Welcome! Please Log In
Search
 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.
Corrections Site Map Help Advertising Opportunities Licensing Opportunities Glossary Store RSS feed
© Copyright 2012 Morningstar, Inc. All rights reserved. Please read our Terms of Use and Privacy Policy.
Content Partnersblack arrow