Today's 52-week Highs
Ticker Name   Recent Price $ 52-week
high
ABCZY Abcam PLC

 

9.20

9.29

ABCZF Abcam PLC

 

9.12

9.05

ADOCF Adocia

 

99.34

91.21

ADVOF ADVA AG Optical Networking

 

11.38

11.30

AAP Advance Auto Parts Inc

 

173.06

171.09

AONNY Aeon Co Ltd

 

15.31

15.04

AGESY Ageas NV

 

41.03

41.01

AJINY Ajinomoto Co Inc

 

23.76

23.73

ANCUF Alimentation Couche-Tard Inc

 

44.93

44.71

ALGT Allegiant Travel Co LLC

 

205.61

208.89

ALLE Allegion PLC

 

63.75

63.42

AGNPRA Allergan PLC

 

1128.20

1090.49

AGN Allergan PLC

 

337.99

340.00

AGYTF Allergy Therapeutics PLC

 

0.45

0.36

AMED Amedisys Inc

 

41.13

45.70

AGPDY Amer Sports Oyj

 

14.72

14.42

UHAL Amerco Inc

 

351.38

352.00

AILIO Ameren Illinois Co

 

101.00

99.75

AFG American Financial Group Inc

 

69.18

68.56

AMWD American Woodmark Corp

 

64.34

63.32

AFSI AmTrust Financial Services Inc

 

68.27

68.18

ALNPY ANA HOLDINGS INC

 

6.26

6.19

AUMAU AR Capital Acquisition Corp

 

9.96

9.83

ASBB ASB Bancorp Inc

 

22.68

22.55

ASCCY ASICS Corp

 

28.61

27.14

AIZ Assurant Inc

 

74.10

73.90

AF Astoria Financial Corporation

 

14.72

14.62

AFPRC Astoria Financial Corporation

 

25.29

25.32

ATRC AtriCure Inc

 

26.68

25.36

AVFL Availent Financial Inc

 

0.00

0.00

AVGR Avinger Inc

 

14.38

14.42

BCS Barclays PLC

 

17.79

17.63

BECN Beacon Roofing Supply Inc

 

34.53

34.90

BDX Becton Dickinson & Co

 

151.26

149.98

BTFRF Betfair Group PLC

 

42.58

39.10

BGEPRB BGE Capital Trust II

 

26.03

25.70

TECH Bio-Techne Corp

 

109.68

108.98

BEAT BioTelemetry Inc

 

11.81

12.15

BLUF BluForest Inc

 

0.01

0.01

BLVDU Boulevard Acquisition Corp

 

16.50

10.40

BF.A Brown-Forman Corp

 

115.75

113.91

BF.B Brown-Forman Corp

 

105.60

104.83

BZZUY Buzzi Unicem

 

8.40

8.30

CTLT Catalent Inc

 

33.69

33.03

CLS Celestica Inc

 

13.47

13.07

CTPPO Central Maine Power Co

 

101.00

100.00

CHE Chemed Corp

 

146.29

145.72

CMG Chipotle Mexican Grill Inc

 

738.85

737.47

CHYHY Chr Hansen Holding AS

 

28.33

28.32

CKOCF Chudenko Corporation

 

21.07

20.60

CPRP Citigroup Inc

 

30.00

29.93

CTXS Citrix Systems Inc

 

75.27

73.12

CLDS Cloud Security Corp

 

6.94

5.55

CNSWF Constellation Software Inc

 

460.90

450.10

CSRXF CSR PLC

 

14.01

13.95

CSRE CSR PLC

 

55.97

56.06

CVS CVS Health Corp

 

113.45

111.91

CYT Cytec Industries Inc

 

74.19

62.71

DLOV Daleco Resources Corp

 

0.10

0.07

DHR Danaher Corp

 

90.91

90.25

DBVT DBV Technologies SA

 

43.47

43.37

DMFG Decker Manufacturing Corp

 

55.00

55.10

DXB Deutsche Bank Contingent Capital Trust II

 

26.58

26.57

DDT Dillard's Capital Trust I

 

26.12

26.15

DPUKY Domino's Pizza Group PLC

 

28.45

28.10

DPUKF Domino's Pizza Group PLC

 

13.68

12.66

DVAX Dynavax Technologies Corp

 

29.65

29.93

EJPRY East Japan Railway Co

 

16.58

16.47

EW Edwards Lifesciences Corp

 

153.76

157.61

ELXS ELXSI Corp

 

16.95

16.70

EMJI Emaji Inc

 

0.00

0.00

EBSH Empire Bancshares Inc

 

14.00

13.55

ESLOY Essilor International SA

 

68.21

65.50

ESLOF Essilor International SA

 

134.00

130.00

EURN Euronav NV

 

16.02

12.99

EEFT Euronet Worldwide Inc

 

68.27

68.04

FRCOY Fast Retailing Co Ltd

 

49.13

48.41

FRCPRB First Republic Bank

 

26.06

26.09

FSBW FS Bancorp Inc

 

22.51

22.75

GABPRH Gabelli Equity Trust Inc.

