Today's 52-week Highs
Ticker Name   Recent Price $ 52-week
high
TWFH 24 Holdings Inc

 

2.99

1.50

MMM 3M Co

 

165.30

162.92

AAXT Aamaxan Transport Group Inc

 

0.30

0.29

ABAX Abaxis Inc

 

59.73

58.97

ACN Accenture PLC

 

89.74

87.08

ACOR Acorda Therapeutics Inc

 

40.35

39.95

ALIOY Actelion Ltd

 

30.36

29.45

ADPT Adeptus Health Inc

 

38.41

37.92

ANW Aegean Marine Petroleum Network Inc

 

12.36

12.28

AEPI AEP Industries Inc

 

54.84

55.29

AELGF Aer Lingus Group PLC

 

2.50

2.32

AGGZF Ag Growth International Inc

 

47.86

48.35

ALDR Alder BioPharmaceuticals Inc

 

28.14

28.77

ALCO Alico Inc

 

46.88

45.00

ANCUF Alimentation Couche-Tard Inc

 

39.89

37.08

ALE ALLETE Inc

 

54.56

53.73

LNT Alliant Energy Corp

 

65.45

65.12

ALLPRE Allstate Corp

 

26.55

26.50

ALL Allstate Corp

 

69.79

69.66

AMAG AMAG Pharmaceuticals Inc

 

43.27

42.70

AMED Amedisys Inc

 

27.88

27.85

AEE Ameren Corp

 

45.01

44.22

AEP American Electric Power Co Inc

 

59.98

59.84

AEL American Equity Investment Life Holding Co

 

28.89

28.53

ARIO AmeriResource Technologies Inc

 

0.00

0.00

AHS AMN Healthcare Services Inc

 

19.10

18.72

ANGO AngioDynamics Inc

 

19.12

19.20

APAJF APA Group

 

6.34

6.40

AFPRC Astoria Financial Corporation

 

24.94

24.90

ATRI Atrion Corp

 

349.00

340.00

AZO AutoZone Inc

 

615.48

612.83

AVB AvalonBay Communities Inc

 

165.89

166.00

AVPMF Avrupa Minerals Ltd

 

0.30

0.28

AXSPRC Axis Capital Holdings Ltd

 

27.05

27.02

BACPRI Bank of America Corporation

 

26.42

26.51

OZRK Bank of the Ozarks Inc

 

37.55

37.80

BBTPRG BB&T Corp

 

22.68

22.42

BBTPRE BB&T Corp

 

24.11

24.08

BBTPRF BB&T Corp

 

22.60

22.35

BBDAD Bebida Beverage Co

 

0.01

0.00

BJCHF Beijing Capital International Airport Co Ltd

 

0.82

0.81

BMS Bemis Co Inc

 

44.81

44.38

SAM Boston Beer Co Inc

 

297.78

289.38

BXP Boston Properties Inc

 

134.09

133.69

BYLB Boyle Bancorp Inc

 

52.00

51.00

BFAM Bright Horizons Family Solutions Inc

 

46.17

45.99

BRKL Brookline Bancorp Inc

 

9.82

9.89

BWLD Buffalo Wild Wings Inc

 

173.39

172.68

BGEPF Bunge Ltd

 

111.25

110.53

BMSV Business Marketing Services Inc

 

0.05

0.05

BNK C1 Financial Inc

 

19.38

19.05

CPLA Capella Education Co

 

75.54

73.26

CBF Capital Bank Financial Corp

 

26.37

26.37

CCBG Capital City Bank Group Inc

 

15.74

15.50

COFPRD Capital One Financial Corp

 

25.53

25.30

CCL Carnival Corp

 

44.50

44.76

CUK Carnival PLC

 

44.16

44.36

CASY Casey's General Stores Inc

 

88.30

88.66

CATO Cato Corp

 

41.38

41.48

CBOE CBOE Holdings Inc

 

64.49

63.87

CBG CBRE Group Inc

 

34.36

34.00

CLDN Celladon Corp

 

18.55

19.14

CEMP Cempra Inc

 

20.51

19.61

CTEI Cemtrex Inc

 

0.62

0.22

CNC Centene Corp

 

107.15

106.18

CNBKA Century Bancorp Inc

 

40.40

40.40

CLDT Chatham Lodging Trust

 

29.35

29.39

CHSP Chesapeake Lodging Trust

 

36.54

36.61

CMRX Chimerix Inc

 

38.62

39.06

CHCJY China Citic Bank Corp Ltd

 

15.28

13.29

CCCGY China Communications Construction Co Ltd

 

25.04

24.00

CICOY China Cosco Holdings Co Ltd

 

2.48

2.41

CASDY China National Materials Co Ltd

 

6.00

5.92

CWYCY China Railway Construction Corp Ltd

 

12.85

12.80

CHRYY Chorus Ltd

 

10.29

10.51

CHD Church & Dwight Company, Inc.

 

78.39

77.88

CMPR Cimpress NV

 

75.45

75.71

CTAS Cintas Corp

 

74.49

73.95

CTRN Citi Trends Inc

 

25.63

25.57

CTZR Citizens National Bancorp, Inc.

 

65.50

65.30

CLEA Claire Technologies Inc

 

0.00

0.00

CLC Clarcor Inc

 

67.82

67.82

CSBK Clifton Bancorp Inc

 

13.37

13.34

CLX Clorox Co

 

103.82

102.29

CME CME Group Inc

 

92.28

89.99

CMS CMS Energy Corp

 

34.55

34.15

CGEAF Cogeco Cable Inc

 

60.94

58.32

SCOR comScore Inc

 

46.28

45.49

ED Consolidated Edison Inc

 

65.56

65.05

CHWTY Coolpad Group Ltd

 

3.65

4.00

CORE Core-Mark Holding Co Inc

 

62.66

62.82

CBRL Cracker Barrel Old Country Store Inc

 

134.72

134.69

CST CST Brands Inc

 

44.32

44.31

CUNB CU Bancorp (CA)

 

20.42

20.24

CUBE CubeSmart

 

22.06

21.90

CPIX Cumberland Pharmaceuticals Inc

 

5.42

5.49

CVS CVS Health Corp

 

95.52

94.75

CY Cypress Semiconductor Corp

 

14.32

14.30

DATWY Daetwyler Holding AG

 

63.85

64.00

DHR Danaher Corp

 

86.00

85.24

PLAY Dave & Buster's Entertainment Inc

 

25.58

24.75

DCT DCT Industrial Trust Inc

 

34.94

34.82

DF Dean Foods Co

 

18.43

18.42

DAIMF Deutsche Annington Immobilien SE

 

32.35

32.30

DTT Deutsche Bank Capital Funding Trust IX

 

25.31

25.00

DUA Deutsche Bank Capital Funding Trust VIII

 

25.38

24.50

DRH Diamondrock Hospitality Co

 

15.45

15.41

DPLO Diplomat Pharmacy Inc

 

31.95

31.64

DG Dollar General Corp

 

