|
|
| Home | Stock Market Blogs | Financial Tools | Sign Up Free | |
| Today's Movers - Member Picks | ||||||||
|---|---|---|---|---|---|---|---|---|
| Member Picks are stocks that SmallCapWatch members have added to their Watch List to receive E-Mail or IM alerts, or are playing in the Virtual Trading Game. This page displays those stocks that have increased in value today. | ||||||||
| Sign Up - It's Free | ||||||||
| NOTE: Sub-Penny Stocks are currently included on this list. Click Here to disable. | ||||||||
| OTC/Pink Sheets | ||||||||
| Symbol | Open | High | Low | Prev.Close | Last Trade | Change ($) | Change (%) | Volume |
| ATTY | 1.0099 | 1.01 | 1.0099 | 0.20 | $1.01 | $+0.81 | +405.0% | 600 |
| EEEI | 0.05 | 0.05 | 0.05 | 0.01 | $0.05 | $+0.04 | +400.0% | 5,000 |
| BIHC | 0.001 | 0.001 | 0.001 | 0.0002 | $0.001 | $+0.0008 | +400.0% | 1,000 |
| GRGR | 0.002 | 0.002 | 0.0005 | 0.0005 | $0.002 | $+0.0015 | +300.0% | 5,999 |
| FTRM | 0.0003 | 0.0003 | 0.0003 | 0.0001 | $0.0003 | $+0.0002 | +200.0% | 100 |
| CTXE | 0.012 | 0.03 | 0.012 | 0.011 | $0.03 | $+0.019 | +172.7272% | 30,000 |
| ILVL | 0.005 | 0.005 | 0.005 | 0.002 | $0.005 | $+0.003 | +150.0% | 2,500 |
| XPOI | 0.0028 | 0.10 | 0.0028 | 0.0013 | $0.0028 | $+0.0015 | +115.3846% | 10,516 |
| WLSI | 0.0002 | 0.0002 | 0.0001 | 0.0001 | $0.0002 | $+0.0001 | +100.0% | 100,039,799 |
| HKBV | 0.0002 | 0.0002 | 0.0002 | 0.0001 | $0.0002 | $+0.0001 | +100.0% | 100,000 |
| UNVC | 0.0007 | 0.0008 | 0.0007 | 0.0004 | $0.0008 | $+0.0004 | +100.0% | 150,000 |
| BLDV | 0.0001 | 0.0002 | 0.0001 | 0.0001 | $0.0002 | $+0.0001 | +100.0% | 18,610,250 |
| BHWF | 0.0002 | 0.0002 | 0.0002 | 0.0001 | $0.0002 | $+0.0001 | +100.0% | 6,800,000 |
| SCLL | 0.0001 | 0.0002 | 0.0001 | 0.0001 | $0.0002 | $+0.0001 | +100.0% | 10,002,600 |
| JMAR | 0.0031 | 0.006 | 0.0031 | 0.0031 | $0.006 | $+0.0029 | +93.5483% | 88,100 |
| YCKM | 0.029 | 0.029 | 0.029 | 0.016 | $0.029 | $+0.013 | +81.25% | 5,500 |
| LIPD | 0.004 | 0.007 | 0.004 | 0.004 | $0.007 | $+0.003 | +75.0% | 30,404 |
| STMC | 0.0022 | 0.0035 | 0.001 | 0.0021 | $0.0035 | $+0.0014 | +66.6666% | 390,000 |
| MXOM | 0.25 | 0.35 | 0.25 | 0.215 | $0.35 | $+0.135 | +62.7906% | 44,300 |
| EXPH | 0.0007 | 0.0008 | 0.0006 | 0.0005 | $0.0008 | $+0.0003 | +60.0% | 75,224,967 |
| BZTG | 0.0078 | 0.0078 | 0.0078 | 0.005 | $0.0078 | $+0.0028 | +56.0% | 330,000 |
| GRCO | 0.03 | 0.03 | 0.015 | 0.02 | $0.03 | $+0.01 | +50.0% | 26,655 |
| EGOC | 0.01 | 0.012 | 0.01 | 0.008 | $0.012 | $+0.004 | +50.0% | 42,500 |
| SNVH | 0.0002 | 0.0003 | 0.0002 | 0.0002 | $0.0003 | $+0.0001 | +50.0% | 124,512 |
| TLPE | 0.0002 | 0.0004 | 0.0001 | 0.0002 | $0.0003 | $+0.0001 | +50.0% | 41,116,459 |
| TNEN | 0.015 | 0.019 | 0.015 | 0.013 | $0.019 | $+0.006 | +46.1538% | 29,000 |
| NNRI | 0.003 | 0.003 | 0.0021 | 0.0021 | $0.003 | $+0.0009 | +42.8571% | 71,000 |
| AVTI | 0.0015 | 0.0021 | 0.0013 | 0.0012 | $0.0017 | $+0.0005 | +41.6666% | 142,281,951 |
| ZUPC | 0.001 | 0.001 | 0.0005 | 0.0005 | $0.0007 | $+0.0002 | +40.0% | 14,200 |
| ARGY | 0.007 | 0.007 | 0.007 | 0.005 | $0.007 | $+0.002 | +40.0% | 460,000 |