 

24.34

24.34

GCTAF Gamesa Corporacion Tecnologica SA

 

18.87

18.29

GD General Dynamics Corp

 

151.10

149.34

GIG GigOptix Inc

 

1.89

1.93

GPN Global Payments Inc

 

111.71

110.80

GWB Great Western Bancorp Inc

 

24.92

25.54

GRNL Greenlite Ventures Inc

 

0.07

0.06

OMAB Grupo Aeroportuario del Centro Norte SAB de CV

 

44.91

44.48

GWGWF GWR Global Water Resources Corp

 

6.50

6.60

HCSG Healthcare Services Group Inc

 

35.23

35.10

HQY HealthEquity Inc

 

33.84

34.06

HSIC Henry Schein Inc

 

146.54

149.85

HIFS Hingham Institution for Savings

 

121.75

123.98

HOLHF Hoegh LNG Holdings Ltd

 

15.92

15.77

HTWC Hometown Bancorp Inc

 

1.64

1.60

HUBS HubSpot Inc

 

54.12

54.92

ICLR Icon PLC

 

78.58

75.95

ICGL Image Chain Group Ltd Inc

 

6.85

6.65

ICCC ImmuCell Corp

 

10.60

9.42

IPDQF Impedimed Ltd

 

0.82

0.81

IMPC Imperial Plantation Corp

 

0.35

0.38

ITYBF Imperial Tobacco Group PLC

 

52.38

52.24

ITYBY Imperial Tobacco Group PLC

 

105.30

104.53

IBCP Independent Bank Corp (Ionia MI)

 

13.96

14.00

INDR Indie Ranch Media Inc

 

0.00

0.00

INVVY Indivior PLC

 

21.02

20.45

IFJPY Informa PLC

 

18.48

18.29

ISP ING Groep N.V.

 

25.54

25.65

XON Intrexon Corp

 

62.34

61.38

IOBCF Ion Beam Applications SA

 

31.74

31.52

IPSEY Ipsen SA

 

15.75

15.56

ITABF Italcementi SpA

 

10.80

10.02

ITRN Ituran Location and Control Ltd

 

25.94

25.90

ITVPF ITV PLC

 

4.38

4.37

JAH Jarden Corp

 

55.32

56.81

JALC John Adams Life Corp

 

0.90

0.60

JSEJF Jse Ltd

 

11.73

11.67

KCRPY Kao Corp

 

52.65

52.57

KDDIY KDDI Corp

 

12.87

12.88

KNBWY Kirin Holdings Co Ltd

 

15.18

14.95

KYKOF Kyowa Hakko Kirin Co Ltd

 

15.65

15.60

KYSEY Kyushu Electric Power Co Inc

 

13.85

12.66

LMAT LeMaitre Vascular Inc

 

12.78

12.20

LMNK Lifestyle Medical Network Inc

 

1.00

0.60

LOB Live Oak Bancshares Inc

 

20.54

20.35

LMT Lockheed Martin Corp

 

208.18

207.06

LUX Luxottica Group SpA

 

73.43

73.41

MTHRF M3 Inc

 

23.29

22.57

MALJF Magellan Aerospace Corp

 

14.69

14.35

MHLD Maiden Holdings Ltd

 

16.54

16.54

MLGF Malaga Financial Corp

 

22.94

22.60

MMI Marcus & Millichap, Inc.

 

49.98

51.05

MAS Masco Corp

 

26.41

25.92

MA MasterCard Inc

 

95.81

97.76

MD Mednax Inc

 

81.02

80.64

MDRA Medra Corp

 

0.01

0.00

MSVB Mid-Southern Savings Bank

 

16.00

14.50

MTLHF Mitsubishi Chemical Holdings Corp

 

6.49

6.14

MDLZ Mondelez International Inc

 

43.10

43.00

MONDY Mondi PLC

 

49.50

45.35

MONOY MonotaRO Co Ltd

 

52.75

49.25

MNST Monster Beverage Corp

 

151.32

150.58

MWG Morgan Stanley Capital Trust IV

 

25.57

25.57

MORN Morningstar Inc

 

85.40

84.90

NWID New Windsor Bancorp Inc

 

16.00

15.94

NYCB New York Community Bancorp Inc

 

18.77

18.79

NYCBPRU New York Community Bancorp Inc

 

51.75

50.95

NXGPF Next PLC

 

123.85

118.85

NIPMY NH Foods Ltd

 

25.14

24.72

NKE Nike Inc

 

114.55

114.70

NTT Nippon Telegraph & Telephone Corp

 

38.98

37.88

NOC Northrop Grumman Corp

 

173.44

172.30

ZONMY Nos Sgps SA

 

8.59

8.43

NVO Novo Nordisk A/S

 

59.35

59.37

NONOF Novo Nordisk A/S

 

58.50

59.88

NTTDF NTT Data Corp

 

47.90

38.00

DCM NTT DoCoMo Inc

 

21.02

20.25

NUVA NuVasive Inc

 

54.59

51.25

NVR NVR Inc

 

1475.00

1474.00

ORI Old Republic International Corporation

 

16.54

16.48

PPBI Pacific Premier Bancorp Inc

 

19.16

18.70

PNRA Panera Bread Co Inc

 

202.27

188.24

PREPRF PartnerRe Ltd

 

25.84

25.73

PREPRD PartnerRe Ltd

 

26.63

26.10

PGPHF Partners Group Holding

 

336.00

334.00

PUB People's Utah Bancorp

 

17.47

17.44

PFE Pfizer Inc

 

35.76

35.53

PGTI PGT Inc

 

15.59

15.60

PGENY Pigeon Corporation

 

8.12

7.95

PBKOF Pollard Banknote Ltd

 

5.88

5.75

PFBC Preferred Bank

 

31.61

31.13

PVLY Premier Valley Bank

 

7.70

7.65

PPTL Premium Energy Corp

 

0.00

0.00

PDOB Presidio Bank

 

12.56

12.55

PGND Press Ganey Holdings Inc

 

29.00

29.71

PSAPRW Public Storage

 

