|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| SPY | SPDR S&P 500 ETF | 166.94 | 1.60 | 0.97% | 129,801,000 | | BAC | Bank of America Corp. | 13.43 | 0.07 | 0.52% | 107,338,813 | | CSCO | Cisco Systems Inc. | 24.24 | 0.353 | 1.48% | 78,572,509 | | MSFT | Microsoft Corporation | 34.87 | 0.79 | 2.32% | 60,674,267 | | F | Ford Motor Co. | 15.08 | 0.44 | 3.01% | 59,748,157 | | ARUN | Aruba Networks Inc. | 13.10 | -4.51 | -25.61% | 55,494,807 | | XLF | Select Sector SPDR-Financial | 19.95 | 0.26 | 1.32% | 47,944,568 | | SIRI | Sirius XM Radio Inc. | 3.50 | 0.05 | 1.45% | 46,559,455 | | VXX | Barclays Bank PLC iPath S&P 500 VIX Short-Term Futures ETN | 18.03 | -0.48 | -2.59% | 43,145,640 | | GE | General Electric Co. | 23.46 | 0.19 | 0.82% | 41,041,295 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| JUNR | Global X Junior Miners Etf | 17.85 | 11.72 | 191.19% | 1,687 | | RSOL | Real Goods Solar Inc. | 4.03 | 2.2768 | 129.87% | 8,953,128 | | ARGT | Global Xftse Argentina 20 Etf | 17.88 | 8.95 | 100.23% | 275 | | CHIM | Global X China Materials Etf | 15.29 | 7.6495 | 100.12% | 300 | | ZVV | LISTED TEST SYMBOL | 170.00 | 85.00 | 100.00% | 200 | | SCTY | SolarCity Corporation | 45.00 | 9.31 | 26.09% | 7,857,071 | | IRDMZ | Iridium Communications Inc Warrants | 1.00 | 0.1899 | 23.44% | 400 | | ETRM | EnteroMedics Inc. | 1.04 | 0.1886 | 22.15% | 4,781,980 | | HUSA | Houston American Energy Corp. | 0.24 | 0.0399 | 19.94% | 394,740 | | VNDA | Vanda Pharmaceuticals Inc. | 6.58 | 1.08 | 19.64% | 3,379,397 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| MVISW | Microvision Inc. Warrants | 0.06 | -0.0281 | -31.93% | 999 | | UNXL | Uni-Pixel Inc. | 27.19 | -9.551 | -26.00% | 7,087,992 | | ARUN | Aruba Networks Inc. | 13.10 | -4.51 | -25.61% | 55,494,807 | | CRESW | Cresud S.A.C.I.F. y A. | 0.04 | -0.01 | -20.00% | 9,420 | | VLYWW | Valley National Bancorp Warrants | 0.24 | -0.06 | -20.00% | 1,031 | | JACQW | Collabrium Japan Acquisition Corporation Warrant | 0.20 | -0.0499 | -19.96% | 6,600 | | FSGI | First Security Group Inc. | 5.02 | -1.07 | -17.57% | 88,299 | | SHZ | China Shen Zhou Mining & Res | 0.12 | -0.025 | -17.24% | 1,933,886 | | PBMD | Prima BioMed Ltd | 2.35 | -0.43 | -15.47% | 19,527 | | LON | Loncor Resources Inc | 0.33 | -0.06 | -15.38% | 24,600 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| BRK.A | Berkshire Hathaway Inc. Cl A | 169,400.00 | 2097.00 | 1.25% | 787 | | ZVV | LISTED TEST SYMBOL | 170.00 | 85.00 | 100.00% | 200 | | MA | MasterCard Cl A | 584.78 | 14.64 | 2.57% | 624,466 | | PCLN | priceline.com Incorporated | 813.66 | 13.58 | 1.70% | 784,234 | | DUST | Direxion Daily Gold Miners Bear 2x Shares | 118.72 | 13.13 | 12.43% | 935,214 | | ROLA | iPath Long Extended Russell 1000 TR Index ETN | 118.00 | 13.10 | 12.49% | 1,900 | | WPO | Washington Post Co. Cl B | 466.81 | 12.92 | 2.85% | 15,561 | | JUNR | Global X Junior Miners Etf | 17.85 | 11.72 | 191.19% | 1,687 | | VSAT | ViaSat Inc. | 71.38 | 11.57 | 19.34% | 1,794,989 | | SCTY | SolarCity Corporation | 45.00 | 9.31 | 26.09% | 7,857,071 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| SEB | Seaboard Corp. | 2,690.00 | -30.00 | -1.10% | 678 | | USB.P.A | U.S. Bancorp Dep. Pfd. | 925.00 | -20.00 | -2.12% | 100 | | WFC.P.L | Wells Fargo & Co. 7.5% Non-Cum. Perp. Conv. Cl A Pfd. Series L | 1,336.25 | -10.41 | -0.77% | 8,439 | | UNXL | Uni-Pixel Inc. | 27.19 | -9.551 | -26.00% | 7,087,992 | | BAC.P.L | Bank of America Corp. 7.25% Non-Cum Perp Conv Pfd Series L | 1,264.80 | -5.70 | -0.45% | 4,763 | | MTB.P | M&T Bank Corp Pfd. | 1,050.00 | -5.00 | -0.47% | 250 | | ARUN | Aruba Networks Inc. | 13.10 | -4.51 | -25.61% | 55,494,807 | | SGOL | ETFS Gold Trust | 133.62 | -3.08 | -2.25% | 195,095 | | GLD | SPDR Gold Trust | 131.07 | -3.02 | -2.25% | 20,349,768 | | PPLT | ETFS Physical Platinum Shares | 142.66 | -2.86 | -1.97% | 128,444 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| CSCO | Cisco Systems Inc. | 24.24 | 0.353 | 1.48% | 78,572,509 | | MSFT | Microsoft Corporation | 34.87 | 0.79 | 2.32% | 60,674,267 | | ARUN | Aruba Networks Inc. | 13.10 | -4.51 | -25.61% | 55,494,807 | | SIRI | Sirius XM Radio Inc. | 3.50 | 0.05 | 1.45% | 46,559,455 | | INTC | Intel Corporation | 24.04 | 0.10 | 0.42% | 36,278,248 | | QQQ | PowerShares QQQ Trust Series 1 | 74.30 | 0.71 | 0.96% | 31,117,108 | | MU | Micron Technology Inc. | 11.31 | 0.25 | 2.26% | 30,546,148 | | FB | Facebook Inc. | 26.25 | 0.12 | 0.46% | 29,462,605 | | ORCL | Oracle Corporation | 35.03 | 0.66 | 1.92% | 26,986,845 | | AMAT | Applied Materials Inc. | 14.96 | 0.30 | 2.05% | 22,523,375 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| RSOL | Real Goods Solar Inc. | 4.03 | 2.2768 | 129.87% | 8,953,128 | | SCTY | SolarCity Corporation | 45.00 | 9.31 | 26.09% | 7,857,071 | | IRDMZ | Iridium Communications Inc Warrants | 1.00 | 0.1899 | 23.44% | 400 | | ETRM | EnteroMedics Inc. | 1.04 | 0.1886 | 22.15% | 4,781,980 | | VNDA | Vanda Pharmaceuticals Inc. | 6.58 | 1.08 | 19.64% | 3,379,397 | | MVIS | Microvision Inc. | 2.65 | 0.43 | 19.37% | 947,532 | | VSAT | ViaSat Inc. | 71.38 | 11.57 | 19.34% | 1,794,989 | | DXM | Dex Media Inc. | 22.12 | 3.19 | 16.85% | 1,235,863 | | VRTA | Vestin Realty Mortgage I Inc. | 1.49 | 0.188 | 14.44% | 101,603 | | WPCS | WPCS International Inc. | 0.41 | 0.05 | 13.89% | 17,016 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| MVISW | Microvision Inc. Warrants | 0.06 | -0.0281 | -31.93% | 999 | | UNXL | Uni-Pixel Inc. | 27.19 | -9.551 | -26.00% | 7,087,992 | | ARUN | Aruba Networks Inc. | 13.10 | -4.51 | -25.61% | 55,494,807 | | CRESW | Cresud S.A.C.I.F. y A. | 0.04 | -0.01 | -20.00% | 9,420 | | VLYWW | Valley National Bancorp Warrants | 0.24 | -0.06 | -20.00% | 1,031 | | JACQW | Collabrium Japan Acquisition Corporation Warrant | 0.20 | -0.0499 | -19.96% | 6,600 | | FSGI | First Security Group Inc. | 5.02 | -1.07 | -17.57% | 88,299 | | PBMD | Prima BioMed Ltd | 2.35 | -0.43 | -15.47% | 19,527 | | COSI | Cosi Inc. | 2.56 | -0.4399 | -14.66% | 536,254 | | AEHR | Aehr Test Systems | 1.22 | -0.176 | -12.57% | 3,296 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| PCLN | priceline.com Incorporated | 813.66 | 13.58 | 1.70% | 784,234 | | VSAT | ViaSat Inc. | 71.38 | 11.57 | 19.34% | 1,794,989 | | SCTY | SolarCity Corporation | 45.00 | 9.31 | 26.09% | 7,857,071 | | ISRG | Intuitive Surgical Inc. | 484.00 | 7.78 | 1.63% | 390,803 | | VRTS | Virtus Investment Partners Inc. | 247.12 | 7.31 | 3.05% | 42,769 | | AMZN | Amazon.com Inc. | 269.90 | 5.78 | 2.19% | 2,528,227 | | GOOG | Google Inc. | 909.18 | 5.31 | 0.59% | 2,792,663 | | MELI | MercadoLibre Inc. | 125.22 | 5.22 | 4.35% | 833,702 | | LMCB | Liberty Media