71.29

71.42

DM Dominion Midstream Partners LP

 

34.75

35.81

D Dominion Resources Inc

 

75.33

74.59

DQJCY Don Quijote Holdings Co.,Ltd

 

208.55

205.55

DTE DTE Energy Holding Co

 

85.48

84.42

DRE Duke Realty Corp

 

20.17

19.93

DYAX Dyax Corp

 

15.05

14.69

DYNPRA Dynegy Inc

 

102.25

101.00

DDPRB E I du Pont de Nemours & Company

 

102.25

94.50

ESFS Eco-Safe Systems USA Inc

 

0.05

0.04

EFIR Egpi Firecreek Inc

 

0.00

0.00

ELCGF Electra Gold Ltd

 

0.06

0.05

EA Electronic Arts Inc

 

47.25

47.13

ELIN Elot INC

 

0.00

0.00

ESRT Empire State Realty Trust Inc

 

17.59

17.72

ENBP ENB Financial Corp

 

31.90

31.65

EBGUF Enbridge Income Fund Holdings Inc

 

30.61

30.69

EIGI Endurance International Group Holdings Inc

 

17.80

17.68

ENSG Ensign Group Inc

 

44.92

44.74

ETM Entercom Communications Corp

 

12.22

11.85

ETR Entergy Corp

 

88.70

87.99

PLUS Eplus Inc

 

74.61

74.51

EQR Equity Residential

 

72.97

72.97

ESREF ESG Re Ltd

 

0.00

0.00

ESS Essex Property Trust Inc

 

208.25

207.04

EURHY Euler Hermes Group SA

 

48.70

50.50

EXAM ExamWorks Group Inc

 

39.99

40.06

EXPO Exponent Inc

 

82.98

81.66

FDS FactSet Research Systems, Inc.

 

142.23

140.25

EJMLL Fantex Inc

 

4.70

4.60

FARM Farmer Bros Co

 

31.12

30.35

FFG FBL Financial Group Inc

 

56.88

56.88

AGMPRB Federal Agricultural Mortgage Corp

 

26.10

26.25

FSCR Federal Screw Works

 

3.25

4.20

FGL Fidelity and Guaranty Life

 

26.00

26.08

FIS Fidelity National Information Services Inc

 

63.59

61.96

FCCO First Community Corp

 

11.34

11.50

FHNPRA First Horizon National Corp

 

24.29

24.49

FHN First Horizon National Corp

 

13.38

13.33

FR First Industrial Realty Trust Inc

 

20.58

20.37

FE FirstEnergy Corp

 

38.79

38.16

FPRX Five Prime Therapeutics Inc

 

24.32

23.91

FLML Flamel Technologies

 

16.45

17.37

FLXN Flexion Therapeutics Inc

 

21.02

21.40

FTNT Fortinet Inc

 

29.62

28.50

FUGI Fuego Enterprises Inc

 

0.60

1.00

GRXPRB Gabelli Healthcare & WellnessRx Trust

 

25.23

25.05

IT Gartner Inc

 

87.40

87.11

GBERY Geberit AG

 

34.61

34.53

GNCMA General Communication

 

12.95

12.80

GGP General Growth Properties Inc

 

28.16

27.92

GNMSF Genmab A/S

 

58.14

55.25

GMXAY Genmab A/S

 

29.50

29.25

G Genpact Ltd

 

19.04

18.89

GPC Genuine Parts Co

 

105.47

104.43

GABC German American Bancorp

 

30.30

30.22

GIII G-III Apparel Group Ltd

 

98.23

98.24

GSPRB Goldman Sachs Group Inc

 

25.12

25.15

GPK Graphic Packaging Holding Co

 

13.55

13.36

GVLMF Greenvale Energy NL

 

0.01

0.06

GIFOF Grifols SA

 

33.95

33.20

GSIG GSI Group Inc

 

14.48

14.51

HAIN Hain Celestial Group Inc

 

117.25

116.88

HBNK Hampden Bancorp Inc

 

20.80

20.92

HYDN Hayden Hall Inc

 

0.00

0.00

HNT Health Net Inc

 

54.34

52.77

HWAY Healthways Inc

 

19.35

18.95

HXBM Helix Biomedix

 

38.77

36.00

HRTG Heritage Insurance Holdings Inc

 

19.04

19.24

HSKA Heska Corp

 

16.81

17.00

HPQ Hewlett-Packard Co

 

39.82

39.65

HKTTF HKT Trust and HKT Ltd

 

1.33

1.26

HNI HNI Corp

 

50.58

50.11

HON Honeywell International Inc

 

100.63

100.16

HPT Hospitality Properties Trust

 

31.68

31.63

HST Host Hotels & Resorts Inc

 

23.88

23.95

HSNI HSN Inc

 

76.51

76.23

HNP Huaneng Power International Inc

 

52.13

52.01

HPP Hudson Pacific Properties Inc

 

29.42

29.61

EROX Human Pheromone Sciences Inc

 

0.08

0.05

HUM Humana Inc

 

149.07

146.00

HYPRQ HyperFeed Technologies Inc

 

0.00

0.00

IDA Idacorp Inc

 

65.95

64.89

IPDQF Impedimed Ltd

 

0.65

0.63

INCR INC Research Holdings Inc

 

24.48

25.50

INDB Independent Bank Corp

 

41.87

41.99

INFN Infinera Corp

 

15.25

14.98

ISF ING Groep N.V.

 

25.24

24.25

IMKTA Ingles Markets Inc

 

33.33

33.94

IRC Inland Real Estate Corp

 

11.03

11.00

INGN Inogen Inc

 

29.27

26.97

IBP Installed Building Products Inc

 

18.22

18.41

ISTC Instructivision Inc

 

0.06

0.03

IART Integra Lifesciences Holdings Corp

 

52.49

51.76

ITBC Integrity Bancshares Inc

 

57.00

56.50

TEG Integrys Energy Group Inc

 

76.65

76.47

LINK Interlink Electronics

 

11.00

11.50

IPMG International Precious Minerals Group Inc

 

0.00

0.00

IVOB INVO Bioscience Inc

 

0.25

0.23

IRM Iron Mountain Inc

 

40.27

39.34

JCOM j2 Global Inc

 

62.34

61.43

JKHY Jack Henry & Associates, Inc

 

63.40

62.46

JNS Janus Capital Group Inc

 

15.94

16.04

JAH Jarden Corp

 

47.03

46.74

JBHT JB Hunt Transport Services Inc

 

84.38

84.04

JBSS John B Sanfilippo & Son Inc

 

46.81

46.00

JBT John Bean Technologies Corp

 

32.59

32.88

JLL Jones Lang LaSalle Inc

 

149.57

146.36

JUNP Juniper Group Inc

 

0.00

0.00

KTWO K2M Group Holdings Inc

 

21.00

20.74

KAIKY Kawasaki Kisen Kaisha Ltd

 

7.90

7.89

KIMPRK Kimco Realty Corp

 