23.93

23.95

GVGDF PUDO Inc

 

0.02

0.01

PYTG Pyramidion Technology Group Inc

 

0.01

0.00

QGEN Qiagen NV

 

27.74

27.85

QTS QTS Realty Trust Inc

 

41.11

41.25

QNTO Quaint Oak Bancorp Inc

 

25.00

24.50

Q Quintiles Transnational Holdings Inc

 

79.10

77.21

RBSPRI RBS Capital Funding Trust VI

 

24.94

24.71

RBGLY Reckitt Benckiser Group PLC

 

19.25

19.31

RBGPF Reckitt Benckiser Group PLC

 

95.45

94.15

RFPRA Regions Financial Corp

 

25.66

25.73

RSG Republic Services Inc

 

42.77

42.14

RAI Reynolds American Inc

 

84.54

84.77

RSTAY RIB Software AG

 

36.85

35.81

RTMVY Rightmove PLC

 

55.47

54.00

RUBSF Rubis

 

72.50

71.00

SUVPF Sartorius AG

 

206.66

130.95

SARTF Sartorius AG

 

209.90

150.75

BFSPRC Saul Centers Inc

 

25.94

25.99

SERV ServiceMaster Global Holdings Inc

 

38.04

37.98

SVNDY Seven & i Holdings Co Ltd

 

23.38

22.89

SHMX Shamika 2 Gold Inc

 

0.00

0.00

SGIOF Shionogi & Co Ltd

 

40.35

37.72

SHPGF Shire PLC

 

89.01

87.80

SHPG Shire PLC

 

263.38

264.98

SKX Skechers USA Inc

 

128.44

127.53

SMRN Smartag International Inc

 

0.04

0.02

CNPLF Societe d'Edition de Canal Plus

 

8.78

8.55

SOCB Southcoast Financial Corp

 

9.25

9.30

SOMC Southern Michigan Bancorp

 

23.75

23.70

SPR Spirit AeroSystems Holdings Inc

 

55.85

56.73

SSNC SS&C Technologies Holdings Inc

 

66.22

65.78

SWU Stanley Black & Decker Inc

 

147.86

143.71

SWK Stanley Black & Decker Inc

 

107.85

108.63

STON Stonemor Partners LP

 

31.25

31.75

RGR Sturm Ruger & Co Inc

 

58.23

59.16

SEPGY SuperGroup PLC

 

22.30

19.93

SUPN Supernus Pharmaceuticals Inc

 

20.45

21.24

SSMXF Sysmex Corporation

 

63.34

63.12

TANH Tantech Holdings Ltd

 

25.95

23.72

TFX Teleflex Inc

 

139.78

139.49

TXRH Texas Roadhouse Inc

 

38.87

38.76

WWAV The Whitewave Foods Company

 

51.33

51.06

TMUSPRA T-Mobile US Inc

 

66.16

63.66

TGLVY Top Glove Corp Bhd

 

8.33

8.22

TYGPRB Tortoise Energy Infrastructure Corp.

 

9.98

9.92

TSS Total System Services Inc

 

46.77

45.47

TOWN Towne Bank

 

17.38

17.24

TVPKF Travis Perkins PLC

 

34.10

33.90

TRSI Trophy Resources Inc

 

0.00

0.00

TRLR Trulan Resources Inc

 

0.00

0.00

TSNU Tyson Foods Inc

 

52.36

49.50

UBS UBS Group AG

 

22.82

22.69

ULTI Ultimate Software Group Inc

 

183.05

183.25

UA Under Armour Inc

 

98.82

97.93

VLYPRA Valley National Bancorp

 

25.51

25.20

VNTV Vantiv Inc

 

42.77

41.09

WOOF VCA Inc

 

60.10

57.07

VGR Vector Group Ltd

 

24.79

24.93

VEOEF Veolia Environnement SA

 

22.25

21.75

VRSK Verisk Analytics Inc

 

78.60

78.09

VDTH Videocon d2h Ltd

 

12.88

13.20

VULC Vulcan International Corp

 

64.75

63.90

WBA Walgreens Boots Alliance Inc

 

96.58

97.02

WCN Waste Connections Inc

 

50.98

50.93

WJRYY West Japan Railway Co

 

72.82

71.47

WECFF White Energy Co Ltd

 

0.18

0.16

WIPSM Wisconsin Public Service Corp

 

103.99

101.90

WLRHU WL Ross Holding Corp

 

11.09

10.99

XUE Xueda Education Group

 

5.04

5.04

YAMCY Yamaha Corp

 

23.29

22.30

ZLDPF Zealand Pharma AS

 

23.45

19.78


 Today's 52-week Lows
Ticker Name   Recent Price $ 52-week
low
SLMNP A Schulman Inc

 

900.00

1015.00

ACNV Accelera Innovations Inc

 

2.00

2.25

ADGS ADGS Advisory Inc

 

0.20

0.25

ASX Advanced Semiconductor Engineering Inc

 

5.28

5.53

AVOI Advanced Voice Recognition Systems Inc

 

0.01

0.01

ATE Advantest Corp

 

8.70

8.70

AERO AeroGrow International Inc

 

2.02

2.01

ARO Aeropostale Inc

 

1.42

1.40

AEZS AEterna Zentaris Inc

 

0.19

0.19

AGYS Agilysys Inc

 

8.23

8.24

AGHI Agora Holdings Inc

 

0.35

0.35

AAPRB Alcoa Inc

 

37.28

37.59

ALFVF Alfa Laval AB

 