Corporation Series B | 125.87 | 4.61 | 3.80% | 100 | | UHAL | Amerco | 171.70 | 4.04 | 2.41% | 37,756 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| UNXL | Uni-Pixel Inc. | 27.19 | -9.551 | -26.00% | 7,087,992 | | ARUN | Aruba Networks Inc. | 13.10 | -4.51 | -25.61% | 55,494,807 | | MDSO | Medidata Solutions Inc. | 71.98 | -2.72 | -3.64% | 297,860 | | ADSK | Autodesk Inc. | 37.11 | -2.67 | -6.71% | 16,959,640 | | GOLD | Randgold Resources Limited | 71.47 | -2.65 | -3.58% | 684,314 | | AFOP | Alliance Fiber Optic Products Inc. | 16.33 | -1.54 | -8.62% | 324,542 | | CHTR | Charter Communications Inc. | 112.14 | -1.47 | -1.29% | 912,847 | | CTRX | Catamaran Corporation | 50.98 | -1.40 | -2.67% | 2,365,018 | | RGLD | Royal Gold Inc. | 48.86 | -1.37 | -2.73% | 995,944 | | AAPL | Apple Inc. | 433.26 | -1.318 | -0.30% | 15,288,547 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| SPY | SPDR S&P 500 ETF | 166.94 | 1.60 | 0.97% | 129,801,000 | | BAC | Bank of America Corp. | 13.43 | 0.07 | 0.52% | 107,338,813 | | F | Ford Motor Co. | 15.08 | 0.44 | 3.01% | 59,748,157 | | XLF | Select Sector SPDR-Financial | 19.95 | 0.26 | 1.32% | 47,944,568 | | VXX | Barclays Bank PLC iPath S&P 500 VIX Short-Term Futures ETN | 18.03 | -0.48 | -2.59% | 43,145,640 | | GE | General Electric Co. | 23.46 | 0.19 | 0.82% | 41,041,295 | | S | Sprint Nextel | 7.32 | 0.04 | 0.55% | 40,020,889 | | RAD | Rite Aid | 2.79 | 0.19 | 7.31% | 39,819,610 | | EWJ | iShares Japan Index Fund | 12.11 | 0.19 | 1.59% | 37,892,113 | | EEM | iShares MSCI Emerging Market Income ETF | 43.42 | 0.19 | 0.44% | 37,786,087 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| JUNR | Global X Junior Miners Etf | 17.85 | 11.72 | 191.19% | 1,687 | | ARGT | Global Xftse Argentina 20 Etf | 17.88 | 8.95 | 100.23% | 275 | | CHIM | Global X China Materials Etf | 15.29 | 7.6495 | 100.12% | 300 | | ZVV | LISTED TEST SYMBOL | 170.00 | 85.00 | 100.00% | 200 | | NBG | National Bank of Greece S.A. ADS | 2.39 | 0.39 | 19.50% | 26,470,242 | | REN.WS | Resolute Energy Corp. Wt | 0.56 | 0.08 | 16.67% | 300 | | XUE | Xueda Education Group | 3.50 | 0.44 | 14.38% | 224,250 | | CHC.WS | China Hydroelectric Corp. Wt | 0.02 | 0.0025 | 12.50% | 6,900 | | ROLA | iPath Long Extended Russell 1000 TR Index ETN | 118.00 | 13.10 | 12.49% | 1,900 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| NUGT | Direxion Daily Gold Miners Bull 3x Shares | 8.22 | -1.13 | -12.09% | 13,438,922 | | PRIS.B | Promotora de Informaciones S.A. ADS Cl B | 1.00 | -0.11 | -9.91% | 153,621 | | YOKU | Youku Tudou | 19.10 | -1.98 | -9.39% | 7,221,239 | | DGAZ | Credit Suisse AG | 10.30 | -0.99 | -8.77% | 1,048,301 | | HMY | Harmony Gold Mining Co. Ltd. ADS | 3.76 | -0.32 | -7.84% | 3,916,424 | | SA | Seabridge Gold | 9.30 | -0.79 | -7.83% | 589,442 | | SSI | Stage Stores Inc. | 24.19 | -1.89 | -7.25% | 2,437,332 | | NQ | NQ Mobile | 8.25 | -0.63 | -7.09% | 1,678,654 | | USLV | Velocitysharestm 3X Long Silver Etn Linked To The S&P Gscir Silver Index Er | 8.72 | -0.66 | -7.04% | 1,338,099 | | PVG | Pretium Resources Inc | 6.27 | -0.47 | -6.97% | 201,425 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| BRK.A | Berkshire Hathaway Inc. Cl A | 169,400.00 | 2097.00 | 1.25% | 787 | | ZVV | LISTED TEST SYMBOL | 170.00 | 85.00 | 100.00% | 200 | | MA | MasterCard Cl A | 584.78 | 14.64 | 2.57% | 624,466 | | DUST | Direxion Daily Gold Miners Bear 2x Shares | 118.72 | 13.13 | 12.43% | 935,214 | | ROLA | iPath Long Extended Russell 1000 TR Index ETN | 118.00 | 13.10 | 12.49% | 1,900 | | WPO | Washington Post Co. Cl B | 466.81 | 12.92 | 2.85% | 15,561 | | JUNR | Global X Junior Miners Etf | 17.85 | 11.72 | 191.19% | 1,687 | | ARGT | Global Xftse Argentina 20 Etf | 17.88 | 8.95 | 100.23% | 275 | | CHIM | Global X China Materials Etf | 15.29 | 7.6495 | 100.12% | 300 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| USB.P.A | U.S. Bancorp Dep. Pfd. | 925.00 | -20.00 | -2.12% | 100 | | WFC.P.L | Wells Fargo & Co. 7.5% Non-Cum. Perp. Conv. Cl A Pfd. Series L | 1,336.25 | -10.41 | -0.77% | 8,439 | | BAC.P.L | Bank of America Corp. 7.25% Non-Cum Perp Conv Pfd Series L | 1,264.80 | -5.70 | -0.45% | 4,763 | | MTB.P | M&T Bank Corp Pfd. | 1,050.00 | -5.00 | -0.47% | 250 | | SGOL | ETFS Gold Trust | 133.62 | -3.08 | -2.25% | 195,095 | | GLD | SPDR Gold Trust | 131.07 | -3.02 | -2.25% | 20,349,768 | | PPLT | ETFS Physical Platinum Shares | 142.66 | -2.86 | -1.97% | 128,444 | | TNH | Terra Nitrogen Co. L.P. | 218.00 | -2.85 | -1.29% | 8,710 | | TMF | Direxion Daily 20+ Year Treasury Bull 3X Shares | 64.93 | -2.64 | -3.91% | 75,320 | | ERO | iPath EUR/USD Exchange Rate ETN | 48.63 | -2.6397 | -5.15% | 200 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| EOX | Emerald Oil | 6.11 | -0.19 | -3.02% | 5,154,511 | | NGD | New Gold | 6.30 | -0.42 | -6.25% | 4,391,128 | | LNG | Cheniere Energy Inc. | 30.60 | 0.27 | 0.89% | 4,149,200 | | FAX | Aberdeen Asia-Pacific Income Fund Inc. | 7.29 | 0.221 | 3.13% | 4,039,580 | | ANV | Allied Nevada Gold | 6.97 | -0.60 | -7.93% | 3,865,686 | | CEF | Central Fund of Canada Ltd. | 15.23 | -0.43 | -2.75% | 3,053,933 | | NG | NovaGold Resources Inc. | 2.13 | -0.07 | -3.18% | 2,698,020 | | GSS | Golden Star Resources | 0.65 | -0.0379 | -5.49% | 2,205,445 | | CUR | Neuralstem Inc. | 1.49 | 0.04 | 2.76% | 2,133,474 | | SHZ | China Shen Zhou Mining & Res | 0.12 | -0.025 | -17.24% | 1,933,886 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| HUSA | Houston American Energy Corp. | 0.24 | 0.0399 | 19.94% | 394,740 | | FCSC | Fibrocell Science | 5.00 | 0.775 | 18.34% | 94,511 | | ICH | Investors Capital Holdings Ltd. | 3.60 | 0.41 | 12.85% | 23,547 | | ALN | American Lorain Corp | 1.19 | 0.1094 | 10.12% | 21,431 | | CEP | Constellation Energy Partners LLC | 1.73 | 0.15 | 9.49% | 132,237 | | BDL | Flanigans Enterprises Inc. | 10.18 | 0.881 | 9.47% | 60,394 | | UQM | UQM Technologies Inc. | 0.76 | 0.064 | 9.14% | 140,160 | | MGT | MGT Capital Investments | 4.48 | 0.36 | 8.74% | 618,503 | | HH | Hooper Holmes Inc. | 0.42 | 0.03 | 7.69% | 258,747 | | EGI | Entree Gold | 0.37 | 0.0252 | 7.31% | 88,050 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| SHZ | China Shen Zhou Mining & Res | 0.12 | -0.025 | -17.24% | 1,933,886 | | LON | Loncor Resources Inc | 0.33 | -0.06 | -15.38% | 24,600 | | ADK | AdCare Health Systems | 5.08 | -0.72 | -12.41% | 168,064 | | TLR | Timberline Resources Corp. | 0.18 | -0.019 | -9.55% | 83,020 | | CHGS | China GengSheng Minerals Inc | 0.19 | -0.02 | -9.52% | 97,704 | | MGN | Mines Management Inc. | 0.61 | -0.0598 | -8.93% | 118,562 | | PZG | Paramount Gold and Silver | 1.27 | -0.12 | -8.63% | 975,131 | | FSI | Flexible Solutions International Inc. | 