50.00% | 250 | | BLUF | Bluforest Inc. | 1.25 | 0.40 | 47.06% | 8,433 | | IDNG | Independence Energy Corp | 0.009 | 0.0028 | 45.16% | 49,275 | | WIEI | Wonder Intl Education & Invt Group Corp COM | 0.50 | 0.15 | 42.86% | 13,800 | | ROYE | Royal Energy Resources Inc. | 0.37 | 0.11 | 42.31% | 1,309 | | MSTG | Mustang Alliances Inc. | 0.06 | 0.017 | 39.53% | 69,400 | | TGRO | Tiger Oil and Energy Inc. | 0.14 | 0.039 | 38.61% | 2,500 | | SOLX | Solar America Corporation | 0.11 | 0.0298 | 37.16% | 29,090 | | VNTH | Vantage Health Common | 0.0079 | 0.002 | 33.90% | 34,799 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| ESGI | enSurge Inc. | 0.01 | -0.031 | -75.61% | 57,200 | | FIEB | First Intercontinental Bank | 1.00 | -1.00 | -50.00% | 1,000 | | QPON | SimplePons Inc. | 0.02 | -0.019 | -48.72% | 201,620 | | GSTV | Global Stevia Corp | 0.0052 | -0.0038 | -42.22% | 526,200 | | BFRE | BlueFire Renewables Inc. | 0.033 | -0.0225 | -40.54% | 594,194 | | SCIO | Scio Diamond Technology Corp. Common | 0.50 | -0.30 | -37.50% | 273,321 | | IFXY | Infrax Systems Inc. | 0.012 | -0.007 | -36.84% | 10,000 | | MFDB | Mutual Federal Bancorp Inc. | 0.65 | -0.35 | -35.00% | 1,000 | | PEII | Petron Energy II Inc. | 0.0199 | -0.0091 | -31.38% | 1,300 | | ESPHE | Ecosphere Technologies Inc. | 0.165 | -0.065 | -28.26% | 1,927,547 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| SGMZ | Sungame Corporation. | 16.75 | 2.75 | 19.64% | 300 | | WIPSO | Wisconsin Public Service Corporation 5.00% Preferred Stock | 103.00 | 2.62 | 2.61% | 903 | | CCHJW | Charter Communications Inc. Warrants CCH Expiring 11/30/2014 | 64.23 | 1.48 | 2.36% | 700 | | CCMMW | Charter Communications Inc. Warrant CIH Expiring 11/30/2014 | 68.35 | 1.35 | 2.01% | 5,313 | | CZFS | Citizens Financial Services Inc. | 51.00 | 1.30 | 2.62% | 485 | | MCEM | Monarch Cement Co | 23.20 | 0.75 | 3.34% | 5,690 | | NIDB | Northeast Indiana Bancorp Inc. | 17.80 | 0.55 | 3.19% | 379 | | WELPP | Wisconsin Electric Power Company Preferred Stock | 85.50 | 0.50 | 0.59% | 5,438 | | GVFF | Greenville Federal Financial Corp | 6.50 | 0.50 | 8.33% | 500 | | FNMFM | Federal National Mortgage Association Preferred Series E | 10.00 | 0.49 | 5.15% | 9,377 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| FMCB | Farmers & Merchants Bancorp | 384.00 | -16.00 | -4.00% | 37 | | FBAK | First National Bank Alaska | 1746.00 | -4.00 | -0.23% | 27 | | EYNOO | Entergy New Orleans Inc. $4.75 Preferred Stock | 97.25 | -3.75 | -3.71% | 185 | | BNFI | BNC Financial Group Inc | 20.00 | -3.00 | -13.04% | 256 | | CANV | CannaVest Corp. Common | 11.00 | -2.50 | -18.52% | 525 | | FIEB | First Intercontinental Bank | 1.00 | -1.00 | -50.00% | 1,000 | | SCZC | Santa Cruz County Bank | 15.30 | -0.70 | -4.38% | 2,700 | | RNGE | Ring Energy Inc. | 7.10 | -0.40 | -5.33% | 4,420 | | MFDB | Mutual Federal Bancorp Inc. | 0.65 | -0.35 | -35.00% | 1,000 | | FMBP | First Mountain Bank. | 3.75 | -0.35 | -8.54% | 2,500 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| G:CA | Goldcorp Inc. | 27.35 | 0.77 | 2.90% | 30,827,695 | | ELR:CA | Eastern Platinum Limited | 0.09 | 0.00 | 0.00% | 11,272,305 | | COS:CA | Canadian Oil Sands Limited | 20.81 | 0.24 | 1.17% | 8,990,220 | | SGY:CA | Surge Energy Inc. | 4.89 | 0.10 | 2.09% | 8,493,341 | | XIU:CA | iShares S&P/TSX 60 Index Fund | 18.38 | 0.15 | 0.82% | 6,666,895 | | BBD.B:CA | Bombardier Inc. | 4.56 | -0.13 | -2.77% | 6,273,317 | | SGR:CA | San Gold Corporation | 0.12 | 0.00 | 0.00% | 6,260,786 | | OSK:CA | Osisko Mining Corporation | 4.13 | 0.30 | 7.83% | 6,115,116 | | BTO:CA | B2Gold Corp. | 2.15 | -0.02 | -0.92% | 6,007,483 | | RY:CA | Royal Bank of Canada | 63.86 | 1.69 | 2.72% | 5,851,984 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| TXG.WT.A:CA | Torex Gold Resources Inc. | 0.03 | 0.02 | 200.00% | 9,000 | | CIP.UN:CA | CI Master Limited Partnership | 0.13 | 0.05 | 62.50% | 3,555 | | RI:CA | Reliance Resources Limited | 0.06 | 0.015 | 37.50% | 108,600 | | AEM.WT.U:CA | Agnico Eagle Mines Limited | 0.65 | 0.17 | 35.42% | 8,500 | | HRT:CA | Harte Gold Corp. | 0.11 | 0.025 | 31.25% | 340,120 | | ORT:CA | Orbite Aluminae Inc. | 0.92 | 0.19 | 26.03% | 3,524,976 | | EMC:CA | EMC Metals Corp. | 0.03 | 0.005 | 25.00% | 14,000 | | P.WT:CA | Primero Mining Corp. | 0.84 | 0.16 | 23.53% | 13,500 | | VEM:CA | Vena Resources Inc. | 0.14 | 0.025 | 22.73% | 53,500 | | PRK:CA | Potash Ridge Corporation | 0.50 | 0.09 | 21.95% | 25,235 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| ANS.WT:CA | Ainsworth Lumber Co. Ltd. | 0.05 | -0.10 | -66.67% | 1,781 | | MLG:CA | Malaga Inc. | 0.01 | -0.005 | -50.00% | 651,850 | | MRN:CA | Marengo Mining Limited | 0.04 | -0.025 | -38.46% | 168,350 | | VG.WT:CA | Veris Gold Corp. | 0.13 | -0.075 | -37.50% | 2,100 | | NTI:CA | Northcore Technologies Inc. | 0.01 | -0.005 | -33.33% | 191,395 | | IVA:CA | Ivanhoe Australia Limited | 0.12 | -0.045 | -28.13% | 4,000 | | MTA:CA | Matrix Asset Management Inc. | 0.06 | -0.015 | -21.43% | 2,795 | | THR:CA | Thundermin Resources Inc. | 0.02 | -0.005 | -20.00% | 10,200 | | VG:CA | Veris Gold Corp. | 0.62 | -0.15 | -19.48% | 374,262 | | BXI:CA | BioExx Specialty Proteins Ltd. | 0.05 | -0.01 | -16.67% | 383,277 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| SEC:CA | Senvest Capital Inc. | 105.73 | 6.73 | 6.80% | 