17.75

17.93

AIQ Alliance HealthCare Services Inc

 

14.76

15.47

ALLWF Allied Minds PLC

 

7.27

10.53

BSI Alon Blue Square Israel Ltd

 

0.87

0.94

ANRZ Alpha Natural Resources Inc

 

0.08

0.20

NGLPF Alternative Earth Resources Inc

 

0.03

0.03

ALTSF Alturas Minerals Corp

 

0.00

0.00

AMBS Amarantus Bioscience Holdings Inc

 

3.66

4.00

AMBR Amber Road Inc

 

5.75

5.73

AGNCP American Capital Agency Corp

 

24.79

25.19

MTGEP American Capital Mortgage Investment Corp

 

24.25

24.36

AHOTF American Hotel Income Properties REIT LP

 

7.79

7.77

AMIH American International Holdings Corp

 

0.30

0.50

HIPH American Premium Water Corp

 

0.02

0.02

AU Anglogold Ashanti Ltd

 

6.47

6.12

APHQF Aphria Inc

 

0.69

0.71

APIC Apigee Corp

 

8.30

8.44

APOL Apollo Education Group Inc

 

13.15

12.38

AMTGPRA Apollo Residential Mortgage Inc

 

23.67

23.70

RKDA Arcadia Biosciences Inc

 

4.17

4.22

ACI Arch Coal Inc

 

0.17

0.19

ARCS Arcis Resources Corp

 

0.00

0.00

ANGYF Argent Energy Trust

 

0.14

0.15

AI Arlington Asset Investment Corp.

 

18.90

18.66

ARRPRA ARMOUR Residential REIT Inc

 

22.90

22.90

ARNI Arno Therapeutics Inc

 

0.52

0.43

AAINF AsiaBaseMetals Inc

 

0.02

0.04

ARZGF Assicurazioni Generali

 

19.20

18.64

ACLLF Atco Ltd

 

30.19

30.90

AAMAF Atlas Mara Ltd

 

6.20

6.00

AUO AU Optronics Corp

 

3.45

3.41

FBOP Augusta Industries Inc

 

0.04

0.05

ADAT Authentidate Holding Corp

 

0.14

0.13

AOCIF AutoCanada Inc

 

23.99

26.06

ARGYF Avanti Energy Inc

 

0.15

0.17

BANGN Bangor Hydro-Electric Co

 

115.00

135.00

BBDO Bank Bradesco

 

8.10

7.63

BACPRL Bank of America Corporation

 

1116.24

1123.00

BKRKY Bank Rakyat Indonesia (Persero) Tbk

 

14.13

13.88

BCEKF Bear Creek Mining Corp

 

0.61

0.58

BESE Beeston Enterprises Ltd

 

0.00

0.00

BDC Belden Inc

 

60.56

58.06

BIOA BioAmber Inc

 

6.96

7.25

BASI Bioanalytical Systems Inc

 

1.46

1.53

BLRS Biolife Remedies Inc

 

0.00

0.00

ONOV BioNovelus Inc

 

0.02

0.08

BGI Birks Group Inc

 

0.90

0.81

BBOX Black Box Corp

 

15.49

17.18

MHE BlackRock Massachusetts Tax-Exempt Trust

 

13.37

13.30

BLSP Blue Sphere Corp

 

0.01

0.01

BTH Blyth Inc

 

4.74

4.75

BWEL Boswell (JG) Co

 

700.00

685.02

BRKNF Bradken Ltd

 

0.82

0.92

BBEPP BreitBurn Energy Partners LP

 

17.18

17.90

BAMGF Brookfield Asset Management Inc

 

14.06

15.34

BRTHY Brother Industries Ltd

 

26.75

27.10

CAP CAI International Inc

 

16.02

16.48

CLCL Calcol Inc

 

0.00

0.01

CJCFF Canada Strategic Metals Inc

 

0.03

0.05

CRDUF Canadian Resources Income Trust

 

7.19

9.64

DTEYF Canamax Energy Ltd

 

0.31

0.36

CNMXF Canamex Resources Corp

 

0.03

0.03

CFPUF Canfor Pulp Products Inc

 

9.68

9.77

ENDTF Canoe EIT Income Fund

 

9.04

9.12

CNTO Centor Energy Inc

 

0.00

0.00

CHGT Changing Technologies Inc

 

0.13

0.12

CHKPRD Chesapeake Energy Corp

 

64.03

67.18

CHKDG Chesapeake Energy Corp

 

60.02

61.00

CCCR China Commercial Credit Inc

 

0.82

0.70

CHRN China Huaren Organic Products Inc

 

0.00

0.00

SNPMF China Petroleum & Chemical Corp

 

0.75

0.77

CYD China Yuchai International Ltd

 

14.97

14.63

IMOS Chipmos Technologies Bermuda Ltd

 

16.92

16.02

CPRN Citigroup Capital XIII

 

25.58

26.50

CERX Colombia Energy Resources Inc

 

0.02

0.02

JCS Communications Systems Inc

 

9.90

9.56

CHCI Comstock Holding Co Inc

 

0.43

0.42

CNDUF Conduril - Engenharia SA

 

70.53

77.10

CLLZF Connacher Oil and Gas Ltd

 

0.80

0.96

COENF Contact Energy Ltd

 

3.33

3.40

CVHIF Convalo Health International Corp

 

0.22

0.24

CLHRF Coral Gold Resources Ltd

 

0.04

0.05

BCA Corpbanca SA

 

15.11

15.02

OFC Corporate Office Properties Trust Inc

 

23.16

23.30

CORVF Corvus Gold Inc

 