24.18

23.97

KIMPRJ Kimco Realty Corp

 

23.95

23.65

KIMPRI Kimco Realty Corp

 

25.51

25.46

KSSH Kingfish Holding Corp

 

0.01

0.01

KRG Kite Realty Group Trust

 

28.20

28.20

KMG KMG Chemicals Inc

 

20.71

21.00

KNL Knoll Inc

 

20.52

20.30

KRFT Kraft Foods Group Inc

 

63.36

61.10

KRSL Kreisler Manufacturing Corp

 

16.80

15.25

KR Kroger Co

 

63.61

62.65

LB L Brands Inc

 

84.49

84.24

LADR Ladder Capital Corp

 

20.07

20.72

LKFN Lakeland Financial Corp

 

42.34

42.21

LNDC Landec Corp

 

14.68

14.48

LE Lands' End Inc

 

53.72

52.74

LEG Leggett & Platt Inc

 

42.31

42.47

LC LendingClub Corp

 

26.97

27.98

LHCG LHC Group Inc

 

29.83

29.79

LFSYY Lifestyle International Holdings Ltd

 

54.54

52.60

MCIM Macau Capital Investments Inc

 

0.11

0.11

MAC Macerich Co

 

82.84

82.40

MSFG MainSource Financial Group Inc

 

19.29

19.09

MKTX MarketAxess Holdings Inc

 

72.16

70.70

MAS Masco Corp

 

25.07

25.07

MTSN Mattson Technology

 

3.42

3.31

MKC.V McCormick & Company Inc

 

72.91

73.90

MD Mednax Inc

 

66.91

66.66

MMSI Merit Medical Systems Inc

 

17.03

17.11

MPG Metaldyne Performance Group Inc

 

15.42

15.49

MNBEY Minebea Co Ltd

 

28.04

27.90

MOH Molina Healthcare Inc

 

53.78

52.04

MWR Morgan Stanley Capital Trust III

 

25.20

23.30

MWO Morgan Stanley Capital Trust V

 

25.28

22.40

MSZ Morgan Stanley Capital Trust VII

 

25.53

24.20

MSK Morgan Stanley Capital Trust VIII

 

25.43

25.01

MUSA Murphy USA Inc

 

65.32

65.08

NATH Nathan's Famous Inc

 

79.17

78.95

NEGY Nation Energy Inc

 

0.02

0.02

NHI National Health Investors Inc

 

67.87

67.95

NHC National Healthcare Corp

 

63.50

63.58

BABY Natus Medical Inc

 

36.27

36.26

NEOG Neogen Corp

 

49.08

49.93

NBIX Neurocrine Biosciences Inc

 

23.90

22.56

NEWM New Media Investment Group Inc.

 

24.12

23.96

NWL Newell Rubbermaid Inc

 

36.92

36.85

JWN Nordstrom Inc

 

77.52

77.20

NNYR Northamerican Energy Group Corp

 

0.00

0.00

NU Northeast Utilities

 

52.88

52.60

NSAM NorthStar Asset Management Group Inc

 

22.01

21.63

NWN Northwest Natural Gas

 

49.45

48.92

NCLH Norwegian Cruise Line Holdings Ltd

 

45.95

45.93

NUVA NuVasive Inc

 

47.70

46.97

NXTM NxStage Medical Inc

 

18.28

18.05

ODP Office Depot Inc

 

8.38

8.06

OMAM OM Asset Management PLC

 

16.40

16.47

OCR Omnicare Inc

 

73.10

72.06

ONDK On Deck Capital Inc

 

25.91

28.00

OLP One Liberty Properties Inc

 

24.09

24.35

OWOL One World Online.com Inc

 

0.00

0.00

OPLK Oplink Communications Inc

 

24.26

24.29

OCC Optical Cable Corp

 

4.89

5.00

ORCL Oracle Corporation

 

45.35

43.19

ORLY O'Reilly Automotive Inc

 

193.58

194.08

OTCM OTC Markets Group Inc

 

14.89

14.70

OUTR Outerwall Inc

 

74.34

74.77

OVAS OvaScience Inc

 

43.22

36.54

PFBN Pacific Alliance Bank Ca

 

7.75

7.70

PKG Packaging Corp of America

 

79.32

78.50

PANW Palo Alto Networks Inc

 

123.44

123.22

PAOC Pan Ocean Container Supplies Ltd

 

5.75

5.60

PABN Panamerican Bancorp

 

0.00

0.00

PRK Park National Corp

 

88.00

87.48

PGPHF Partners Group Holding

 

291.35

290.15

PCWLF PCCW Ltd

 

0.71

0.71

PCCWY PCCW Ltd

 

7.18

7.07

PDRX PD-RX Pharmaceuticals Inc

 

7.49

6.00

PEB Pebblebrook Hotel Trust

 

45.58

45.51

PEGRF Pennon Group PLC

 

14.24

13.89

PEOP Peoples Federal Bancshares Inc

 

22.21

22.12

PSEM Pericom Semiconductor Corp

 

14.17

14.06

PETM PetSmart Inc

 

81.44

81.49

PCG PG&E Corp

 

53.45

53.03

DOC Physicians Realty Trust

 

16.42

16.26

PCBN Piedmont Community Bank Group Inc

 

0.00

0.00

PNY Piedmont Natural Gas Co

 

39.13

39.12

PNW Pinnacle West Capital Corp

 

67.29

67.10

PLT Plantronics

 

53.84

53.58

PMCS PMC-Sierra Inc

 

8.99

9.01

PNC PNC Financial Services Group Inc

 

92.36

90.98

PNCPRQ PNC Financial Services Group Inc

 

23.52

23.70

POOL Pool Corp

 

62.68

62.84

POR Portland General Electric Co

 

38.53

38.25

PPG PPG Industries Inc

 

227.01

225.79

PENGF Primary Energy Recycling Corp

 

5.35

5.31

PRI Primerica Inc

 

54.52

54.22

PSDLF Prism Medical Ltd

 

7.50

7.48

PG Procter & Gamble Co

 

92.00

91.28

PGNX Progenics Pharmaceuticals Inc

 

7.35

7.45

PFPT Proofpoint Inc

 

48.17

48.59

PVNO ProVision Operation Systems Inc

 

0.00

0.00

PEG Public Service Enterprise Group Inc

 

42.27

42.06

QCRH QCR Holdings Inc

 

18.20

18.19

QLIK Qlik Technologies Inc

 

31.65

31.55

QLGC QLogic Corp

 

13.06

13.07

KWR Quaker Chemical Corp

 

89.17

87.79

RDUS Radius Health Inc

 

31.56

31.53

RPTPRD Ramco-Gershenson Properties Trust

 

65.69

65.16

RPT Ramco-Gershenson Properties Trust

 

18.31

18.30

RBSPRG RBS Capital Funding Trust VII

 

24.35

24.41

RDI Reading International Inc

 

12.88

12.99

O Realty Income Corp

 

