| Today's 52-week Highs |
|
|
|
|
|
|
|
| Ticker | Name | Recent Price $ |
52-week high |
|
| AMLZF | African Minerals Ltd. |
|
6.28 |
6.05 |
| AAPT | All American Pet Co, Inc. |
|
0.04 |
0.01 |
| ANDA | Andina Acquisition Corp |
|
9.77 |
9.75 |
| APGR | Anpath Group, Inc. |
|
0.15 |
0.08 |
| AUBN | Auburn National Bancorporation, Inc. |
|
23.50 |
24.78 |
| BKKLY | Bangkok Bank PCL |
|
29.10 |
28.84 |
| BKSC | Bank of South Carolina Corporation |
|
11.17 |
12.00 |
| BOXC | Brookfield Canada Office Properties |
|
26.04 |
25.00 |
| CDCAQ | CDC Corporation |
|
4.60 |
3.56 |
| CENP | Centerpointe Community Bank |
|
6.00 |
3.70 |
| CTX | Centex Corporation |
|
25.45 |
18.71 |
| GTU | Central Gold-Trust |
|
56.93 |
54.77 |
| CHWWF | Chesswood Group Ltd. |
|
7.30 |
6.69 |
| CHMD | China Media Group Corp |
|
0.03 |
0.01 |
| CHSCP | CHS Inc |
|
29.96 |
25.90 |
| CPRT | Copart, Inc. |
|
26.48 |
26.85 |
| ESALF | Eisai |
|
40.00 |
39.50 |
| ETEC | Emtec, Inc. |
|
1.18 |
0.70 |
| EVOPQ | Environmental Oil Processing Technology |
|
0.01 |
0.00 |
| EGRNF | Evergrande Real Estate Group Ltd. |
|
0.49 |
0.38 |
| EXPE | Expedia, Inc. |
|
45.01 |
43.92 |
| FNCB | First National Community Bancorp Inc |
|
3.00 |
2.50 |
| FRCCO | First Republic Preferred Capital Corporation |
|
25.60 |
24.95 |
| FLNXF | Flinders Resources Ltd |
|
1.92 |
1.92 |
| GOODP | Gladstone Commercial Corporation |
|
25.48 |
24.95 |
| GOODO | Gladstone Commercial Corporation |
|
25.31 |
24.82 |
| GTSI | GTSI Corporation |
|
7.76 |
7.83 |
| HENC | Holloman Energy Corp |
|
0.33 |
0.33 |
| HPCCP | Huntington Preferred Capital, Inc. |
|
27.52 |
26.79 |
| HTHKY | Hutchison Telecommunications Hong Kong Holdings Ltd. |
|
6.75 |
6.89 |
| ICPA | IC Places, Inc. |
|
0.03 |
0.02 |
| INBP | Integrated Biopharma Inc |
|
0.09 |
0.06 |
| INMG | Integrated Management Information, Inc. |
|
0.60 |
0.31 |
| JFBC | Jeffersonville Bancorp NY |
|
11.75 |
11.66 |
| KVIL | Kidville, Inc. |
|
0.20 |
0.15 |
| LDHL | LD Holdings, Inc. |
|
0.15 |
0.02 |
| LCAR | Lescarden, Inc. |
|
0.02 |
0.02 |
| LKAI | LKA International, Inc. |
|
0.50 |
0.48 |
| MFLR | Mayflower Bancorp Inc |
|
10.90 |
10.86 |
| MDHI | Medical Alarm Concepts Holding, Inc. |
|
0.00 |
0.00 |
| MWO | Morgan Stanley Capital Trust V |
|
22.53 |
22.40 |
| NTCEF | Netco Silver Inc |
|
0.12 |
0.04 |
| NWYF | Northway Financial, Inc. |
|
11.50 |
11.50 |
| NPBCO | NPB Capital Trust II |
|
25.90 |
25.30 |
| OPGYF | Ophir Energy PLC |
|
9.10 |
3.54 |
| ORAC | Oraco Resources Inc |
|
4.68 |
4.65 |
| OTCM | OTC Markets Group Inc |
|
6.95 |
6.90 |
| PDAE | Panda Ethanol, Inc. |
|
0.07 |
0.02 |
| PRMRF | Paramount Resources Ltd. |
|
26.13 |
21.33 |
| PKIUF | Parkland Fuel Corp |
|
13.50 |
13.20 |
| AARI | Patriot Minefinders Inc |
|
0.75 |
0.74 |
| PETM | PetSmart Inc. |
|
61.70 |
59.36 |
| PNH | PNC Capital Trust E |
|
26.41 |
25.39 |
| POOSF | Poseidon Concepts Corp |
|
12.88 |
12.01 |
| PTBS | Potomac Bancshares Inc |
|
8.00 |
5.95 |
| RA | RailAmerica Inc. |
|
23.92 |
23.90 |
| RNWB | Renewable Corporation |
|
1.50 |
1.01 |
| SBBC | Security Business Bk San |
|
14.00 |
13.97 |
| SQBG | Sequential Brands Group Inc |
|
0.33 |
0.12 |
| SRTNF | Spartan Oil Corp |
|
3.66 |
2.58 |
| SYPR | Sypris Solutions, Inc. |
|
5.40 |
5.05 |
| TAYCP | Tayc Capital Trust I |
|
25.58 |
25.53 |
| TGONF | Tetragon Financial Group |
|
7.25 |
5.40 |
| TOL | Toll Brothers Inc |
|
27.09 |
27.80 |
| TRIP | TripAdvisor Inc |
|
43.47 |
44.46 |
| UEPEO | Union Electric Company |
|
90.02 |
85.24 |