17,030 | | RGL:CA | Royal Gold, Inc. | 52.97 | 2.32 | 4.58% | 5,028 | | CCL.B:CA | CCL Industries Inc. | 68.21 | 2.02 | 3.05% | 61,059 | | GTU.UN:CA | Central GoldTrust | 51.21 | 1.81 | 3.66% | 2,507 | | RY:CA | Royal Bank of Canada | 63.86 | 1.69 | 2.72% | 5,851,984 | | WPT:CA | Westport Innovations Inc. | 30.64 | 1.62 | 5.58% | 158,323 | | ATD.A:CA | Alimentation Couche-Tard Inc. | 62.00 | 1.50 | 2.48% | 770 | | TET:CA | Trilogy Energy Corp. | 32.79 | 1.39 | 4.43% | 283,050 | | MRC:CA | Morguard Corporation | 116.40 | 1.39 | 1.21% | 3,369 | | ACO.X:CA | Atco Ltd. | 98.95 | 1.35 | 1.38% | 140,974 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| FFH:CA | Fairfax Financial Holdings Limited | 424.09 | -13.88 | -3.17% | 27,330 | | DGU:CA | PowerShares DB Gold Double Long Exchange Traded Notes | 34.55 | -3.06 | -8.14% | 276 | | VRX:CA | Valeant Pharmaceuticals International, Inc. | 77.52 | -2.90 | -3.61% | 606,195 | | CP:CA | Canadian Pacific Railway Limited | 139.97 | -2.45 | -1.72% | 536,353 | | FFH.U:CA | Fairfax Financial Holdings Limited | 409.00 | -2.00 | -0.49% | 475 | | RCH:CA | Richelieu Hardware Ltd. | 38.11 | -1.87 | -4.68% | 18,585 | | HGD:CA | Horizons BetaPro S&P/TSX Global Gold Bear Plus ETF | 23.10 | -1.51 | -6.14% | 992,979 | | LAS.A:CA | Lassonde Industries Inc. | 87.00 | -1.51 | -1.71% | 28,335 | | WFT:CA | West Fraser Timber Co. Ltd. | 82.50 | -1.48 | -1.76% | 107,643 | | UFS:CA | Domtar Corporation | 73.32 | -1.42 | -1.90% | 23,443 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| RZ:CA | Revolver Resources Inc. | 0.04 | 0.00 | 0.00% | 4,406,190 | | MVN:CA | Madalena Ventures Inc. | 0.44 | 0.00 | 0.00% | 4,081,578 | | CWY:CA | Conway Resources Inc. | 0.01 | 0.005 | 100.00% | 4,062,000 | | SNM:CA | ShaMaran Petroleum Corp. | 0.44 | 0.01 | 2.35% | 3,405,969 | | CXO:CA | Colorado Resources Ltd. | 1.56 | 0.08 | 5.41% | 2,917,941 | | WOF:CA | Woulfe Mining Corp. | 0.13 | -0.06 | -31.58% | 2,299,131 | | MJS:CA | Majestic Gold Corp. | 0.15 | 0.01 | 7.41% | 2,220,888 | | FEX:CA | Fjordland Exploration Inc. | 0.03 | 0.005 | 25.00% | 1,837,091 | | MBI:CA | Med BioGene Inc. | 0.15 | -0.02 | -11.76% | 1,556,098 | | DBV:CA | Doubleview Capital Corp. | 0.13 | 0.01 | 8.33% | 1,537,300 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| PBA.H:CA | Petro Basin Energy Corp. | 0.05 | 0.03 | 150.00% | 90,000 | | CHY:CA | Cypress Hills Resource Corp. | 0.16 | 0.09 | 128.57% | 2,000 | | TNM:CA | Trillium North Minerals Ltd. | 0.02 | 0.01 | 100.00% | 10,000 | | RPT:CA | ArPetrol Ltd. | 0.01 | 0.005 | 100.00% | 485,050 | | OPW:CA | Opawica Explorations Inc. | 0.01 | 0.005 | 100.00% | 60,000 | | GCN:CA | Goldcliff Resource