0.41

0.39

CRD.A Crawford & Company

 

6.56

6.50

CBNR Cubic Energy Inc

 

0.01

0.01

CMLS Cumulus Media Inc

 

1.58

1.53

CYBE CyberOptics Corp

 

7.02

6.98

CYSPRB CYS Investments Inc

 

22.34

23.03

DAEG Daegis Inc

 

0.60

0.52

DALP Dala Petroleum Corp

 

1.05

1.10

DGPIF Data Group Ltd

 

0.25

0.30

DTEA DAVIDsTEA Inc

 

16.68

15.97

DLUEY De La Rue PLC

 

24.43

23.15

VMM Delaware Investments MN Muni Inc Fund II

 

13.20

13.03

DOM Dominion Resources Black Warrior Trust

 

1.46

1.50

DNFGY Dongfeng Motor Group Co Ltd

 

58.09

58.10

DRD DRDGold Ltd

 

1.25

1.22

DYNPRA Dynegy Inc

 

93.46

89.00

ESES Eco-Stim Energy Solutions Inc

 

4.05

4.30

EOX Emerald Oil Inc

 

1.62

1.66

EWPI Emerging World Pharma Inc

 

0.00

0.00

EMMSP Emmis Communications Corporation

 

3.38

23.77

EMLAF Empire Co Ltd

 

67.46

68.18

ENRFF Enerflex Ltd

 

9.21

9.84

CIG Energy Company of Minas Gerais

 

2.74

3.51

EXIXF Energy XXI Ltd

 

22.75

37.00

ENRJ.PR Enerjex Resources Inc

 

4.61

7.40

ENI Enersis SA

 

14.54

14.80

ENG ENGlobal Corp

 

1.18

1.11

EYMXP Entergy Mississippi Inc

 

24.65

25.40

EARI Entertainment Arts Research Inc

 

0.11

0.11

ENTBD Entest BioMedical Inc

 

0.02

0.02

EVA Enviva Partners LP

 

14.95

15.01

EPAZ Epazz Inc

 

0.00

0.01

EQGPF Equitable Group Inc

 

40.18

41.56

ERMAY Eramet

 

6.64

8.45

ESCRP Escalera Resources Co

 

2.80

6.08

ESSX Essex Rental Corp.

 

0.50

0.50

EUTLY Eutelsat Communications

 

7.53

7.51

EXAR Exar Corp

 

8.08

8.03

EXLPRB Excel Trust Inc

 

25.08

25.25

EXOXF EXO U Inc

 

0.62

0.61

EZRHY Ezra Holdings Ltd

 

2.05

2.12

FPRGF Falco Resources Ltd

 

0.25

0.25

FBAK First National Bank Alaska

 

1477.00

1515.00

FPHHF First Philippine Holdings Corporation

 

1.68

1.70

FRCPRF First Republic Bank

 

23.65

23.90

OAKSPRA Five Oaks Investment Corp

 

21.33

24.90

FLRE Flameret Inc

 

0.00

0.00

FLDM Fluidigm Corp

 

20.59

20.81

FOR Forestar Group Inc

 

12.60

12.64

FOEAF Fred Olsen Energy ASA

 

4.72

4.98

FREE FreeSeas Inc

 

1.11

0.94

FTEK Fuel Tech Inc

 

1.92

1.92

FUWAY Furukawa Electric Co Ltd

 

16.14

16.27

FXENP FX Energy Inc

 

12.64

12.42

GHIFF Gamehost Inc

 

8.60

8.62

GEGYF Genel Energy PLC

 

5.94

6.25

GNWSF GeneNews Ltd

 

0.24

0.27

GWRU Genesee & Wyoming Inc

 

99.36

119.74

GEBHY Genting Bhd

 

10.43

10.50

GCA Global Cash Access Holdings Inc

 

5.68

6.04

GBCS Global Healthcare REIT Inc

 

0.80

0.77

GBHPF Global Hemp Group Inc

 

0.01

0.01

GLUSF Gluskin Sheff & Associates Inc

 

17.86

18.11

GMNFF GobiMin Inc

 

0.31

0.37

CJTFD Gold and Silver Mining of Nevada Inc

 

0.18

0.13

GARPY Golden Agri-Resources Ltd

 

23.92

24.62

GXSFF Goldsource Mines Inc

 

0.11

0.11

GDPPRC Goodrich Petroleum Corp

 

4.40

5.17

GDPPRD Goodrich Petroleum Corp

 

4.07

4.85

GDPAN Goodrich Petroleum Corp

 

4.66

24.45

GOV Government Properties Income Trust

 

17.97

17.72

GPHBF Graphene 3D Lab Inc

 

0.47

0.47

GWLLY Great Wall Motor Co Ltd

 

34.13

34.62

GWMGF Great Western Minerals Group Ltd

 

0.00

0.00

GUKYF Gulf Keystone Petroleum Ltd

 

0.45

0.47

GSPE Gulfslope Energy Inc

 

0.05

0.05

HNFSA Hanover Foods Corp

 

102.00

97.00

HDNG Hardinge Inc

 

8.60

8.55

HART Harvard Apparatus Regenerative Technology Inc

 

1.28

1.20

HWTLW Hawaiian Telcom Holdco Inc

 

10.53

11.96

HBRK Hedgebrook

 

0.02

0.04

HMENF Hemisphere Energy Corp

 

0.19

0.20

HERO Hercules Offshore Inc

 

0.12

0.13

HMKTF Highmark Marketing Inc

 

0.02

0.03

HSGX Histogenics Corp

 