| WMT | Wal-Mart Stores Inc |
|
64.09 |
63.95 |
| JWF | Wells Fargo Capital IX |
|
25.37 |
22.90 |
| WEFP | Wells Financial Corporation |
|
17.98 |
17.70 |
| WMC | Western Asset Mortgage Capital Corp |
|
18.89 |
18.93 |
| ZLIOF | Zoomlion Heavy Industry Science and Technology Co., Ltd |
|
1.45 |
1.40 |
|
|
| Today's 52-week Lows |
|
|
|
|
|
|
|
|
| Ticker | Name | Recent Price $ |
52-week low |
|
| DRWN | A Clean Slate, Inc. |
|
0.00 |
0.02 |
| AIR | AAR Corporation |
|
12.68 |
12.83 |
| ANF | Abercrombie & Fitch Company |
|
34.70 |
35.22 |
| ADAIF | Acadian Mining Corporation |
|
0.09 |
0.10 |
| ADMD | Advanced Medical Isotope, Inc. |
|
0.11 |
0.25 |
| AAV | Advantage Oil & Gas Ltd. |
|
2.76 |
2.77 |
| ACM | AECOM Technology Corporation |
|
16.14 |
16.39 |
| ARX | Aeroflex Holding Corp |
|
6.50 |
6.41 |
| AVAV | AeroVironment, Inc. |
|
21.72 |
21.67 |
| ASKE | Alaska Pacific Energy Corp. |
|
0.00 |
0.00 |
| AA | Alcoa Inc |
|
8.35 |
8.38 |
| ALNPY | All Nippon Airways |
|
5.21 |
5.29 |
| AWC | Alumina Ltd |
|
3.47 |
3.48 |
| OREO | American Liberty Petroleum Corp |
|
0.75 |
0.77 |
| ASEI | American Science & Engineering, Inc. |
|
46.62 |
47.31 |
| ANAD | Anadigics, Inc. |
|
1.94 |
1.90 |
| AGPPY | Anglo American Platinum Ltd |
|
9.25 |
9.64 |
| AAUKY | Anglo American PLC |
|
15.69 |
15.68 |
| ATGYF | Antrim Energy, Inc. |
|
0.62 |
0.64 |
| APEMY | APERAM |
|
11.71 |
11.76 |
| AGEEF | Apogee Silver Ltd |
|
0.08 |
0.08 |
| ABI | Applied Biosystems Inc |
|
14.81 |
25.85 |
| APVS | Applied Visual Sciences, Inc. |
|
0.04 |
0.03 |
| ARAFF | Arafura Resources Ltd. |
|
0.20 |
0.21 |
| AMSYF | ArcelorMittal SA |
|
14.03 |
14.20 |
| MT | ArcelorMittal SA |
|
13.98 |
14.12 |
| AMSIY | ArcelorMittal South Africa Ltd. |
|
6.21 |
6.66 |
| ARGXF | Argus Corporation Limited |
|
0.05 |
1.05 |
| ABFS | Arkansas Best Corporation |
|
12.35 |
12.34 |
| AHKSY | Asahi Kaisei Corp |
|
10.85 |
11.05 |
| AERL | Asia Entertainment & Resources Ltd. |
|
4.42 |
4.55 |
| AZN | AstraZeneca PLC |
|
40.78 |
40.89 |
| ATC | ATC Venture Group Inc |
|
0.19 |
0.16 |
| ATLGF | Atlas Iron Ltd |
|
1.95 |
2.20 |
| ATML | Atmel Corporation |
|
6.97 |
6.99 |
| ATPG | ATP Oil & Gas Corp |
|
4.87 |
4.88 |
| AVL | Avalon Rare Metals, Inc. |
|
1.45 |
1.40 |
| AVGCF | Avion Gold Corp |
|
0.44 |
0.47 |
| AVMXY | Avita Medical Ltd. |
|
4.37 |
4.30 |
| AVX | AVX Corporation |
|
10.69 |
10.71 |
| ACLS | Axcelis Technologies, Inc. |
|
0.98 |
0.97 |
| BCOM | B Communications Ltd. |
|
4.03 |
4.15 |
| BAJFF | Baja Mining Corp. |
|
0.25 |
0.23 |
| BDORY | Banco do Brasil SA BB Brasil |
|
9.87 |
9.82 |
| BNKJF | Bankers Petroleum Ltd. |
|
1.93 |
1.95 |
| BZQIY | Bezeq Israel Telecommunication Corporation Ltd. |
|
5.80 |
5.89 |
| BHP | BHP Billiton Ltd |
|
61.47 |
62.31 |
| BHPLF | BHP Billiton Ltd |
|
30.74 |
31.24 |
| BSGC | Bigstring Corp |
|
0.00 |
0.01 |
| BBG | Bill Barrett Corporation |
|
19.98 |
19.81 |
| ANFC | Black Ridge Oil & Gas Inc |
|
0.37 |
0.91 |
| BCKDF | Blackdog Resources Ltd. |
|
0.29 |
0.41 |
| BCYP | Blue Calypso Inc |
|
0.45 |
0.55 |
| BGOOF | Blue Gold Mining Inc |
|
0.56 |
0.85 |
| BNLB | Bond Laboratories, Inc. |
|
0.07 |
0.06 |
| BRCPY | BRASILAGRO - CIA Bras de Prop Agricolas |
|
3.49 |
3.75 |
| BCOV | Brightcove Inc |
|
12.48 |
13.36 |
| CELL | Brightpoint, Inc. |
|
4.91 |
4.98 |
| BUKS | Butler National Corporation |
|
0.30 |
0.41 |
| CACI | CACI International, Inc. |
|
43.13 |
43.17 |
| PRSS | CafePress Inc |
|
13.14 |
14.14 |
| ABCD | Cambium Learning Group Inc |
|
1.39 |
1.21 |