48.01

47.88

HERF Red Oak Hereford Farms Inc

 

0.00

0.00

REG Regency Centers Corp

 

64.43

63.65

RCII Rent-A-Center Inc

 

34.40

34.56

RSG Republic Services Inc

 

40.46

39.97

RMD ResMed Inc

 

55.92

55.00

QSR Restaurant Brands International Inc

 

38.17

37.52

RH Restoration Hardware Holdings Inc

 

99.07

99.44

RPAIPRA Retail Properties of America Inc

 

26.20

26.20

RPAI Retail Properties of America Inc

 

16.61

16.59

RFMD RF Micro Devices Inc

 

15.99

15.97

RMP Rice Midstream Partners LP

 

17.86

16.48

RVSB Riverview Bancorp Inc

 

4.46

4.45

RLJ RLJ Lodging Trust

 

33.67

33.72

RHI Robert Half International Inc

 

58.99

58.30

RRETY Robinsons Retail Holdings Inc

 

17.53

17.52

RKT Rock-Tenn Company

 

61.71

61.13

ROIQU ROI Acquisition Corp II

 

10.40

10.55

RTNB Root9B Technologies Inc

 

1.42

1.24

RPM RPM International Inc

 

50.48

49.98

RHP Ryman Hospitality Properties Inc

 

53.40

53.71

STBA S&T Bancorp Inc

 

29.39

29.28

BFSPRC Saul Centers Inc

 

26.16

25.99

BFS Saul Centers Inc

 

56.97

56.85

SCG SCANA Corp

 

59.75

58.81

SCLN SciClone Pharmaceuticals

 

9.07

9.00

SEB Seaboard Corp

 

4145.05

4150.00

SEE Sealed Air Corp

 

42.28

42.12

SCSS Select Comfort Corp

 

27.33

27.29

SERV ServiceMaster Global Holdings Inc

 

27.11

27.86

SHW Sherwin-Williams Co

 

257.11

256.16

SWIR Sierra Wireless Inc

 

42.02

42.12

SPG Simon Property Group Inc

 

185.47

184.03

SJW SJW Corp

 

32.80

32.52

SWKS Skyworks Solutions Inc

 

73.19

71.34

SOME Somerset Trust Holding Co

 

41.35

41.00

SO Southern Co

 

49.00

48.70

CODE Spansion Inc

 

33.10

33.00

SPTN SpartanNash Company

 

25.81

25.74

SPB Spectrum Brands Holdings Inc

 

95.70

95.49

SCPT Sports Concepts Inc

 

0.00

0.00

SSNC SS&C Technologies Holdings Inc

 

56.55

55.21

SPLS Staples Inc

 

17.64

17.46

STBZ State Bank Financial Corp

 

19.76

19.69

SF Stifel Financial Corp

 

51.43

51.59

STOR STORE Capital Corp

 

21.39

21.44

SYK Stryker Corporation

 

95.83

95.37

SUOPY Sumco Corp

 

29.12

27.45

INN Summit Hotel Properties Inc

 

12.42

12.26

SUI Sun Communities Inc

 

60.73

61.60

SUIPRA Sun Communities Inc

 

26.00

25.96

SNPTF Sunny Optical Technology Group

 

1.86

1.83

SHO Sunstone Hotel Investors Inc

 

16.83

16.85

SNRR Super Nova Resources Inc

 

0.00

0.00

SURG Synergetics USA Inc

 

4.28

4.05

SYHO Synergie Wellness Products Inc

 

0.00

0.00

SYY Sysco Corp

 

40.73

40.60

TBNC T Bancshares Inc

 

6.60

6.50

TROW T. Rowe Price Group Inc

 

86.39

85.74

TGT Target Corp

 

74.55

74.76

TASR Taser International Inc

 

24.17

25.02

TSCC Technology Solutions Co

 

0.00

0.01

TTPH Tetraphase Pharmaceuticals Inc

 

38.00

33.22

MIK The Michaels Companies Inc

 

24.76

24.29

THRR Thresher Industries

 

0.00

0.00

TIER Tier REIT, Inc.

 

2.50

2.45

TJX TJX Companies

 

67.08

66.74

TMUSPRA T-Mobile US Inc

 

50.90

50.40

TOELY Tokyo Electron Ltd

 

19.03

18.75

TOELF Tokyo Electron Ltd

 

75.65

74.15

TSS Total System Services Inc

 

34.06

34.07

TSQ Townsquare Media Inc

 

13.01

12.85

TRKR Tracker Corporaton of America

 

0.00

0.00

TREC Trecora Resources

 

14.83

14.59

THS Treehouse Foods Inc

 

86.93

86.95

TQNT Triquint Semiconductor

 

26.71

26.66

TCX Tucows Inc

 

18.52

18.75

TSNU Tyson Foods Inc

 

49.99

49.50

UDSG UDS Group Inc

 

0.00

0.00

UEPEN Union Electric Co

 

87.25

86.25

UCFC United Community Financial Corporation

 

5.43

5.44

UNH UnitedHealth Group Inc

 

102.24

101.33

UEIC Universal Electronics Inc

 

63.10

63.22

UBPPRF Urstadt Biddle Properties, Inc.

 

26.04

25.90

UTGN UTG Inc

 

14.50

14.35

VCBC Valley Community Bank Corp

 

4.00

3.99

VIAAY Vienna International Airport

 

24.90

24.62

VNO Vornado Realty Trust

 

116.59

114.91

WPC W P Carey Inc

 

71.91

70.76

WM Waste Management Inc

 

50.85

49.85

WSO Watsco Inc

 

106.95

106.72

WDFC WD-40 Co

 

81.98

81.42

WZENY Webzen Inc

 

9.01

8.74

WCG WellCare Health Plans Inc

 

78.74

78.37

WST West Pharmaceutical Services Inc

 

55.04

54.88

WR Westar Energy Inc

 

40.55

40.08

WBB Westbury Bancorp Inc

 

15.76

15.68

WDC Western Digital Corp

 

112.39

109.64

WHR Whirlpool Corp

 

190.38

190.22

ZWBC Wideband Corp

 

1.00

0.95

WELX Winland Electronics Inc

 

1.25

1.02

WEC Wisconsin Energy Corp

 

51.97

51.60

WLRHU WL Ross Holding Corp

 

11.30

10.99

WWRL World Wireless Communications Inc

 

0.00

0.00

XEL Xcel Energy Inc

 

35.35

35.29

XNCR Xencor Inc

 

16.29

15.95

XOXO XO Group Inc

 

17.21

17.17

XPO XPO Logistics Inc

 

40.51

40.65

YORW York Water Co

 

22.49

22.44

ZLTQ ZELTIQ Aesthetics Inc

 

29.49

29.83

ZENG Zenergy International Inc

 

0.00

0.00

ZBPRH Zions Bancorp

 

24.08

23.99

ZNXT ZNext Mining Corp Inc

 

0.01

0.00


 Today's 52-week Lows
Ticker Name   Recent Price $ 52-week
low
ASRAF A S Roma

 

0.67

0.69

ASCN Absecon Bancorp

 

65.55

66.00

AHHAP Accredited Mortgage Loan REIT Trust

 

0.55

0.91

ACMT ACMAT Corp

 

22.25

22.50

ATU Actuant Corp

 

28.00

28.01

AUAYF Adanac Molybdenum Corp

 

0.13

0.15

ADRNF Aderans Co Ltd

 

10.56

11.74

AFFM Affirmative Insurance Holdings Inc

 

0.90

0.95

IWKS AFP Imaging Corp

 

1.12

1.50

AINSF Ainsworth Game Technology Ltd

 

1.62

1.73

AKTAF Akita Drilling Ltd

 

10.01

10.50

ASXSF Alberta Star Development Corp.