6.11

5.96

HMSY HMS Holdings Corp

 

11.39

11.27

HPCRF Home Product Center PCL

 

0.19

0.20

CETC Hongli Clean Energy Technologies Corp

 

1.11

1.11

HH Hooper Holmes Inc

 

0.14

0.14

HRZN Horizon Technology Finance Corp

 

10.42

10.04

HTGM HTG Molecular Diagnostics Inc

 

9.93

9.97

HCTPF Hutchison Port Holdings Trust

 

0.57

0.62

HPTG HydroPhi Technologies Group Inc

 

0.00

0.00

HYSNY Hysan Development Co Ltd

 

8.35

8.37

ICNB Iconic Brands Inc

 

0.00

0.00

INVE Identiv Inc

 

4.17

4.20

IHICY IHI Corp

 

16.10

16.38

IMPUY Impala Platinum Holdings Ltd

 

3.58

3.61

IHLDY Imperial Holdings Ltd

 

13.45

13.42

IRCPRA Inland Real Estate Corp

 

26.15

26.00

IPRA Intelsat SA

 

22.12

27.29

ITNM International Monetary Systems Ltd

 

5.00

5.25

ISCOD International Stem Cell Corp

 

5.30

6.06

ITEC Intertech Solutions Inc

 

0.04

0.05

INVN InvenSense Inc

 

12.85

12.55

NVTA Invitae Corp

 

9.97

10.20

IRM Iron Mountain Inc

 

30.66

30.43

IFIT iSatori Inc

 

0.55

0.45

ISLT Islet Sciences Inc

 

0.05

0.05

STARPRI iStar Financial Inc

 

23.51

23.63

JASN Jason Industries Inc

 

5.34

5.71

JGCCY JGC Corp

 

33.40

33.60

JPEX JPX Global Inc

 

0.20

0.20

KBIO KaloBios Pharmaceuticals Inc

 

2.52

2.25

KPTI Karyopharm Therapeutics Inc.

 

19.98

20.53

KPCPY Kasikornbank Public Co Ltd

 

19.90

19.87

KCAP KCAP Financial Inc

 

5.18

5.08

KEEKF Keek Inc

 

0.13

0.16

KPELF Keppel Corp Ltd

 

5.75

5.94

KREVF Keppel REIT

 

0.77

0.82

AISCF Kerr Mines Inc

 

0.04

0.04

KIMPRH Kimco Realty Corp

 

25.19

25.26

KFS Kingsway Financial Services Inc

 

5.47

5.08

KLMK Klever Marketing Inc

 

0.04

0.03

KDKGF Klondike Gold Corp

 

0.06

0.06

KBSTY Kobe Steel Ltd

 

7.27

7.35

LTS Ladenburg Thalmann Financial Services Inc

 

2.99

2.94

LSDC Landstar Development Group Inc

 

0.01

0.02

LATX Latitude 360 Inc

 

0.35

0.32

LSCC Lattice Semiconductor Corp

 

5.00

4.82

FSTR LB Foster Co

 

29.84

29.67

LF Leapfrog Enterprises Inc

 

1.08

1.12

LXPPRC Lexington Realty Trust

 

46.48

46.90

LILAB Liberty Global PLC

 

43.80

44.40

LNTP Licont Corp

 

0.80

0.71

LFSYY Lifestyle International Holdings Ltd

 

40.13

40.93

LIWA Lihua International Inc

 

0.00

0.01

LPSN LivePerson Inc

 

7.90

8.10

WFREF Long Run Exploration Ltd

 

0.47

0.47

LNMIF Lonmin PLC

 

0.85

1.17

LYDIF Lydian International Ltd

 

0.31

0.32

LYFE LYFE Communications Inc

 

0.00

0.00

MRGLF Macau Resources Group Ltd

 

0.10

1.00

MDDWF MacDonald Dettwiler and Associates Ltd

 

63.94

64.15

MCAP Mango Capital Inc

 

0.02

0.02

MVTG Mantra Venture Group Ltd

 

0.13

0.10

MRLN Marlin Business Services Corp

 

15.76

15.97

MGRC McGrath RentCorp

 

27.67

27.75

MECK Mecklermedia Corp

 

0.25

0.22

MDMN Medinah Minerals Inc

 

0.02

0.02

MRNJ Metatron Inc

 

1.86

3.00

MXC Mexco Energy Corp

 

2.45

2.34

MILLPRD Miller Energy Resources Inc

 

1.70

7.10

MILLPRC Miller Energy Resources Inc

 

1.56

8.30

MLRKF Millrock Resources Inc

 

0.15

0.15

MB MINDBODY Inc

 

10.30

10.55

MIXX Mix 1 Life Inc

 

1.86

2.00

MIZUF Mizuno Corporation

 

4.90

5.00

MOBL MobileIron Inc

 

5.38

5.32

MSOA My Social Income Inc

 

0.00

0.00

NANX Nanophase Technologies Corp

 

0.41

0.40

NSA National Storage Affiliates Trust

 

11.62

11.71

NETE Net Element Inc

 

0.14

0.16

NVSGF Nevada Sunrise Gold Corp

 

0.11

0.14

SNR New Senior Investment Group Inc

 

12.99

12.56

NSLP New Source Energy Partners LP

 

1.57

1.94

NWAV New Wave Holdings Inc

 

0.00

0.00

NYMTP New York Mortgage Trust Inc

 

22.43

23.52

NZEOF New Zealand Oil & Gas Ltd

 

0.32

0.35

CTMQF NewCastle Gold Ltd

 