0.83 | -0.078 | -8.57% | 7,000 | | GIG | GigOptix Inc. | 1.30 | -0.12 | -8.45% | 245,406 | | GBR | New Concept Energy Inc | 1.21 | -0.11 | -8.33% | 13,896 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| AA.P | Alcoa Inc. $3.75 Cum. Pfd. | 93.98 | 1.98 | 2.15% | 100 | | ACY | Aerocentury Corp. | 21.20 | 0.915 | 4.51% | 13,644 | | BDL | Flanigans Enterprises Inc. | 10.18 | 0.881 | 9.47% | 60,394 | | FCSC | Fibrocell Science | 5.00 | 0.775 | 18.34% | 94,511 | | RIF | RMR Real Estate Income Fund | 23.49 | 0.55 | 2.40% | 20,530 | | SDO.P.H | San Diego Gas & Electric Co. $1.82 Cum. Pfd. | 31.00 | 0.50 | 1.64% | 1,009 | | NOG | Northern Oil And Gas | 14.25 | 0.41 | 2.96% | 536,817 | | LBY | Libbey Inc. | 21.66 | 0.41 | 1.93% | 71,976 | | ICH | Investors Capital Holdings Ltd. | 3.60 | 0.41 | 12.85% | 23,547 | | MGT | MGT Capital Investments | 4.48 | 0.36 | 8.74% | 618,503 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| SEB | Seaboard Corp. | 2,690.00 | -30.00 | -1.10% | 678 | | GTU | Central GoldTrust | 48.22 | -1.53 | -3.08% | 265,741 | | AE | Adams Resources & Energy Inc. | 61.71 | -1.29 | -2.05% | 10,848 | | ADK | AdCare Health Systems | 5.08 | -0.72 | -12.41% | 168,064 | | SCE.P.C | Southern California Edison Co. 4.24% Pfd. | 24.30 | -0.6699 | -2.68% | 1,298 | | SCE.P.E | Southern California Edison Co. 4.78% Cum. Pfd. | 25.08 | -0.61 | -2.37% | 100 | | ANV | Allied Nevada Gold | 6.97 | -0.60 | -7.93% | 3,865,686 | | ADK.P.A | Adcare Health Systems Inc Pfd. | 27.21 | -0.54 | -1.95% | 2,810 | | CVR | Chicago Rivet & Machine Co. | 25.10 | -0.4352 | -1.70% | 3,800 | | CEF | Central Fund of Canada Ltd. | 15.23 | -0.43 | -2.75% | 3,053,933 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| AEGY | Alternative Energy Partners Inc. | 0.0023 | -0.0013 | -36.11% | 108,662,153 | | AHFD | Active Health Foods Inc. Common | 0.0003 | 0.0001 | 50.00% | 95,817,791 | | GOFF | Goff Corp | 0.0239 | -0.0041 | -14.64% | 32,039,696 | | FNMA | Federal National Mortgage Association | 1.35 | 0.08 | 6.30% | 30,049,602 | | EXLA | Helmer Directional Drilling Corp. | 0.0022 | -0.0003 | -12.00% | 29,341,951 | | JRRD | Journal of Radiology Inc. Common | 0.0006 | 0.00 | 0.00% | 21,582,500 | | ACTC | Advanced Cell Technology Inc. | 0.0748 | -0.0002 | -0.27% | 18,744,336 | | CBAI | Cord Blood America Inc. | 0.0035 | -0.0002 | -5.41% | 15,178,043 | | XUII | Xumanii | 0.368 | 0.049 | 15.36% | 12,204,692 | | FMCC | Federal Home Loan Mortgage Corporation | 1.27 | 0.07 | 5.83% | 11,801,256 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| RVPL | RVPLUS Inc. Common | 0.04 | 0.0329 | 463.38% | 17,000 | | DENGE | Delta Entertainment Group Inc. Common | 0.05 | 0.0349 | 231.13% | 100 | | ESGIE | enSurge Inc. | 0.0549 | 0.0379 | 222.94% | 26,945 | | PEDOD | Pedevco Corp. | 5.00 | 2.90 | 138.10% | 2,898 | | MMAXD | PayMeOn Inc. | 2.40 | 1.227 | 104.60% | 10,514 | | XODG | Xodtec Led Inc. | 0.01 | 0.005 | 100.00% | 17,500 | | VKML | Viking Minerals Inc. | 0.01 | 0.004 | 66.67% | 3,650,773 | | PTOS | P2 Solar Inc. | 0.045 | 0.017 | 60.71% | 130,450 | | ISYG | Insynergy Products Inc. Com | 2.25 | 0.75 | 50.00% | 200 | | AHFD | Active Health Foods Inc. Common | 0.0003 | 0.0001 | 50.00% | 95,817,791 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| ALNE | Alternative Energy & Environmental Solutions Inc. Common | 0.30 | -0.30 | -50.00% | 1,000 | | PSSS | Puissant Industries Inc. | 0.20 | -0.15 | -42.86% | 5,000 | | PNTV | Players Network | 0.01 | -0.006 | -37.50% | 100,000 | | AEGY | Alternative Energy Partners Inc. | 0.0023 | -0.0013 | -36.11% | 108,662,153 | | BLBK | BOLDFACE Group Inc. | 0.0825 | -0.0375 | -31.25% | 41,530 | | WSGP | Western Graphite Inc. | 0.577 | -0.233 | -28.77% | 1,228,587 | | ACLP | AccelPath Inc. | 0.0005 | -0.0002 | -28.57% | 1,020,000 | | HVPA | Hanover Portfolio Acquisitions Inc. | 0.05 | -0.0198 | -28.37% | 2,000 | | INKS | InkSure Technologies Inc. | 0.052 | -0.018 | -25.71% | 240,700 | | MDNT | Medient Studios Inc. | 0.60 | -0.20 | -25.00% | 7,338 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| FMBL | Farmers & Merchants Bank | 4948.00 | 26.50 | 0.54% | 15 | | FBAK | First National Bank Alaska | 1748.00 | 7.00 | 0.40% | 18 | | NODB | North Dallas Bank & Trust Co Tex | 49.00 | 3.00 | 6.52% | 414 | | CCHJW | Charter Communications Inc. Warrants CCH Expiring 11/30/2014 | 62.96 | 2.96 | 4.93% | 789 | | PEDOD | Pedevco Corp. | 5.00 | 2.90 | 138.10% | 2,898 | | PSIX | Power Solutions International Inc. | 33.75 | 1.55 | 4.81% | 30,397 | | MMAXD | PayMeOn Inc. | 2.40 | 1.227 | 104.60% | 10,514 | | XBTC | Xhibit Corp. | 5.19 | 1.19 | 29.75% | 171,825 | | EZJR | EZJR Inc. | 9.00 | 1.00 | 12.50% | 7,100 | | ISYG | Insynergy Products Inc. Com | 2.25 | 0.75 | 50.00% | 200 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| SGNI | StemGen Inc. | 5.00 | -1.00 | -16.67% | 747 | | NIDB | Northeast Indiana Bancorp Inc. | 17.25 | -0.71 | -3.95% | 400 | | CSBB | CSB Bancorp Inc. | 20.00 | -0.65 | -3.15% | 1,300 | | FMCCM | Federal Home Loan Mortgage Corporation Preferred Stock | 8.30 | -0.64 | -7.16% | 700 | | FMCCT | Federal Home Loan Mortgage Corporation Perp Pfd | 8.50 | -0.62 | -6.80% | 1,510 | | NWIN | Northwest Indiana Bancorp | 23.00 | -0.60 | -2.54% | 450 | | HARI | Harvard Illinois Bancorp Inc | 13.53 | -0.51 | -3.63% | 1,457 | | FMCCG | Federal Home Loan Mortgage Corporation Preferred Stock | 8.55 | -0.51 | -5.63% | 200 | | FNMAN | Federal National Mortgage Association Pfd Ser L 5.125% | 8.55 | -0.45 | -5.00% | 100 | | SGBK | Stonegate Bank | 18.00 | -0.40 | -2.17% | 24,597 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| STP:CA | Southern Pacific Resource Corp. | 0.50 | 0.095 | 23.46% | 12,296,566 | | ELR:CA | Eastern Platinum Limited | 0.09 | -0.005 | -5.26% | 9,394,120 | | SGY:CA | Surge Energy Inc. | 4.79 | 0.29 | 6.44% | 7,216,347 | | K:CA | Kinross Gold Corporation | 5.40 | -0.13 | -2.35% | 6,216,255 | | MFC:CA | Manulife Financial Corporation | 16.11 | 0.18 | 1.13% | 4,611,739 | | XIU:CA | iShares S&P/TSX 60 Index Fund | 18.23 | 0.22 | 1.22% | 4,323,715 | | BBD.B:CA | Bombardier Inc. | 4.69 | 0.03 | 0.64% | 4,322,781 | | CUM:CA | Copper Mountain Mining Corporation | 1.52 | -0.16 | -9.52% | 4,227,550 | | RY:CA | Royal Bank of Canada | 62.17 | 1.14 | 1.87% | 4,133,396 | | ABX:CA | Barrick Gold Corporation | 19.07 | -0.54 | -2.75% | 4,056,234 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| MLG:CA | Malaga Inc. | 0.01 | 0.005 | 100.00% | 300,000 | | RN.WT:CA | Rio Novo Gold Inc. | 0.02 | 0.005 | 50.00% | 200,000 | | FTU.WT.B:CA | US Financial 15 Split Corp. | 0.10 | 0.025 | 33.33% | 7,000 | | GGN:CA | Gryphon Gold Corporation | 0.04 | 0.01 | 33.33% | 520,000 | | JDN:CA | Jayden Resources Inc. | 0.03 | 0.005 | 25.00% | 82,000 | | PCY:CA | Prophecy Coal Corp. | 0.13 | 0.025 | 23.81% | 476,543 | | STP:PUR | Southern Pacific Resource Corp. | 0.50 | 0.095 | 23.75% | 27,500 | | STP:CA | Southern Pacific Resource Corp. | 0.50 | 0.095 | 23.46% | 12,296,566 | | AQA:CA | Aquila Resources Inc. | 0.11 | 0.02 | 22.22% | 40,550 | | Y.WT:CA | Yellow Media Limited | 4.13 | 0.74 | 21.83% | 34,895 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| TXG.WT.A:CA | Torex Gold Resources Inc. | 0.01 | -0.035 | -77.78% | 106,250 | | PRP:CA | ProSep Inc. | 0.11 | -0.11 | -50.00% | 10,362 | | DFI:CA | Diamond Fields International Ltd. | 0.03 | -0.02 | -40.00% | 6,948 | | NUS.RT:CA | Nautilus Minerals Inc. | 0.01 | -0.005 | -33.33% | 586,020 | | BIR.WT:PUR | Birchcliff Energy Ltd. | 1.35 | -0.65 | -32.50% | 2,000 | | GLA.U:CA | Global Alumina Corporation | 0.09 | -0.04 | -30.77% | 45,639 | | SWH:CA | Sunwah International Limited | 0.11 | -0.045 | -29.03% | 5,500 | | STP.DB:PUR | Southern Pacific Resource Corp. | 62.25 | -20.75 | -25.00% | 1,000 | | XRG:PUR | Xinergy Ltd. | 0.67 | -0.18 | -21.18% | 1,000 | | ORA:CA | Aura Minerals Inc. | 0.21 | -0.055 | -21.15% | 34,620 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| FFH:CA | Fairfax Financial Holdings Limited | 437.97 | 7.40 | 1.72% | 14,786 | | SEC:CA | Senvest Capital Inc. | 99.00 | 7.00 | 7.61% | 2,000 | | CP:PUR | Canadian Pacific Railway Limited | 142.52 | 3.94 | 2.84% | 20,635 | | CP:CA | Canadian Pacific Railway Limited | 142.42 | 3.67 | 2.65% | 494,102 | | FFH:PUR | Fairfax Financial Holdings Limited | 435.02 | 3.59 | 0.83% | 200 | | VRX:CA | Valeant Pharmaceuticals International, Inc. | 80.42 | 3.23 | 4.18% | 1,014,849 | | VRX:PUR | Valeant Pharmaceuticals International, Inc. | 80.43 | 3.22 | 4.17% | 13,451 | | PBH.DB.B:PUR | Premium Brands Holdings Corporation | 105.00 | 2.49 | 2.43% | 15,000 | | LLL:PUR | lululemon athletica inc. | 83.54 | 2.31 | 2.84% | 300 | | AGU:PUR | Agrium Inc. | 93.98 | 2.21 | 2.41% | 10,336 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| STP.DB:PUR | Southern Pacific Resource Corp. | 62.25 | -20.75 | -25.00% | 1,000 | | CSU:CA | Constellation Software Inc. | 142.48 | -3.27 | -2.24% | 55,739 | | CSU:PUR | Constellation Software Inc. | 142.80 | -3.20 | -2.19% | 1,400 | | GTU.UN:CA | Central GoldTrust | 49.40 | -1.40 | -2.76% | 7,836 | | FNV:CA | Franco-Nevada Corporation | 39.98 | -1.17 | -2.84% | 583,703 | | AEM:CA | Agnico Eagle Mines Limited | 28.75 | -1.16 | -3.88% | 543,756 | | AEM:PUR | Agnico Eagle Mines Limited | 28.74 | -1.13 | -3.78% | 6,618 | | FNV:PUR | Franco-Nevada Corporation | 39.99 | -1.10 | -2.68% | 14,781 | | LAS.A:CA | Lassonde Industries Inc. | 88.51 | -0.99 | -1.11% | 1,875 | | DGC:CA | Detour Gold Corporation | 8.71 | -0.96 | -9.93% | 1,555,427 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| MVN:CA | Madalena Ventures Inc. | 0.44 | 0.05 | 12.99% | 6,112,915 | | SLG:CA | Sterling Resources Ltd. | 0.67 | 0.01 | 1.52% | 5,158,315 | | CXO:CA | Colorado Resources Ltd. | 1.48 | 0.46 | 45.10% | 4,312,513 | | SNM:CA | ShaMaran Petroleum Corp. | 0.43 | -0.02 | -4.49% | 3,504,294 | | PRY:CA | Pinecrest Energy Inc. | 0.81 | 0.00 | 0.00% | 3,203,936 | | CAY:CA | Cache Exploration Inc. | 0.03 | 0.015 | 150.00% | 3,187,000 | | MBI:CA | Med BioGene Inc. | 0.17 | -0.03 | -15.00% | 