Corporation | 0.01 | 0.005 | 100.00% | 5,000 | | ENV:CA | Enssolutions Group Inc. | 0.01 | 0.005 | 100.00% | 25,000 | | CWY:CA | Conway Resources Inc. | 0.01 | 0.005 | 100.00% | 4,062,000 | | BBB.WT:CA | Brixton Metals Corporation | 0.01 | 0.005 | 100.00% | 20,000 | | TOM:CA | Tolima Gold Inc. | 0.03 | 0.01 | 66.67% | 512,850 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| VST:CA | Vast Exploration Inc. | 0.01 | -0.005 | -50.00% | 617,500 | | SPH.H:CA | Sphere Resources Inc. | 0.01 | -0.005 | -50.00% | 273,583 | | PLY:CA | Playfair Mining Ltd. | 0.01 | -0.005 | -50.00% | 13,000 | | PGC:CA | Plato Gold Corp. | 0.01 | -0.005 | -50.00% | 100,000 | | MSC:CA | Meridex Software Corporation | 0.01 | -0.01 | -50.00% | 2,038 | | MCK:CA | Manson Creek Resources Ltd. | 0.01 | -0.01 | -50.00% | 40,027 | | MC:CA | Mill City Gold Corp. | 0.01 | -0.005 | -50.00% | 44,000 | | KWA:CA | Kingsway Arms Retirement Residences Inc. | 0.01 | -0.01 | -50.00% | 28,000 | | EEV:CA | E-Energy Ventures Inc. | 0.01 | -0.005 | -50.00% | 2,000 | | GJB:CA | Gold Jubilee Capital Corp. | 0.05 | -0.035 | -41.18% | 52,000 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| SJR.A:CA | Shaw Communications Inc. | 25.79 | 0.88 | 3.53% | 300 | | ZNN:CA | Zenn Motor Company Inc. | 1.76 | 0.36 | 25.71% | 222,954 | | ANF:CA | Anfield Nickel Corp. | 2.88 | 0.32 | 12.50% | 16,932 | | XEL:CA | Xcite Energy Limited | 1.65 | 0.25 | 17.86% | 14,000 | | BCM:CA | Bear Creek Mining Corporation | 1.98 | 0.24 | 13.79% | 104,576 | | PPY:CA | Painted Pony Petroleum Ltd. | 9.62 | 0.235 | 2.50% | 122,879 | | RFC:CA | RIFCO Inc. | 4.40 | 0.20 | 4.76% | 51,244 | | RUF.U:CA | Pure Multi-Family REIT LP | 4.99 | 0.19 | 3.96% | 25,395 | | PLC:CA | Park Lawn Corporation | 8.70 | 0.17 | 1.99% | 130 | | DCK:CA | Donnycreek Energy Inc. | 1.99 | 0.16 | 8.74% | 261,446 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| AUN:CA | Aurcana Corporation | 2.06 | -0.74 | -26.43% | 1,103,741 | | VZX:CA | Vuzix Corporation | 7.00 | -0.50 | -6.67% | 7,180 | | GRZ:CA | Gold Reserve Inc. | 3.20 | -0.30 | -8.57% | 25,824 | | POE:CA | Pan Orient Energy Corp. | 2.06 | -0.17 | -7.62% | 561,169 | | DVC.H:CA | Devin Energy Corporation | 0.89 | -0.15 | -14.42% | 7,575 | | CMM:CA | Castle Mountain Mining Company Limited | 0.25 | -0.15 | -37.50% | 26,000 | | NVC:CA | Neovasc Inc. | 2.35 | -0.14 | -5.62% | 1,250 | | AYA:CA | Amaya Gaming Group Inc. | 6.42 | -0.13 | -1.98% | 50,410 | | HRP:CA | HRT Participacoes em Petroleo S.A. | 0.72 | -0.12 | -14.29% | 1,157,649 | | IFA:CA | iFabric Corp. | 0.60 | -0.10 | -14.29% | 1,000 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| Data is delayed 20 mins |
|