| CCORF | Canaccord Financial, Inc. |
|
5.86 |
9.46 |
| CANWF | Canaco Resources, Inc. |
|
0.29 |
1.99 |
| CJCFF | Canada Rare Earths, Inc. |
|
0.10 |
0.11 |
| CAJ | Canon, Inc. |
|
40.34 |
41.30 |
| CCBG | Capital City Bank Group, Inc. |
|
6.41 |
6.40 |
| CGSYQ | Capital Growth Systems, Inc. |
|
0.00 |
0.00 |
| CGJCF | Carlisle Gold Fields, Ltd. |
|
0.18 |
0.22 |
| CAW | CCA Industries, Inc. |
|
4.17 |
4.25 |
| CEL | Cellcom Israel, Ltd. |
|
7.47 |
7.77 |
| EBR.B | Centrais Eletricas Brasileiras SA |
|
8.47 |
8.53 |
| EBR | Centrais Eletricas Brasileiras SA |
|
6.35 |
6.48 |
| CFBK | Central Federal Corp |
|
1.47 |
1.55 |
| CVO | Cenveo Inc |
|
1.64 |
1.66 |
| CERP | Cereplast, Inc. |
|
0.42 |
0.45 |
| CIHD | Changda International Holdings, Inc. |
|
0.13 |
0.15 |
| CKP | Checkpoint Systems, Inc. |
|
7.17 |
7.33 |
| CHTP | Chelsea Therapeutics International, Ltd. |
|
1.71 |
1.77 |
| CMGMY | Chemring Group PLC |
|
4.80 |
4.85 |
| CAGC | China Agritech, Inc. |
|
0.75 |
6.69 |
| CBAK | China BAK Battery, Inc. |
|
0.66 |
0.61 |
| CBP | China Botanic Pharmaceutical, Inc. |
|
0.49 |
0.46 |
| STV | China Digital TV Holding Co., Ltd. |
|
3.14 |
3.17 |
| CHHL | China Holdings, Inc. |
|
0.00 |
0.00 |
| CHC.WS | China Hydroelectric Corporation |
|
0.02 |
0.22 |
| HTHT | China Lodging Group, Limited |
|
11.02 |
11.55 |
| CHNG | China Natural Gas, Inc. |
|
1.43 |
1.90 |
| CRJI | China Runji Cement, Inc. |
|
0.02 |
0.03 |
| CSKI | China Sky One Medical, Inc. |
|
0.30 |
0.89 |
| CSKD | China Skyrise Digital Service, Inc. |
|
0.10 |
0.15 |
| CSGH | China Sun Gp High-tech |
|
0.15 |
0.15 |
| CHWM | China Wi-Max Communications, Inc. |
|
0.00 |
0.00 |
| CNYD | China Yida Holding, Co. |
|
0.89 |
0.77 |
| CDFT | Citadel EFT, Inc |
|
0.05 |
0.12 |
| CCO | Clear Channel Outdoor Holdings Inc |
|
6.40 |
6.45 |
| CMGO | CMG Holdings, Inc. |
|
0.02 |
0.02 |
| CSPZF | Coalspur Mines Ltd. |
|
1.08 |
1.11 |
| CPMCF | Coastal Pacific Mining Corp |
|
0.01 |
0.02 |
| CDE | Coeur D'Alene Mines Corporation |
|
16.53 |
16.26 |
| COLUF | Colossus Minerals, Inc. |
|
3.34 |
3.37 |
| SID | Companhia Siderurgica Nacional |
|
6.40 |
6.39 |
| CMHFF | Compania Minera Autlan SAB de CV |
|
0.84 |
0.92 |
| CQPT | Conquest Petroleum, Inc. |
|
0.01 |
0.01 |
| CQRLF | Conquest Resources Limited |
|
0.05 |
0.05 |
| CNSL | Consolidated Communications, Inc. |
|
14.36 |
15.78 |
| COIN | Converted Organics, Inc. |
|
0.00 |
0.75 |
| CPNVF | Copper North Mining Corp |
|
0.14 |
0.31 |
| COWN | Cowen Group, Inc. |
|
2.33 |
2.28 |
| CRMXF | Cream Minerals, Ltd. |
|
0.15 |
0.13 |
| CRARY | Crédit Agricole |
|
1.82 |
1.83 |
| CRXEF | Creso Exploration, Inc. |
|
0.05 |
0.08 |
| CRESY | Cresud SA |
|
7.56 |
7.53 |
| DNPLY | Dai Nippon Printing |
|
7.35 |
7.45 |
| DAKT | Daktronics, Inc. |
|
6.93 |
7.08 |
| DQ | Daqo New Energy Corp |
|
1.32 |
1.32 |
| DYLLF | Deep Yellow Limited |
|
0.05 |
0.05 |
| DELL | Dell Inc |
|
12.41 |
13.29 |
| DLA | Delta Apparel, Inc. |
|
13.90 |
13.96 |
| DDDC | Deltathree, Inc. |
|
0.02 |
0.05 |
| DBOEF | Deutsche Boerse AG |
|
49.11 |
49.42 |
| DLAKY | Deutsche Lufthansa AG |
|
10.53 |
10.69 |
| DTEGY | Deutsche Telekom AG |
|
10.00 |
10.40 |
| DV | DeVry, Inc. |
|
27.66 |
27.81 |
| DLLR | DFC Global Corp |
|
15.15 |
15.26 |
| DSKX | Divine Skin Inc |
|
0.23 |
0.10 |
| DUSS | Dussault Apparel, Inc. |
|
0.00 |
0.00 |
| DYSOF | Dyesol Ltd |
|
0.11 |
0.12 |
| DVOX | DynaVox , Inc. |
|
1.51 |
1.51 |
| EGLE | Eagle Bulk Shipping, Inc. |
|
3.37 |
3.50 |
| ECDC | East Coast Diversified Corporation |
|
0.00 |
0.01 |