2,409,577 | | RZ:CA | Revolver Resources Inc. | 0.04 | -0.005 | -11.11% | 2,326,510 | | SSS:CA | Stem Cell Therapeutics Corp. | 0.16 | -0.005 | -3.13% | 2,204,875 | | AVZ:CA | Avala Resources Ltd. | 0.07 | 0.01 | 18.18% | 2,155,000 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| KCC:CA | Kincora Copper Limited | 0.09 | 0.065 | 325.00% | 111,006 | | AHP:CA | Allied Hotel Properties Inc. | 0.14 | 0.09 | 180.00% | 10,000 | | CAY:CA | Cache Exploration Inc. | 0.03 | 0.015 | 150.00% | 3,187,000 | | RRO:CA | Ferro Iron Ore Corp. | 0.07 | 0.035 | 100.00% | 67,498 | | RPX:CA | Red Pine Exploration Inc. | 0.01 | 0.005 | 100.00% | 39,000 | | VST:CA | Vast Exploration Inc. | 0.01 | 0.005 | 100.00% | 19,550 | | SHG:CA | Shield Gold Inc. | 0.06 | 0.025 | 71.43% | 430,000 | | MOV.P:CA | Movarie Capital Ltd. | 0.25 | 0.10 | 66.67% | 7,000 | | LVH:CA | Las Vegas From Home.com Entertainment In | 0.07 | 0.025 | 62.50% | 7,250 | | SNV:CA | Sonoro Energy Ltd. | 0.08 | 0.03 | 60.00% | 748,244 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| BWN:PUR | Brownstone Energy Inc. | 0.07 | -0.12 | -64.86% | 5,000 | | ALZ:CA | Aldershot Resources Ltd. | 0.01 | -0.005 | -50.00% | 56,000 | | SCG.WT:CA | SelectCore Ltd. | 0.01 | -0.005 | -50.00% | 1,559 | | OPW:CA | Opawica Explorations Inc. | 0.01 | -0.005 | -50.00% | 16,800 | | BBB.WT:CA | Brixton Metals Corporation | 0.01 | -0.005 | -50.00% | 20,000 | | CRO:CA | Canadian Arrow Mines Limited | 0.01 | -0.005 | -50.00% | 141,000 | | JOC:CA | Jadela Oil Corp. | 0.09 | -0.065 | -43.33% | 16,700 | | TZM:CA | Tanzania Minerals Corp. | 0.07 | -0.045 | -40.91% | 94,000 | | RCZ:CA | Rio Cristal Resources Corporation | 0.02 | -0.01 | -40.00% | 419,072 | | EGD:PUR | Energold Drilling Corp. | 1.60 | -0.84 | -34.43% | 100 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| BNB:CA | BAM Investments Corp. | 22.50 | 1.00 | 4.65% | 421 | | VZX:CA | Vuzix Corporation | 7.50 | 0.97 | 14.85% | 3,062 | | CXO:CA | Colorado Resources Ltd. | 1.48 | 0.46 | 45.10% | 4,312,513 | | AYA:CA | Amaya Gaming Group Inc. | 6.55 | 0.33 | 5.31% | 306,042 | | ZNN:CA | Zenn Motor Company Inc. | 1.40 | 0.19 | 15.70% | 114,634 | | MCR:CA | Macro Enterprises Inc. | 2.44 | 0.19 | 8.44% | 382,123 | | RFC:CA | RIFCO Inc. | 4.20 | 0.18 | 4.48% | 22,225 | | UMF.A:CA | Starlight U.S. Multi-Family Core Fund | 10.15 | 0.17 | 1.70% | 450 | | SYZ:CA | Sylogist Ltd. | 5.20 | 0.16 | 3.17% | 56,250 | | YO:CA | Yoho Resources Inc. | 2.89 | 0.15 | 5.47% | 26,100 | | Data is delayed 20 mins |
|
Symbol
|
Name
|
Last
|
Change
|
% Change
|
Volume
|
| NFD.A:CA | Northfield Capital Corporation | 25.00 | -3.50 | -12.28% | 1,400 | | OLY:CA | Olympia Financial Group Inc. | 40.00 | -1.00 | -2.44% | 225 | | EGD:PUR | Energold Drilling Corp. | 1.60 | -0.84 | -34.43% | 100 | | HWK.B:CA | Hawk Exploration Ltd. | 3.05 | -0.45 | -12.86% | 2,300 | | ANF:CA | Anfield Nickel Corp. | 2.56 | -0.34 | -11.72% | 23,975 | | CFF:CA | Conifex Timber Inc. | 8.60 | -0.27 | -3.04% | 9,465 | | AUN:CA | Aurcana Corporation | 2.80 | -0.22 | -7.28% | 243,735 | | LCC:CA | Lumina Copper Corp. | 6.94 | -0.21 | -2.94% | 36,317 | | TEI:CA | Toscana Energy Income Corporation | 14.60 | -0.20 | -1.35% | 1,700 | | CMM:CA | Castle Mountain Mining Company Limited | 0.40 | -0.20 | -33.33% | 25,000 | | 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 |
|