0.20

0.21

NXRT NexPoint Residential Trust Inc

 

12.74

12.78

NVET Nexvet Biopharma PLC

 

3.81

4.06

NIHD NII Holdings Inc

 

14.30

14.50

NKRSF Niko Resources Ltd

 

0.12

0.13

RCCMF Nippon Dragon Resources Inc

 

0.04

0.06

NSSMY Nippon Steel & Sumitomo Metal Corp

 

22.21

22.35

NOBGY Noble Group Ltd

 

8.54

8.71

NRTLQ Nortel Networks Corp

 

0.00

0.00

NOA North American Energy Partners Inc

 

1.89

1.96

PALDF North American Palladium Ltd

 

0.02

0.02

NADL North Atlantic Drilling Ltd

 

1.01

0.95

NGPHF Northern Graphite Corp

 

0.29

0.30

NCAP Northsight Capital Inc

 

0.65

0.62

NVIC N-Viro International Corp

 

0.87

0.88

NYXO Nyxio Technologies Corp

 

0.00

0.00

OFGPRD OFG Bancorp

 

17.30

21.77

OFGPRB OFG Bancorp

 

18.10

21.32

OFGPRA OFG Bancorp

 

17.72

21.53

OIS Oil States International Inc

 

31.69

28.81

ONVI Onvia Inc

 

4.06

3.86

OGRMF OrganiGram Holdings Inc

 

0.27

0.27

ORGS Orgenesis Inc

 

0.35

0.31

OGFGF Origin Energy Ltd

 

7.95

8.04

ORXPF Oryx Petroleum Corp Ltd

 

1.21

1.20

PDVW Pacific DataVision Inc

 

30.10

29.90

POIL Pacific Oil Co

 

0.01

0.05

PSUN Pacific Sunwear

 

0.68

0.67

PPWLO PacifiCorp

 

104.25

104.75

PCRX Pacira Pharmaceuticals Inc

 

58.70

58.26

PALAY Paladin Energy Ltd

 

1.48

1.54

PKTEF Parkit Enterprise Inc

 

0.35

0.36

PENC PEN Inc

 

0.03

0.03

PVA Penn Virginia Corp

 

2.03

1.86

PTX Pernix Therapeutics Holdings Inc

 

4.85

5.06

PRSN Perseon Corp

 

1.00

1.10

PTGCY PHarol SGPS SA

 

0.34

0.33

PIFYF Pine Cliff Energy Ltd

 

0.85

1.01

PAZRF Plaza Retail REIT

 

3.31

3.31

POT Potash Corp of Saskatchewan Inc

 

26.85

26.97

PRDSY Prada SpA

 

9.00

9.14

PREGF PRD Energy Inc

 

0.04

0.05

PMMTF Precious Metals and Mining Trust

 

1.30

1.35

PMEHF Primeline Energy Holdings Inc

 

0.34

0.35

PGRD Proguard Acquisition Corp

 

0.09

0.10

PSEC Prospect Capital Corporation

 

7.17

7.03

PBCRY PT Bank Central Asia Tbk

 

24.54

24.69

PPERF PT Bank Mandiri Persero Tbk

 

0.70

0.75

PPERY PT Bank Mandiri Persero Tbk

 

6.99

6.79

PIFMY PT Indofood Sukses Makmur Tbk

 

21.30

22.00

PTXKY PT XL Axiata TBK

 

4.19

4.16

PEXNY PTT Exploration & Production PCL

 

4.87

5.00

PBYI Puma Biotechnology Inc

 

83.90

83.06

PSWS PureSafe Water Systems Inc

 

0.00

0.00

QEPC Q EP Co Inc

 

16.50

15.53

QUAD Quad/Graphics Inc

 

16.11

15.72

QRHC Quest Resource Holding Corp

 

0.89

0.91

QDEL Quidel Corp

 

21.47

21.37

RFLFF Raffles Education Corp Ltd

 

0.20

0.21

RAS Rait Financial Trust

 

5.63

5.36

RRC Range Resources Corp

 

42.64

40.70

RBIZ RealBiz Media Group Inc

 

0.03

0.03

REDG Red Giant Entertainment Inc

 

0.00

0.00

RWC RELM Wireless Corp

 

3.37

3.39

RLMD Relmada Therapeutics Inc

 

1.35

1.31

RSOPRB Resource Capital Corp

 

20.30

21.94

RSOPRA Resource Capital Corp

 

21.14

23.23

RSOPRC Resource Capital Corp

 

20.71

22.03

RGDX Response Genetics Inc

 

0.13

0.18

RNN Rexahn Pharmaceuticals Inc

 

0.53

0.53

RXLSF Rexel SA

 

15.58

15.74

RXEEY Rexel SA

 

15.87

15.51

RYDBF Royal Dutch Shell PLC

 

27.58

27.27

RWEOY RWE AG

 

20.57

20.48

SAPMF Saipem

 

8.84

9.00

SDRXP SandRidge Energy Inc

 

18.85

20.50

SCIXF Scailex Corp Ltd

 

0.02

0.05

SCRC ScripsAmerica, Inc.