| ELRFF | Eastern Platinum Limited |
|
0.24 |
0.26 |
| ESYE | Easy Energy, Inc. |
|
0.00 |
0.00 |
| ESYL | Easylink Solutions Corp. |
|
0.04 |
0.03 |
| ECT | ECA Marcellus Trust I |
|
16.82 |
17.25 |
| ELON | Echelon Corporation |
|
3.44 |
3.39 |
| EVGI | ECO Ventures Group Inc |
|
0.01 |
0.01 |
| EEI | Ecology and Environment, Inc. |
|
13.45 |
13.51 |
| EDG | Edgen Group Inc |
|
7.20 |
7.23 |
| EDPFY | EDP - Energias de Portugal SA |
|
22.02 |
22.99 |
| EDMC | Education Management Corporation |
|
8.18 |
8.41 |
| EMITF | Elbit Imaging Ltd. |
|
2.30 |
1.97 |
| ECIFY | Electricité de France S.A. |
|
3.75 |
3.78 |
| ENERQ | Energy Conversion Devices, Inc. |
|
0.03 |
0.03 |
| ERF | Enerplus Corp |
|
13.41 |
13.69 |
| ETCK | EnerTeck Corporation |
|
0.34 |
0.75 |
| EFSC | Enterprise Financial Services Corp |
|
10.81 |
10.75 |
| EVCC | Environmental Control Corporation |
|
0.01 |
0.02 |
| HGVLY | Evraz Highveld Steel and Vanadium Ltd. |
|
2.87 |
3.13 |
| ET | ExactTarget Inc |
|
21.17 |
21.45 |
| EXM | Excel Maritime Carriers, Ltd. |
|
0.97 |
0.99 |
| EXCS | Execute Sports, Inc. |
|
0.00 |
0.00 |
| EXC | Exelon Corp |
|
36.69 |
36.77 |
| EZPW | EZCorp, Inc. |
|
23.31 |
23.73 |
| RSHYY | Federal Hydrogenerating Co JSC |
|
2.38 |
2.45 |
| FDML | Federal-Mogul Corp |
|
11.12 |
11.00 |
| FBR | Fibria Celulose SA |
|
6.42 |
6.49 |
| FRFS | Firefish Inc |
|
0.01 |
0.02 |
| FRCN | Firemans Contractors Inc |
|
0.01 |
0.01 |
| FSHPY | First Ship Lease Trust |
|
1.51 |
1.52 |
| FSI | Flexible Solutions International, Inc. |
|
1.29 |
1.32 |
| FSUGY | Fortescue Metals Group Ltd |
|
8.78 |
9.14 |
| FRHV | Fresh Harvest Products |
|
0.00 |
0.01 |
| FTEK | Fuel Tech, Inc. |
|
3.51 |
3.50 |
| FUJIY | FUJIFILM Holdings Corporation |
|
18.92 |
19.12 |
| FJTSY | Fujitsu Limited |
|
21.66 |
22.03 |
| GFA | Gafisa SA |
|
2.42 |
2.52 |
| GLOG | GasLog Ltd |
|
8.82 |
9.45 |
| GST | Gastar Exploration Ltd. |
|
1.95 |
1.91 |
| OGZPY | Gazprom OAO |
|
8.64 |
8.63 |
| GDFZY | GDF Suez |
|
20.14 |
20.29 |
| GNCMA | General Communication |
|
6.51 |
6.56 |
| GNCMB | General Communication |
|
6.75 |
6.86 |
| GOK | Geokinetics, Inc. |
|
0.60 |
0.55 |
| GEVO | Gevo, Inc. |
|
4.91 |
5.18 |
| GLCNF | Glencore International PLC |
|
5.35 |
5.42 |
| GSM | Globe Specialty Metals, Inc. |
|
11.67 |
11.49 |
| GFMD | Godfather Media Inc |
|
0.00 |
0.00 |
| GOL | Gol Intelligent Airlines, Inc. |
|
4.30 |
4.47 |
| MYNG | Golden Eagle International, Inc. |
|
0.04 |
0.15 |
| AUMN | Golden Minerals Co |
|
3.35 |
3.33 |
| GGAZF | Goldgroup Mining, Inc. |
|
0.37 |
0.40 |
| GXSFF | Goldsource Mines Inc. |
|
0.18 |
0.80 |
| GPRE | Green Plains Renewable Energy, Inc. |
|
6.92 |
6.91 |
| GMTI | GreenMan Technologies |
|
0.58 |
0.66 |
| GTAT | GT Advanced Technologies Inc |
|
4.02 |
4.17 |
| GLNYF | Guide Exploration Ltd |
|
1.59 |
1.61 |
| GPOR | Gulfport Energy Corporation |
|
18.80 |
18.72 |
| GULRY | Guoco Group Ltd. |
|
13.91 |
14.07 |
| HACBY | Hachijuni Bank |
|
47.23 |
47.55 |
| HNRG | Hallador Energy Co |
|
7.20 |
7.16 |
| HLOSF | Halo Resources, Ltd. |
|
0.07 |
0.07 |
| TINY | Harris & Harris Group, Inc. |
|
3.04 |
3.04 |
| HBIO | Harvard Bioscience, Inc. |
|
3.61 |
3.61 |
| HNR | Harvest Natural Resources, Inc. |
|
5.01 |
5.00 |
| HPQ | Hewlett-Packard Co |
|
20.78 |
21.28 |
| HOKU | Hoku Corp |
|
0.14 |
0.16 |
| HMIN | Home Inns & Hotels Management, Inc. |
|
20.54 |
21.14 |
| HGT | Hugoton Royalty Trust |
|
6.88 |
7.21 |
| HGCO | Hunt Global Resources, Inc. |
|
0.15 |
0.18 |
| ICABY | I-Cable Communications |