 

0.15

0.15

ALFVF Alfa Laval AB

 

19.00

19.18

ALLM Alliance Bioenergy Plus Inc

 

0.45

0.35

AGGI Allied Energy Inc

 

0.01

0.01

AXCP Allixon International

 

0.00

0.00

ALLYPRB Ally Financial Inc

 

26.50

26.40

ACERF AM Gold Inc

 

0.03

0.03

AGCBF Amarillo Gold Corp

 

0.06

0.08

ABRW American Brewing Company, Inc.

 

0.34

0.28

AMBKP American Capital Trust I 6pc Convertable Preferred

 

8.41

9.25

AMYZF American Manganese Inc

 

0.00

0.00

APGI American Power Group Corp

 

0.26

0.25

AEBZY Anadolu Efes Biracilik ve Malt Sanayi AS

 

1.82

1.82

AGCZ Andes Gold Corp

 

0.00

0.00

ANLDF Anfield Resources Inc

 

0.19

0.21

AGDXF Antioquia Gold Inc

 

0.01

0.01

APRI Apricus Biosciences Inc

 

1.00

1.06

AXPLF Arabella Exploration Inc

 

3.25

2.05

ARCO Arcos Dorados Holdings Inc

 

5.36

5.35

ARGEF Argex Titanium Inc

 

0.45

0.47

ASCMB Ascent Capital Group Inc

 

54.61

57.87

AHRO AtheroNova Inc

 

0.29

0.25

ATLDF Atlanta Gold Inc

 

0.01

0.01

SPVEF Atlantic Gold Corp

 

0.17

0.20

ARPPRD Atlas Resource Partners LP

 

18.15

21.57

ATRM ATRM Holdings Inc

 

2.80

2.85

ARMZF Aura Minerals Inc

 

0.06

0.06

EARS Auris Medical Holding AG

 

3.73

3.58

ARMI Aurum Resource & Asset Management Inc

 

0.11

0.12

AOCIF AutoCanada Inc

 

38.28

35.22

AVH Avianca Holdings SA

 

11.32

13.78

BGNN B Green Innovations Inc

 

0.10

0.10

BRSI Ballistic Recovery Systems Inc

 

0.01

0.01

BKHYY Bank Hapoalim B M

 

23.97

24.17

BARA Banyan Rail Services Inc

 

2.50

3.00

BAXSQ Baxano Surgical Inc

 

0.01

0.01

BXLC Bexil Corporation

 

13.00

13.55

BNCIF Big North Graphite Corp

 

0.03

0.03

BIND Bind Therapeutics Inc

 

5.49

5.49

BEHL Biocentric Energy Ho

 

0.00

0.00

BKWAF BKW AG

 

30.01

30.78

BDRSF Borders & Southern Petroleum PLC

 

0.06

0.06

BLVDU Boulevard Acquisition Corp

 

9.93

10.00

TEUPRC Box Ships Inc

 

18.00

22.30

BBEPP BreitBurn Energy Partners LP

 

21.70

23.27

BSTK Brite-Strike Tactical Illumination Products Inc

 

0.01

0.01

BVRDF Bureau Veritas SA

 

21.92

24.10

BYDDY BYD Co Ltd

 

7.81

8.90

BYDDF BYD Co Ltd

 

3.93

4.45

CCGGY C&C Group PLC

 

12.78

12.73

CPEPRA Callon Petroleum Co

 

40.16

42.00

CNDCF Canadian Banc Corp

 

11.30

12.29

CAPN Capnia Inc

 

1.73

1.60

CABJF Carlsberg AS

 

79.00

84.40

CASI CASI Pharmaceuticals Inc

 

1.25

1.18

CLCS Cell Source Inc

 

0.51

0.60

CRNT Ceragon Networks Ltd

 

1.00

0.99

CHAG Chancellor Group Inc

 

0.01

0.01

OIGLF Chariot Oil & Gas Ltd

 

0.12

0.13

CHKVP Chesapeake Energy Corp

 

993.00

1152.69

CHNR China Natural Resources Inc

 

2.35

2.80

CFEGF China Nonferrous Gold Ltd

 

0.40

0.43

CWPWF China WindPower Group Ltd

 

0.04

0.06

CRCL Circle Star Energy Corp

 

0.00

0.00

CPRN Citigroup Capital XIII

 

26.53

26.50

COSLF CO2 Solution Inc

 

0.07

0.07

CLASF Colorado Resources Ltd

 

0.09

0.10

COLUF Colossus Minerals Inc

 

0.00

0.00

CMPD CompuMed Inc

 

0.07

0.06

COIB Computerized Thermal Imaging Inc

 

0.00

0.00

CMMMF Comstock Metals Ltd

 

0.01

0.01

CTGO Contango Ore Inc

 

2.05

3.95

CDBMF Cordoba Minerals Corp

 

0.12

0.13

WAFR COREwafer Industries Inc

 

0.00

0.00

CRDAF Coronado Resources Ltd

 

0.40

0.41

CBAT Cortronix Biomedical Advancement Technologies Inc

 

0.00

0.00

CTYWY Countrywide PLC

 

6.85

7.30

CRLRF Crailar Technologies Inc

 

0.21

0.18

FILM Cre8tive Works Inc

 

0.01

0.01

CRESF Cresud SA

 

0.90

0.87

CWLDY Crown Resorts Ltd

 

20.26

21.19

CBNR Cubic Energy Inc

 

0.04

0.03

CRIS Curis Inc

 

1.15

1.12

CAWLF CWC Energy Services Corp

 

0.35

0.36

CKYS CyberKey Solutions Inc

 

0.00

0.00

CYCCP Cyclacel Pharmaceuticals Inc

 

6.18

6.79

DVDCY Davide Campari-Milano SpA

 

3.10

3.11

DVDCF Davide Campari-Milano SpA

 

6.16

6.45

DWOG Deep Well Oil and Gas Inc

 

0.18

0.15

DLIA dELiA*s Inc

 

0.01

0.01

DSNY Destiny Media Technologies Inc

 

0.39

0.36

DTTO Detto Technologies Inc

 

0.00

0.00

DDXS DiaDexus Inc

 