 

0.03

0.03

SFRX Seafarer Exploration Corp

 

0.00

0.00

SLNR Sealand Natural Resources Inc

 

0.70

0.33

SSWPRD Seaspan Corp

 

23.96

24.25

STNN Sertant Inc

 

0.80

0.90

SFXE SFX Entertainment Inc

 

3.13

3.07

SBGL Sibanye Gold Ltd

 

5.50

5.21

SPIL Siliconware Precision Industries Co Ltd

 

5.27

5.71

SNOTF Sinotrans Ltd

 

0.62

0.62

SIICF Sirius XM Canada Holdings Inc

 

3.87

4.11

SKTO SK3 Group Inc

 

0.00

0.00

SLMBP SLM Corp

 

55.45

58.44

SLYQF Slyce Inc

 

0.23

0.34

SMCE SMC Entertainment Inc

 

0.10

0.09

XPL Solitario Exploration & Royalty Corp

 

0.50

0.52

SVVZF Solvista Gold Corp

 

0.02

0.02

SRGL Source Gold Corp.

 

0.00

0.00

SWNC Southwestern Energy Co

 

43.85

44.38

SPAN Span-America Medical

 

16.90

16.57

SPAR Spartan Motors Inc

 

4.20

4.15

FCCN Spectral Capital Corp

 

0.02

0.02

SPOXF Sprott Inc

 

1.57

1.54

SPYLF Sprylogics International Corp

 

0.24

0.23

SKHRF Stakeholder Gold Corp

 

0.03

0.04

BANX StoneCastle Financial Corp.

 

16.06

16.05

STRI STR Holdings Inc

 

0.89

0.86

ASAB Stragenics Inc

 

0.00

0.00

SUBCY Subsea 7 SA

 

8.38

8.17

SNMMF Sunrise Communications Group AG

 

74.98

81.26

SSOLD Sunvalley Solar Inc

 

0.04

0.08

SBOX Superbox Inc

 

0.01

0.02

SWSH Swisher Hygiene Inc

 

0.53

0.58

SYX Systemax Inc

 

6.82

6.90

TAOIF TAG Oil Ltd

 

0.96

0.93

TNGO Tangoe Inc

 

11.00

11.01

TOOPRA Teekay Offshore Partners LP

 

19.34

20.12

TOOPRB Teekay Offshore Partners LP

 

21.65

22.82

GYST The Graystone Co Inc

 

0.00

0.00

TFECF Thin Film Electronics ASA

 

0.50

0.51

THKLY THK Co Ltd

 

9.51

9.61

THTI THT Heat Transfer Technology Inc

 

0.60

0.51

DSKBF Torm A/S

 

0.01

0.04

PBEGF Touchstone Exploration Inc

 

0.17

0.17

TAC TransAlta Corp

 

6.43

6.43

BEGYF Trinity Exploration & Production PLC

 

0.08

0.23

TRSI Trophy Resources Inc

 

0.00

0.00

TCHH Trustcash Holdings Inc

 

0.00

0.00

TNPPRD Tsakos Energy Navigation Ltd

 

22.75

24.60

TSGTF Tsingtao Brewery Co Ltd

 

5.25

5.38

TUWLF Tullow Oil PLC

 

3.74

3.64

TWIN Twin Disc Inc

 

15.29

15.00

TWTR Twitter Inc

 

31.24

33.51

USPR U S Precious Metals Inc

 

0.10

0.10

UFPT UFP Technologies Inc

 

19.57

19.36

UNXL Uni-pixel Inc

 

1.20

1.19

UIS Unisys Corp

 

15.92

15.88

UCAP United Capital Corp

 

31.00

34.00

UMC United Microelectronics Corp

 

1.72

1.72

UNVR Univar Inc

 

22.13

22.69

UOMO UOMO Media Inc

 

0.00

0.00

URG Ur-Energy Inc

 

0.62

0.59

GROW US Global Investors Inc

 

2.07

2.01

SLCA US Silica Holdings Inc

 

25.11

20.70

VHI Valhi Inc

 

4.34

4.11

VLOWY Vallourec SA

 

3.32

3.31

VNTH Vantage mHealthcare Inc

 

0.02

0.01

VPCO Vapor Corp

 

1.00

1.00

VRTC Veritec Inc

 

0.05

0.05

VRS Verso Corp

 

0.43

0.44

VKTX Viking Therapeutics Inc

 

6.47

5.74

VPRO Viropro Inc

 

0.00

0.00

VSCP VirtualScopics Inc

 

2.28

2.26

VLMGF Viscount Mining Corp

 

0.15

0.16

VTXB Vortex Brands Co

 

0.00

0.00

VUOC Vu1 Corp

 

0.09

0.12

WTI W&T Offshore Inc

 

4.08

3.84

WGBS Wafergen Bio-systems Inc

 

1.93

1.95

WAVX Wave Systems Corp

 

0.14

0.19

WPWR Well Power Inc

 

0.00

0.00

WFCPRJ Wells Fargo & Co

 

28.37

28.40

WRN Western Copper & Gold Corp

 

0.32

0.33

WRPSF Western Pacific Resources Corp

 

0.00

0.01

WPTH Westport Energy Holdings Inc

 

0.01

0.01

JDWPY Wetherspoon (J D) PLC

 

57.32

60.04

WYPRA Weyerhaeuser Co

 

51.20

52.48

WILN Wi-Lan Inc

 

1.90

1.89

WLFC Willis Lease Finance Corp

 

16.95

16.86

WOFA Wisdom Homes of America Inc

 

0.02

0.02

WYGPF WorleyParsons Ltd

 

6.59

6.81

WOWO Wowo Ltd

 

4.51

4.53

YELP Yelp Inc

 

25.05

32.36

EREPF Zonte Metals Inc

 

0.02

0.02

ZTHO Z-Trim Holdings Inc

 

0.12

0.13

ZA Zuoan Fashion Ltd

 

1.80

1.78

Data through 07/29/2015 15:55:02-05:00

  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.