|
0.86 |
0.91 |
| ICOPQ | ICOP Digital, Inc. |
|
0.00 |
0.00 |
| IFCI | IFCI International Corp |
|
0.20 |
0.50 |
| IMPUY | Impala Platinum Holdings |
|
16.04 |
16.38 |
| IPRC | Imperial Resources, Inc. |
|
0.32 |
0.30 |
| INFY | Infosys Ltd |
|
41.61 |
41.76 |
| IDG | ING Groep N.V. |
|
22.40 |
23.00 |
| IGNT | Ingen Technologies, Inc. |
|
0.00 |
0.06 |
| ISSC | Innovative Solutions and Support, Inc. |
|
3.10 |
3.20 |
| ISIM | Insight Management Corporation |
|
0.00 |
0.00 |
| INTL | INTL FCStone, Inc. |
|
18.03 |
17.81 |
| IL | IntraLinks Holdings, Inc. |
|
4.23 |
4.20 |
| IAUFF | Intrepid Mines Ltd |
|
0.51 |
0.53 |
| IPI | Intrepid Potash, Inc. |
|
18.63 |
18.89 |
| IVC | Invacare Corporation |
|
14.33 |
14.27 |
| ITUB | Itau Unibanco Holding SA |
|
13.26 |
13.25 |
| JAG | Jaguar Mining, Inc. |
|
1.20 |
1.24 |
| JRCC | James River Coal Company |
|
3.12 |
3.00 |
| JPSWY | Japan Steel Works |
|
53.29 |
53.55 |
| DATE | Jiayuan.com International Ltd |
|
3.90 |
3.85 |
| JKS | JinkoSolar Holding Co., Ltd. |
|
3.89 |
4.01 |
| JSGRY | JS Group Corporation |
|
35.50 |
35.55 |
| JE | Just Energy Group Inc |
|
10.96 |
11.44 |
| JXHLY | JX Holdings, Inc. |
|
10.28 |
10.43 |
| KPLUY | K+S Aktiengesellschaft |
|
21.33 |
21.55 |
| KAEPY | Kansai Electric Power Co, Inc. |
|
6.41 |
6.44 |
| KTEC | Key Technology Inc. |
|
10.45 |
10.65 |
| KEYN | Keynote Systems, Inc. |
|
14.66 |
14.77 |
| KCDMY | Kimberly - Clark de Mexico S.A.B. de C.V. |
|
8.95 |
8.99 |
| KNBWY | Kirin Holdings, Co., Ltd. |
|
11.24 |
11.29 |
| KITD | KIT Digital, Inc. |
|
3.39 |
3.49 |
| KLNDF | Klondex Mines, Ltd. |
|
1.68 |
1.72 |
| VLCCF | Knightsbridge Tankers, Ltd. |
|
9.40 |
9.71 |
| KBLB | Kraig Biocraft Laboratories, Inc. |
|
0.06 |
0.09 |
| KT | KT Corporation |
|
11.79 |
12.11 |
| LCTZ | La Cortez Energy, Inc. |
|
0.08 |
0.18 |
| BOOT | Lacrosse Footwear |
|
10.76 |
11.00 |
| LATNF | Latin American Minerals Inc. |
|
0.13 |
0.12 |
| LSCC | Lattice Semiconductor |
|
4.54 |
4.57 |
| LAWS | Lawson Products, Inc. |
|
9.99 |
10.31 |
| LAYN | Layne Christensen Company |
|
19.10 |
18.89 |
| LTRE | Learning Tree International, Inc. |
|
4.63 |
4.70 |
| LXK | Lexmark International, Inc. |
|
25.68 |
25.87 |
| LGSXY | Light S.A. |
|
11.80 |
12.15 |
| LOGC | Logic Devices Inc. |
|
0.19 |
0.38 |
| LPR | Lone Pine Resources Inc |
|
3.30 |
3.36 |
| LKHLY | Lonking Holdings Ltd. |
|
14.30 |
14.91 |
| LNMIY | Lonmin PLC |
|
11.55 |
12.12 |
| LOHOY | Lonrho PLC |
|
15.02 |
15.50 |
| LZAGY | Lonza Group AG |
|
3.60 |
3.80 |
| LGCUF | Luna Gold Corp. |
|
2.18 |
2.06 |
| MBCI | Mabcure, Inc. |
|
0.02 |
0.03 |
| BMA | Macro Bank, Inc. |
|
13.18 |
13.30 |
| MCVE | Macrosolve, Inc. |
|
0.06 |
0.11 |
| MGLN | Magellan Health Services, Inc. |
|
41.13 |
41.10 |
| MTE | Mahanagar Telephone Nigam Limited |
|
0.74 |
0.74 |
| MNGPY | Man Group PLC |
|
1.17 |
1.16 |
| MAORF | Mandarin Oriental International Limited |
|
1.23 |
1.27 |
| MANT | Mantech International Corp |
|
21.89 |
21.92 |
| MRIB | Marani Brands, Inc. |
|
0.00 |
0.00 |
| MWWC | Marketing Worldwide Corp |
|
0.00 |
0.01 |
| MLP | Maui Land & Pineapple Company, Inc. |
|
3.73 |
3.68 |
| MXL | MaxLinear, Inc. |
|
4.07 |
4.09 |
| MXWL | Maxwell Technologies, Inc. |
|
7.72 |
7.95 |
| MUX | McEwen Mining Inc |
|
2.04 |
2.12 |
| MLKNA | Medlink International, Inc. |
|
0.00 |
0.01 |
| WFR | MEMC Electronic Materials Inc |
|
1.62 |
1.56 |
| MLKKF | Mercator Minerals, Ltd. |
|
0.64 |
1.18 |
| MRGE | Merge Healthcare, Inc. |
|
2.36 |
2.31 |
| MEA | Metalico, Inc. |
|
2.57 |