0.35

0.30

DMDD Diamond Discoveries International Corp

 

0.00

0.00

SIEVF D'ieteren NV

 

35.45

36.71

DGLPQ DigitalPost Interactive Inc

 

0.00

0.00

DNERF Downer EDI Ltd

 

3.40

4.08

DRXGY Drax Group PLC

 

13.97

14.30

DRDGF DRDGold Ltd

 

0.14

0.23

ENYTF Eagle Energy Trust

 

2.35

2.38

EBCOY Ebara

 

42.21

45.85

EBRPY Ebro Foods SA

 

16.71

17.56

ECPO Eco-Petroleum Solutions Inc

 

0.06

0.06

ETEK Eco-Tek Group Inc

 

0.00

0.00

EFCT EFactor Group Corp

 

0.13

0.15

EHIC eHi Car Services Ltd

 

7.97

7.95

ELRA Elray Resources Inc

 

0.00

0.00

ENCTF Encanto Potash Corp

 

0.04

0.04

EXIXF Energy XXI (Bermuda) Ltd

 

60.00

120.25

ENRJ.PR Enerjex Resources Inc

 

16.30

16.35

EORIF Enhanced Oil Resources Inc

 

0.02

0.02

EQBM Equitable Mining Corp

 

0.00

0.00

ESFHF Espirito Santo Financial Group SA

 

0.00

4.38

EENZF Estrella International Energy Services Ltd

 

0.47

0.71

FRFHF Fairfax Financial Holdings Ltd

 

520.61

375.16

EJMLL Fantex Inc

 

4.70

4.60

FXCNY FIH Mobile Ltd

 

9.27

9.38

FRCN Firemans Contractors Inc

 

0.00

0.00

FNFGPRB First Niagara Financial Group Inc

 

27.09

27.82

FPAFF First Pacific Co Ltd

 

0.95

0.96

FLXP Flexpower Inc

 

0.02

0.10

FORC Force Minerals Corp

 

0.00

0.00

FRXX Forecross Corp

 

0.05

0.05

FORTY Formula Systems (1985) Ltd

 

22.00

21.84

FDCFF Forum Uranium Corp

 

0.06

0.07

FXENP FX Energy Inc

 

16.40

23.51

GABPRG Gabelli Equity Trust Inc.

 

22.69

23.05

GSFVF GasFrac Energy Services Inc

 

0.22

0.23

GAWK Gawk Inc

 

0.06

0.03

GZT Gazit-Globe Ltd

 

11.29

11.23

GCPEF GCL-Poly Energy Holdings Ltd

 

0.21

0.23

GELYF Geely Automobile Holdings Ltd

 

0.33

0.32

GELYY Geely Automobile Holdings Ltd

 

6.45

6.64

GNBT Generex Biotechnology Corp

 

0.01

0.01

GWRU Genesee & Wyoming Inc

 

113.06

119.74

GNEPRA Genie Energy Ltd

 

6.21

6.52

GOVX Geovax Labs Inc

 

0.14

0.15

GVCM Geovic Mining Corp

 

0.00

0.01

GIIZF Global Diversified Investment Grade Income Trust II

 

0.65

1.14

GLOCF Glomac Bhd

 

0.27

0.29

GRYCF Gold Royalties Corp

 

0.06

0.10

GDSR Gold Star North American Mining Inc

 

0.30

0.45

GDPPRD Goodrich Petroleum Corp

 

9.00

15.02

GDPPRC Goodrich Petroleum Corp

 

10.57

17.01

GDPAN Goodrich Petroleum Corp

 

11.15

24.45

GWLOF Great-West Lifeco Inc

 

21.98

22.46

GRKZF Greek Organisation of Football Prognostics SA

 

11.03

12.00

GNBC Green Bancorp Inc

 

12.38

12.52

GREEF Green REIT PLC

 

1.56

1.53

GLGI Greystone Logistics Inc

 

0.27

0.27

GRPR Grid Petroleum Corp

 

0.00

0.00

GINBF Grupo Industrial Maseca SAB de CV

 

1.37

1.40

GVMUF GVIC Communications Corp

 

0.33

0.40

HAIPF Hadera Paper Ltd

 

18.18

20.20

HNLGY Hang Lung Group Ltd

 

22.04

22.13

HSOL Hanwha SolarOne Co Ltd

 

1.15

1.17

HNCKF Hard Creek Nickel Corp

 

0.01

0.01

HXPN Harris Exploration Inc

 

0.00

0.00

HART Harvard Apparatus Regenerative Technology Inc

 

2.56

2.54

HEVI Heavy Earth Resources Inc

 

0.00

0.00

HEII HEI Inc

 

0.10

0.12

HMSO Hemis Corp

 

0.00

0.00

HGHGF Highland Gold Mining Ltd

 

0.41

0.56

HIPP Hipcricket Inc

 

0.04

0.04

HBEXF Hornby Bay Mineral Exploration Ltd

 

0.02

0.02

HYKUF Hyakugo BankLtd.

 

4.12

4.20

HFCO Hydrogen Future Corp

 

0.00

0.00

ICNM Icon Media Holdings Inc

 

0.00

0.00

ILMCY IDM International Ltd

 

0.00

0.00

HKUP iHookup Social Inc

 

0.00

0.00

ILVOF Illovo Sugar Ltd

 

2.03

2.42

XUII Imerjn Inc

 

0.04

0.08

NRTI Inergetics Inc

 

0.02

0.01

IFNY Infinity Energy Resources Inc

 

0.55

0.53

IOSA Information Systems Associates Inc

 

0.00

0.00

ISHM Infosearch Media Inc

 

0.00

0.00

IARE Inland American Real Estate Trust, Inc.

 

4.00

5.50

NSPR InspireMD Inc

 

0.74

0.75

ISTC Instructivision Inc

 

0.06

0.02

IHTI Integrative Health Technologies Inc

 

0.00

0.01

ITMSF Intermap Technologies Corp

 

0.06

0.06

ISHPRA International Shipholding Corp

 

100.99

101.82

IAUFF Intrepid Mines Ltd

 

0.10

0.10

IRIDQ Iridium World Communications Ltd

 

0.00

0.00

IEAG Iron Eagle Group Inc

 

0.01

0.01

KMLXF iSonea Ltd

 

0.05

0.06

ISON Isonics Corporation

 

0.00

0.00

JACO Jaco Electronics Inc

 

0.10

0.11

JAMTF Jagercor Energy Corp

 

0.05

0.03

JRCCQ James River Coal Co

 

0.02

0.03

JRDN Jardinier Corp

 

0.00

1.05

JPEI JPE Inc

 

0.00

0.02

KKFC Kaibo Foods Co Ltd

 

0.20

0.21

KGHI Kaiser Group Holdings Inc

 

2.00

2.10

KTHGF Kantone Holdings Ltd

 

0.11

0.10

KEX Kirby Corp

 

80.31

84.35

KWIPF Kiwi Income Property Trust

 

0.50

0.84

LLTI Laserlock Technologies Inc

 