2.64 |
| MHTLY | Metcash Limited |
|
22.88 |
22.88 |
| MMTC | Micro Imaging Technology, Inc. |
|
0.00 |
0.00 |
| MDRPF | Midas Gold Corp |
|
3.17 |
3.48 |
| MIICF | Millicom International Cellular SA |
|
87.10 |
87.05 |
| MINE | Minerco Resources, Inc. |
|
0.00 |
0.27 |
| NILSY | MMC Norilsk Nickel JSC |
|
14.67 |
14.95 |
| MYMNF | Moly Mines Limited |
|
0.17 |
0.20 |
| MTVO | Montavo, Inc. |
|
0.00 |
0.01 |
| MHGC | Morgans Hotel Group Company |
|
4.05 |
4.11 |
| MPAA | Motorcar Parts of America, Inc. |
|
5.04 |
5.02 |
| MRVNY | MRV Engenharia e Participacoes S.A. |
|
9.00 |
9.12 |
| MTNOY | Mtn Group Limited |
|
15.48 |
15.62 |
| NAFC | Nash-Finch Company |
|
20.16 |
20.40 |
| NFG | National Fuel Gas Company |
|
42.36 |
42.52 |
| NCIT | NCI, Inc. |
|
3.65 |
3.84 |
| NIPNF | NEC Corporation |
|
1.35 |
2.00 |
| NTAP | NetApp, Inc. |
|
32.21 |
32.28 |
| NEI | Network Engines, Inc. |
|
0.77 |
0.78 |
| NURO | NeuroMetrix Inc |
|
0.67 |
0.65 |
| NIHD | NII Holdings Inc |
|
10.47 |
10.46 |
| NDGPY | Nine Dragons Paper holdings |
|
11.68 |
11.81 |
| NTDOY | Nintendo Company, Ltd. |
|
14.07 |
14.40 |
| NKWEY | Nkwe Platinum Limited |
|
2.00 |
2.90 |
| NOK | Nokia Oyj |
|
2.72 |
2.79 |
| NKRKY | Nokian Tyres PLC |
|
19.35 |
20.56 |
| NOA | North American Energy Partners, Inc. |
|
2.30 |
2.38 |
| NAK | Northern Dynasty Minerals, Ltd. |
|
2.45 |
2.53 |
| NTCPF | NorthIsle Copper and Gold Inc |
|
0.15 |
0.20 |
| NVS | Novartis AG |
|
51.22 |
51.45 |
| NTLS | NTELOS Holdings Corp |
|
18.69 |
18.53 |
| NUIN | Nutrastar International Inc. |
|
1.80 |
2.20 |
| OGXPY | OGX Petroleo e Gas Participacoes SA |
|
5.23 |
5.43 |
| OIBR | Oi SA |
|
12.03 |
12.18 |
| OLMIY | Olam International Ltd |
|
26.83 |
27.37 |
| OLMIF | Olam International Ltd |
|
1.36 |
1.34 |
| OMG | OM Group, Inc. |
|
17.65 |
18.00 |
| OCBM | OpenCell Biomed, Inc. |
|
0.00 |
0.02 |
| OPXA | Opexa Therapeutics, Inc. |
|
0.48 |
0.46 |
| PABK | PAB Bankshares, Inc. |
|
0.00 |
0.00 |
| PACEF | Pace Oil & Gas Ltd. |
|
3.35 |
3.38 |
| PBEC | Pacific Blue Energy Corp. |
|
0.00 |
0.01 |
| ROYT | Pacific Coast Oil Trust |
|
17.05 |
17.00 |
| MXOM | Pan American Goldfields Ltd. |
|
0.13 |
0.08 |
| PALTF | Pan American Lithium Corp |
|
0.05 |
0.05 |
| PC | Panasonic Corporation |
|
6.46 |
6.61 |
| PTNR | Partner Communications Company, Ltd. |
|
4.46 |
4.82 |
| PNGM | Pengram Corp |
|
0.03 |
0.07 |
| PGH | Pengrowth Energy Corp |
|
7.26 |
7.28 |
| PNSN | Penson Worldwide, Inc. |
|
0.32 |
0.35 |
| PZE | Petrobras Argentina SA |
|
9.12 |
9.14 |
| PBR | Petroleo Brasileiro SA Petrobras |
|
19.24 |
19.22 |
| PBR.A | Petroleo Brasileiro SA Petrobras |
|
18.41 |
18.42 |
| PQ | Petroquest Energy, Inc. |
|
4.52 |
4.56 |
| PMC | Pharmerica Corporation |
|
10.24 |
10.27 |
| PHXHF | PHX Energy Services Corp |
|
8.74 |
12.96 |
| PNPFF | Pinetree Capital Ltd. |
|
0.82 |
0.84 |
| PMFG | PMFG, Inc. |
|
7.64 |
8.11 |
| PARD | Poniard Pharmaceuticals, Inc. |
|
0.66 |
0.71 |
| PGSY | Portlogic Systems, Inc. |
|
0.07 |
0.19 |
| PT | Portugal Telecom SA |
|
4.31 |
4.50 |
| POT | Potash Corporation of Saskatchewan, Inc. |
|
38.72 |
38.42 |
| PWRV | Power of the Dream Ventures Inc |
|
0.08 |
0.09 |
| PW | Power REIT |
|
7.46 |
6.82 |
| PPBL | Premiere Opportunities Group Inc |
|
0.01 |
0.01 |
| PBIO | Pressure BioSciences, Inc. |
|
0.33 |
0.50 |
| PNBC | Princeton National Bancorp Inc. |
|
0.81 |
0.84 |
| PFPT | Proofpoint Inc |
|
12.95 |
12.90 |
| PRPCF | Prophecy Coal Corp |
|
0.22 |
0.22 |
| PUDA | Puda Coal, Inc. |
|
0.11 |
0.53 |