0.02

0.02

LCNB LCNB Corp

 

14.12

14.36

LTRE Learning Tree International Inc

 

1.83

1.75

LGCYO Legacy Reserves LP

 

18.19

21.55

LGCYP Legacy Reserves LP

 

19.58

21.66

LYSFY Leroy Seafood Group ASA

 

17.23

17.60

LFUGY Li & Fung Ltd

 

1.89

1.90

LBRDB Liberty Broadband Corp

 

44.00

47.59

LIBHA Liberty Homes Inc

 

0.03

0.05

LBSV Liberty Silver Corp

 

0.00

0.00

LPHI Life Partners Holdings Inc

 

0.72

0.74

LTWC LTWC Corp

 

0.00

0.00

LUB Luby's Inc

 

4.58

4.71

MARZF Marston's PLC

 

2.23

2.26

MSSD Massive Dynamics Inc

 

0.01

0.01

MXROF MAX Resource Corp

 

0.01

0.01

MEME MeeMee Media Inc

 

0.04

0.06

MODVF Melcor Developments

 

16.47

17.42

MENB Mendocino Brewing Co Inc

 

0.04

0.13

MERG Merger Mines Corp

 

16.00

20.00

MEAOF Metanor Resources Inc

 

0.06

0.06

MGCD MGC Diagnostics Corp

 

5.74

5.76

MCHVF MGM China Holdings Ltd

 

2.42

2.57

MDRPF Midas Gold Corp

 

0.41

0.39

MLCTF Millennium & Copthorne Hotels PLC

 

8.86

8.95

SMCG Millennium India Acquisition Corporation

 

0.65

0.60

MILLPRD Miller Energy Resources Inc

 

8.47

16.02

MILLPRC Miller Energy Resources Inc

 

10.05

16.74

MLILF Mintails Ltd

 

0.02

0.04

MITSF Mitsui & Co Ltd

 

12.66

13.50

MLGT mLight Tech Inc

 

0.00

0.00

MPAY Mobetize Corp

 

0.90

0.99

MGYOY MOL Hungarian Oil and Gas PLC

 

22.05

22.66

MOMO Momo Inc

 

13.76

13.20

MNVN Mondial Ventures, Inc.

 

0.00

0.00

ATDEF Montana Exploration Corp

 

0.10

0.12

MOSY MoSys Inc

 

1.60

1.53

NNLX NanoLogix Inc

 

0.04

0.04

NNEMF NEMI Northern Energy & Mining Inc

 

0.40

0.43

NDRM NeuroDerm Ltd

 

6.12

6.09

NWLNF New Millennium Iron Corp

 

0.11

0.13

NWWTF Newnote Financial Corp

 

0.15

0.16

NIHDQ NII Holdings Inc

 

0.02

0.02

NKRKF Nokian Tyres PLC

 

25.25

30.50

NRDEF Nordea Bank AB

 

11.30

12.00

NORX Norstra Energy Inc

 

0.01

0.01

NATUF North American Tungsten Corp Ltd

 

0.03

0.03

NWPX Northwest Pipe Co

 

29.00

26.46

OLVRF Olivut Resources Ltd

 

0.10

0.11

ONDK On Deck Capital Inc

 

25.91

26.12

OMVS On The Move Systems Corp

 

0.00

0.00

ONCO Oncology Med Inc

 

0.00

0.00

OVIT OncoVista Innovative Therapies Inc

 

0.07

0.03

OWOO One World Holdings Inc

 

0.00

0.00

OPTY Opportunity Management Co Inc

 

0.21

0.25

OPMG Options Media Group Holdings Inc

 

0.00

0.00

CANWF Orca Gold Inc

 

0.27

0.27

OGRMF OrganiGram Holdings Inc

 

0.58

0.62

ONP Orient Paper Inc

 

1.10

1.09

OOIL OriginOil Inc

 

0.11

0.11

ORSUF Orsu Metals Corp

 

0.02

0.02

PHLI PacificHealth Laboratories Inc

 

0.02

0.02

PMDP Palteau Mineral Development Inc

 

0.00

0.00

PCOGF Pancontinental Oil & Gas NL

 

0.00

0.01

PPXXY PaperlinX Ltd

 

0.11

0.13

PTNR Partner Communications Co Ltd

 

5.48

5.49

GOLDF Pele Mountain Resources Inc

 

0.04

0.02

PRCP Perceptron Inc

 

9.82

8.75

PPHMP Peregrine Pharmaceuticals Inc

 

21.75

22.60

PTQEP Petroquest Energy Inc

 

27.00

31.50

PSHIF PetroShale Inc

 

0.80

0.88

PMXSF Pharmaxis Ltd

 

0.03

0.10

PYHOF Playmates Holdings Ltd

 

0.91

0.92

PMTYF Playmates Toys Ltd

 

0.20

0.20

PLZLY Polyus Gold International Ltd

 

2.76

2.77

PBMD Prima Biomed Ltd

 

0.85

0.81

PLNTQ Proliance International Inc

 

0.00

0.00

PPCH Propanc Health Group Corp

 

0.00

0.00

PUMD ProUroCare Medical Inc

 

0.01

0.02

PPERF PT Bank Mandiri Persero Tbk

 

0.00

0.62

PSAPRA Public Storage

 

24.54

24.60

PUGE Puget Technologies Inc

 

0.02

0.02

PCTVY Punch Taverns PLC

 

4.50

6.84

PNCKF Pure Nickle Inc

 

0.00

0.01

PZCUY PZ Cussons PLC

 

9.98

10.06

QMXGF QMX Gold Corp

 

0.01

0.01

RSH RadioShack Corp

 

0.32

0.33

RAMPF Ram Power Corp

 

0.00

0.00

RPGRF REA Group Ltd

 

34.35

34.55

RNWEF REC Silicon ASA

 

0.26

0.24

RFLXF Redflex Holdings Ltd

 

0.79

0.83

RHWKF Redhawk Resources Inc

 

0.09

0.06

REEI Ree International Inc

 

0.00

0.00

RJCTF Reject Shop Ltd

 

5.00

8.10

REPCF Replicel Life Sciences Inc

 

0.26

0.27

RSOPRC Resource Capital Corp

 

22.67

24.19

RMRK Rimrock Gold Corp

 

0.01

0.02

RLJE RLJ Entertainment Inc

 

2.23

2.16

RDNAF Rodinia Lithium Inc

 

0.02

0.02

SB Safe Bulkers Inc

 

4.05

3.97

SBPRC Safe Bulkers Inc

 

17.84

22.32

SBPRD Safe Bulkers Inc

 

17.89

22.52

SKCO Sagemark Companies Ltd

 

0.01

0.01

SJT San Juan Basin Royalty

 

13.93

14.27

SFRRF Sandfire Resources NL

 

3.50

4.85

SDRXN SandRidge Energy Inc

 

41.00

83.00

SCHYF Sands China Ltd

 

4.98

5.09

SNROF Sanrio CompanyLtd.