| PSDMF | Pursuit Dynamics PLC |
|
0.17 |
0.20 |
| QBIEY | QBE Insurance Group Ltd |
|
11.83 |
17.60 |
| QXMCF | Qiao Xing Communication Co., Ltd. |
|
0.27 |
0.42 |
| XINGF | Qiao Xing Universal Resources, Inc. |
|
0.25 |
0.59 |
| QMM | Quaterra Resources Inc. |
|
0.39 |
0.39 |
| RXPC | Radient Pharmaceuticals Corp |
|
0.00 |
0.01 |
| RGRYY | Range Resources Ltd. |
|
4.60 |
4.70 |
| RRHI | Raptor Resources Holdings Inc |
|
0.03 |
0.04 |
| RCYT | Recycle Tech, Inc. |
|
0.00 |
0.00 |
| REDF | Rediff.com India, Ltd. |
|
4.71 |
4.73 |
| REPCF | Replicel Life Sciences Inc |
|
1.16 |
1.19 |
| REPYY | Repsol YPF SA |
|
16.77 |
16.84 |
| RIMM | Research in Motion Ltd |
|
10.83 |
10.87 |
| RSERF | Reservoir Capital Corp |
|
0.28 |
1.35 |
| RVRLF | Reservoir Minerals Inc |
|
0.50 |
0.53 |
| RFMD | RF Micro Devices, Inc. |
|
3.51 |
3.57 |
| RIGI | Rineon Group, Inc. |
|
0.01 |
5.50 |
| ROHCY | Rohm Co., Ltd. |
|
18.91 |
19.09 |
| ROSYY | Rostelecom OJSC Long-Distance and International Telecommunications |
|
21.90 |
22.95 |
| RPMM | Rpm Techs, Inc. |
|
0.00 |
0.00 |
| RXII | RXi Pharmaceuticals Corp |
|
0.10 |
0.09 |
| SGGDF | Sage Gold, Inc. |
|
0.05 |
0.14 |
| SAI | SAIC, Inc. |
|
10.32 |
10.33 |
| SBFFY | SBM Offshore NV |
|
14.04 |
14.39 |
| SMNPF | Scorpio Mining Corporation |
|
0.82 |
0.81 |
| SOMLY | SECOM Co., Ltd. |
|
10.83 |
10.83 |
| SCRA | SecureAlert, Inc. |
|
0.03 |
0.03 |
| SGAMY | Sega Sammy Holdings, Inc. |
|
4.31 |
4.38 |
| SGAMF | Sega Sammy Holdings, Inc. |
|
17.54 |
19.05 |
| SEKEY | Seiko Epson Corp. |
|
5.18 |
5.25 |
| SKHSY | Sekisui House |
|
8.16 |
8.24 |
| SKVY | Sentry Technology Corporation |
|
0.00 |
0.01 |
| SHP | ShangPharma Corp |
|
6.45 |
6.76 |
| SSDOY | Shiseido Company, Ltd. |
|
15.56 |
15.62 |
| SHOR | ShoreTel, Inc. |
|
3.85 |
3.95 |
| SI | Siemens AG |
|
83.16 |
83.02 |
| SIMG | Silicon Image, Inc. |
|
4.16 |
4.16 |
| SHI | Sinopec Shanghai Petrochemical Company Limited |
|
29.15 |
29.39 |
| SKM | SK Telecom Co., Ltd. |
|
11.54 |
11.94 |
| MOBI | Sky-mobi Ltd. |
|
2.08 |
2.01 |
| SKYW | SkyWest, Inc. |
|
7.16 |
7.28 |
| SLOU | Sloud, Inc. |
|
2.00 |
3.00 |
| SMGI | SMG Indium Resources Ltd |
|
2.60 |
2.61 |
| SMKY | Smoky Market Foods, Inc. |
|
0.04 |
0.30 |
| SLRX | Solar Acquisition Corporation |
|
0.05 |
0.12 |
| SNE | Sony Corporation |
|
13.57 |
13.72 |
| SPAZF | Spanish Mountain Gold Ltd. |
|
0.40 |
0.44 |
| STKO | Stakool Inc |
|
0.00 |
0.00 |
| STDE | Standard Energy Corporation |
|
0.00 |
0.00 |
| SLT | Sterlite Industries (India), Ltd. |
|
6.64 |
6.64 |
| STVF | Stevia First Corp |
|
0.43 |
0.45 |
| STNT | Stevia Nutra Corp |
|
0.86 |
0.85 |
| SMCDF | Strategic Minerals PLC |
|
0.12 |
13.94 |
| EMWW | Structural Enhancement Technologies Corp |
|
0.01 |
0.01 |
| SOMD | Studio One Media, Inc. |
|
0.22 |
0.23 |
| SPH | Suburban Propane Partners LP |
|
39.45 |
40.25 |
| SNMYY | Suncorp Group Ltd |
|
7.13 |
7.15 |
| SBFM | Sunshine Biopharma, Inc. |
|
0.23 |
0.25 |
| SPN | Superior Energy Services Inc |
|
20.95 |
20.95 |
| SVU | SUPERVALU Inc |
|
4.63 |
4.62 |
| SGLN | SurgLine International Inc |
|
0.00 |
0.00 |
| SUZBY | Suzano Papel E Celulose SA |
|
8.50 |
9.22 |
| SCMR | Sycamore Networks, Inc. |
|
13.99 |
14.43 |
| SNCR | Synchronoss Technologies, Inc. |
|
18.20 |
18.75 |
| TABCF | Tabcorp Holdings Limited |
|
2.92 |
5.15 |
| TAHO | Tahoe Resources, Inc. |
|
15.76 |
17.55 |
| TLM | Talisman Energy Inc |
|
9.53 |
9.75 |
| TAXSQ | TaxMasters, Inc. |
|
0.00 |
0.00 |
| TLTZY | Tele2 AB |
|
7.56 |
7.61 |
| TEO | Telecom Argentina SA |