 

25.24

25.65

SAR Saratoga Investment Corp

 

14.44

14.40

SASOF Sasol Ltd

 

37.61

48.32

SVGYF Savanna Energy Services Corp

 

2.59

2.62

SCPXF SCMP Group Ltd

 

0.15

0.16

EYES Second Sight Medical Products Inc

 

12.58

13.01

SNSGF Sense Technologies Inc

 

0.01

0.01

SQNS Sequans Communications SA

 

1.32

1.19

SNUYF Serinus Energy Inc

 

1.17

1.23

SHCAY Sharp Corp

 

2.20

2.20

SHPEF Shelton Petroleum AB

 

1.24

1.50

SGTI Shengtai Pharmaceutical Inc

 

0.09

0.09

SSDOY Shiseido Co Ltd

 

14.51

14.49

SWSKF Showa Shell Sekiyu KK

 

8.35

8.17

SKFOF Sika AG

 

3064.18

3250.00

SLGX Sillenger Exploration Corp

 

0.00

0.00

SMBZF Simba Energy Inc

 

0.03

0.02

SKYS Sky Solar Holdings Ltd

 

6.80

6.42

SOHOF SOHO China Ltd

 

0.69

0.69

SOPV Solar Park Initiatives Inc

 

0.00

0.00

SPCL Solaris Power Cells Inc

 

0.07

0.06

SLRK Solera National Bancorp

 

4.50

4.45

SRCF Source Financial Inc

 

0.20

0.25

SRNN Southern Banc Co Inc

 

8.30

8.45

SPOR Sport-Haley Holdings Inc

 

0.04

0.05

SPYKF Spyker NV

 

0.00

1.09

STDAF STADA Arzneimittel AG

 

31.90

32.38

STRL Sterling Construction Co Inc

 

6.29

5.64

STGAF Sterling Energy PLC

 

0.30

0.33

STRDF Strad Energy Services Ltd

 

3.08

3.28

SSYS Stratasys Ltd

 

78.65

78.53

SGTB Suggestion Box Inc

 

0.03

0.03

SLJB Sulja Bros Building Supplies Ltd

 

0.00

0.00

SURRY Sun Art Retail Group Ltd

 

9.89

10.01

CZNB SunTrust Banks Inc

 

0.00

0.01

SNWRF Sunward Resources Ltd

 

0.10

0.09

SURP Surepure Inc

 

0.04

0.04

SYNJ Syndication Inc

 

0.00

0.00

TAMO Tamm Oil & Gas Corp

 

0.02

0.02

TPIV TapImmune Inc

 

0.20

0.25

TRGM Targeted Medical Pharma Inc

 

0.35

0.31

TOOPRA Teekay Offshore Partners LP

 

23.13

24.01

TXLZF Tesla Exploration Ltd

 

0.86

0.86

TXHE Texhoma Energy Inc

 

0.00

0.00

DIDG The Digital Development Group Corp

 

0.00

0.00

GYST The Graystone Co Inc

 

0.01

0.01

NCTY The9 Ltd

 

1.85

1.81

TGRO Tiger Oil and Energy Inc

 

0.06

0.07

TIKRF Tikcro Technologies Ltd

 

0.47

0.47

HOMS Timios National Corp

 

0.50

0.51

TCYMF Tingyi (Cayman Islands) Holding Corp

 

2.07

2.22

TOPS TOP Ships Inc

 

1.04

1.05

TRCLF Trans Cosmos Inc

 

16.95

17.02

IMLE TransBiotec Inc

 

0.00

0.00

BEGYF Trinity Exploration & Production PLC

 

0.38

0.54

TRYRF Troy Resources Ltd

 

0.33

0.34

TNEN True North Energy Corp

 

0.00

0.00

TRMYQ Trump Entertainment Resorts Inc

 

0.00

0.01

BKTPF Turbo Capital Inc

 

0.01

0.01

TURV Two Rivers Water & Farming Co

 

0.51

0.50

UBYH UbuyHoldings Inc

 

0.00

0.00

UGLLF UGL Ltd

 

1.61

1.62

UPWT Ultra Pure Water Technologies Inc

 

0.00

0.00

USRC Unisource Corp

 

0.12

0.06

UVVZP Universal Corp

 

1019.00

1050.00

UOLI Uonlive Corp

 

0.08

0.11

UQM UQM Technologies Inc

 

0.86

0.86

VNRCP Vanguard Natural Resources LLC

 

18.63

21.56

VNRBP Vanguard Natural Resources LLC

 

18.70

21.46

VNRAP Vanguard Natural Resources LLC

 

20.89

23.19

VAPE Vape Holdings Inc

 

0.69

0.52

VEST Vestiage Inc

 

0.09

0.10

VHGI VHGI Holdings Inc

 

0.00

0.00

VDAHY Vinda International Holdings Ltd

 

13.99

14.28

VRDSF Viridis Energy Inc

 

0.64

0.66

VIZG VisionGlobal Corp

 

0.00

0.00

VTEPF Vitec Group (The) PLC

 

9.20

9.32

VLXGF Volex PLC

 

1.05

1.30

VOLAF Volvo AB

 

10.86

12.50

VOXR Voxcorp Inc

 

0.51

0.55

VULMF Vulcan Minerals Inc

 

0.02

0.02

WGNR Wegener Corp

 

0.02

0.02

WCUI Wellness Center USA Inc

 

0.08

0.07

WTXR West Texas Resources Inc

 

0.41

0.45

WRN Western Copper & Gold Corp

 

0.47

0.48

WPSHF Western Potash Corp

 

0.19

0.21

WNR Western Refining Inc

 

36.39

35.58

WTSL Wet Seal Inc

 

0.05

0.05

WNEA Wind Energy America Inc

 

0.00

0.00

WIEI Wonder International Education & Investment Group Corp

 

0.10

0.11

WNTR Worldwide Internet Inc

 

0.00

0.00

WOR Worthington Industries Inc

 

31.36

33.60

WRIT WRIT Media Group Inc

 

0.01

0.01

XBIO Xenetic Biosciences Inc

 

0.18

0.20

XROLF Xero Ltd

 

12.27

12.30

XYIGF Xinyi Glass Holdings Ltd

 

0.48

0.59

XNRG Xun Energy Inc

 

0.00

0.00

YOHOF Yoho Resources Inc

 

0.93

1.28

ZFPPF Zambeef Products PLC

 

0.21

0.25

ZVTK Zevotek Inc

 

0.00

0.01

ZDPY Zoned Properties Inc

 

16.00

13.00

Data through 12/18/2014 15:55:02-06:00

  Ticker
This is the ticker symbol for the holding. Click on it to see the Morningstar Quicktake report on this security.

Name
This is the name of the stock.

Price $
This is the most current price available to Morningstar.com.

52-week high
This is the highest intraday price the stock has reached over the past 52 weeks.

52-week low
This is the lowest intraday price the stock has reached over the past 52 weeks.