|
12.12 |
12.14 |
| TI | Telecom Italia SpA |
|
8.84 |
9.12 |
| VIV | Telefonica Brasil S.A. |
|
24.15 |
24.84 |
| TEF | Telefonica SA |
|
11.89 |
12.27 |
| TNAV | Telenav, Inc. |
|
5.87 |
6.00 |
| TLLE | Teletouch Communications, Inc. |
|
0.41 |
0.48 |
| TBGPF | Tembo Gold Corp |
|
0.66 |
1.61 |
| TNGN | Tengion, Inc. |
|
0.34 |
0.33 |
| TSTRQ | TerreStar Corporation |
|
0.01 |
0.10 |
| TSCDY | Tesco PLC |
|
14.40 |
14.42 |
| GDLPRB | The GDL Fund |
|
50.42 |
52.45 |
| THER | Theratechnologies, Inc. |
|
1.67 |
1.68 |
| TMEN | ThermoEnergy Corporation |
|
0.17 |
0.16 |
| TGD | Timmins Gold Corp |
|
1.50 |
1.55 |
| TITAF | Titan Trading Analytics, Inc. |
|
0.02 |
0.03 |
| TIE | Titanium Metals Corporation |
|
11.85 |
12.00 |
| TRON | Toron Inc |
|
0.02 |
0.02 |
| TOTDY | Toto, Ltd. |
|
66.64 |
66.97 |
| TWGP | Tower Group, Inc. |
|
19.02 |
18.98 |
| TRNS | Transcat, Inc. |
|
6.74 |
6.68 |
| TXCC | TranSwitch Corporation |
|
1.69 |
1.72 |
| TG | Tredegar Corporation |
|
13.48 |
13.52 |
| TSL | Trina Solar Limited |
|
5.37 |
5.20 |
| TPCA | Tropicana Entertainment, Inc. |
|
11.75 |
13.05 |
| TUMIF | Tumi Resources Limited |
|
0.06 |
0.06 |
| TWIN | Twin Disc, Inc. |
|
18.52 |
18.62 |
| ULTR | Ultrapetrol Bahamas Ltd |
|
1.50 |
1.51 |
| UNLNF | Unilever NV |
|
31.50 |
32.80 |
| UNTD | United Online, Inc. |
|
3.81 |
3.81 |
| USTR | United Stationers Inc. |
|
24.30 |
24.71 |
| UEIC | Universal Electronics Inc. |
|
12.71 |
13.07 |
| UTRA | Universal Travel Group |
|
1.40 |
3.96 |
| URZ | Uranerz Energy Corporation |
|
1.17 |
1.10 |
| UEC | Uranium Energy Corporation |
|
2.17 |
2.20 |
| SLCA | US Silica Holdings Inc |
|
11.46 |
11.31 |
| USMO | USA Mobility, Inc. |
|
12.49 |
12.49 |
| USAK | USA Truck |
|
5.60 |
5.57 |
| USNZY | Usinas Siderurgicas de Minas Gerais,S.A. |
|
4.50 |
4.56 |
| VALE | Vale SA |
|
17.70 |
17.69 |
| PTNDY | Valle Indonesia |
|
13.15 |
16.62 |
| VLOWY | Vallourec SA |
|
7.71 |
8.00 |
| VLOUF | Vallourec SA |
|
39.10 |
41.02 |
| VNGRF | Vangold Resources Ltd. |
|
0.03 |
0.05 |
| VHS | Vanguard Health Systems Inc |
|
7.78 |
7.56 |
| VERA | Veramark Technologies, Inc. |
|
0.40 |
0.51 |
| VRSEF | Verisante Technology, Inc. |
|
0.47 |
0.47 |
| VWDRY | Vestas Wind Systems A/S |
|
2.09 |
2.09 |
| VICR | Vicor Corporation |
|
5.89 |
5.96 |
| VITFF | Victoria Gold Corp |
|
0.23 |
0.23 |
| VIP | VimpelCom Ltd |
|
8.38 |
8.60 |
| VIPRD | VIPR Industries, Inc. |
|
0.03 |
0.05 |
| VIVHY | Vivendi SA |
|
15.99 |
16.16 |
| VSEC | VSE Corporation |
|
20.69 |
20.75 |
| ZDVN | Webtradex International Corp |
|
0.16 |
0.21 |
| WKBT | Weikang Bio-Technology Group Co, Inc. |
|
0.28 |
0.75 |
| WTSLA | Wet Seal, Inc. |
|
2.75 |
2.86 |
| WECFY | White Energy Company Limited |
|
1.48 |
1.56 |
| WIN | Windstream Corp |
|
9.36 |
9.32 |
| WIT | Wipro, Ltd. |
|
8.50 |
8.59 |
| WTKWY | Wolters Kluwer NV |
|
14.75 |
14.98 |
| WATG | Wonder Auto Technology |
|
0.84 |
0.85 |
| WFSV | Worldwide Food Services, Inc. |
|
0.10 |
0.16 |
| XCEL | Xcellink International Incorporated |
|
0.00 |
0.01 |
| XFMY | XFormity Technologies, Inc. |
|
0.02 |
0.02 |
| XRGYF | Xinergy Ltd. |
|
1.45 |
1.66 |
| XNEZ | XNE, Inc. |
|
0.00 |
0.01 |
| YAHOY | Yahoo Japan Corp. |
|
9.42 |
9.49 |
| YZC | Yanzhou Coal Mining Company Limited |
|
16.25 |
16.71 |
| ZLTQ | ZELTIQ Aesthetics Inc |
|
4.87 |
5.01 |
| ZTCOY | Zte Corporation |
|
4.00 |
4.14 |
| ZYTC | Zyto Corporation |
|
0.02 |
0.03 |
|
|
|
|
Data through 05/23/2012 11:30:03-05:00 |
|
|
|
|
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. |