| MTTGE | 0.011 | 0.011 | 0.0066 | 0.008 | $0.011 | $+0.003 | +37.5% | 612,160 |
| BNPD | 0.0094 | 0.017 | 0.0094 | 0.0089 | $0.012 | $+0.0031 | +34.8314% | 827,320 |
| AMZO | 0.0175 | 0.0175 | 0.0175 | 0.013 | $0.0175 | $+0.0045 | +34.6153% | 5,167 |
| MKTY | 0.60 | 0.80 | 0.60 | 0.60 | $0.80 | $+0.20 | +33.3333% | 2,375 |
| CTTD | 0.005 | 0.008 | 0.005 | 0.006 | $0.008 | $+0.002 | +33.3333% | 102,200 |
| UPCO | 0.04 | 0.04 | 0.04 | 0.03 | $0.04 | $+0.01 | +33.3333% | 4,224 |
| NVSR | 0.032 | 0.04 | 0.032 | 0.03 | $0.04 | $+0.01 | +33.3333% | 6,100 |
| RBSY | 0.002 | 0.002 | 0.002 | 0.0015 | $0.002 | $+0.0005 | +33.3333% | 100 |
| TTII | 0.151 | 0.275 | 0.151 | 0.20 | $0.26 | $+0.06 | +30.0% | 18,500 |
| HNSS | 0.005 | 0.009 | 0.005 | 0.007 | $0.009 | $+0.002 | +28.5714% | 162,485 |
| HVGDF | 0.123 | 0.138 | 0.1225 | 0.1085 | $0.138 | $+0.0295 | +27.1889% | 291,800 |
| INOL | 0.003 | 0.0039 | 0.003 | 0.003 | $0.0038 | $+0.0008 | +26.6666% | 390,000 |
| ELCR | 0.0005 | 0.0005 | 0.0004 | 0.0004 | $0.0005 | $+0.0001 | +25.0% | 84,889,564 |
| ALTO | 0.02 | 0.025 | 0.0195 | 0.02 | $0.025 | $+0.005 | +25.0% | 444,346 |
| JUNP | 0.001 | 0.001 | 0.0009 | 0.0008 | $0.001 | $+0.0002 | +25.0% | 1,533,820 |
| AVOE | 0.0801 | 0.10 | 0.0801 | 0.0801 | $0.10 | $+0.0199 | +24.8439% | 27,093 |
| GEGI | 0.075 | 0.085 | 0.075 | 0.0688 | $0.0845 | $+0.0157 | +22.8197% | 46,000 |
| EXBX | 0.004 | 0.0049 | 0.004 | 0.004 | $0.0049 | $+0.0009 | +22.5% | 107,589 |
| UVUM | 0.012 | 0.0144 | 0.012 | 0.0118 | $0.0144 | $+0.0026 | +22.0338% | 36,200 |
| GZGT | 0.005 | 0.005 | 0.005 | 0.0041 | $0.005 | $+0.0009 | +21.9512% | 1,000 |
| IBIS | 0.015 | 0.015 | 0.015 | 0.0123 | $0.015 | $+0.0027 | +21.9512% | 5,000 |
| UITA | 0.0039 | 0.0039 | 0.0039 | 0.0032 | $0.0039 | $+0.0007 | +21.875% | 5,000 |
| CPRK | 0.0006 | 0.0006 | 0.0005 | 0.0005 | $0.0006 | $+0.0001 | +20.0% | 18,867,032 |
| USEI | 0.0005 | 0.0006 | 0.0005 | 0.0005 | $0.0006 | $+0.0001 | +20.0% | 187,700 |
| USOG | 0.0011 | 0.0016 | 0.0011 | 0.0011 | $0.0013 | $+0.0002 | +18.1818% | 6,896,209 |
| EFGU | 0.053 | 0.07 | 0.053 | 0.055 | $0.065 | $+0.01 | +18.1818% | 1,617,725 |
| SVSN | 0.049 | 0.058 | 0.049 | 0.049 | $0.0579 | $+0.0089 | +18.1632% | 58,163 |
| NTMG | 0.145 | 0.165 | 0.13 | 0.14 | $0.165 | $+0.025 | +17.8571% | 33,342 |
| BJCT | 0.20 | 0.20 | 0.20 | 0.17 | $0.20 | $+0.03 | +17.647% | 1,000 |
| CVSC | 0.021 | 0.035 | 0.021 | 0.03 | $0.035 | $+0.005 | +16.6666% | 16,525 |
| HTOG | 0.0006 | 0.0007 | 0.0006 | 0.0006 | $0.0007 | $+0.0001 | +16.6666% | 1,112,749 |
| BSHF | 0.06 | 0.07 | 0.06 | 0.06 | $0.07 | $+0.01 | +16.6666% | 38,592 |
| IDOI | 0.0006 | 0.0007 | 0.0006 | 0.0006 | $0.0007 | $+0.0001 | +16.6666% | 8,648,639 |
| VNTA | 0.01 | 0.01 | 0.0087 | 0.0075 | $0.0087 | $+0.0012 | +16.0% | 27,000 |
| AMNP | 0.115 | 0.14 | 0.115 | 0.12 | $0.139 | $+0.019 | +15.8333% | 162,926 |
| ILVC | 0.0068 | 0.0075 | 0.0068 | 0.0065 | $0.0075 | $+0.001 | +15.3846% | 381,000 |
| CLYW | 0.02 | 0.024 | 0.0197 | 0.02 | $0.023 | $+0.003 | +15.0% | 409,940 |
| TZPC | 0.42 | 0.42 | 0.35 | 0.35 | $0.40 | $+0.05 | +14.2857% | 2,825 |
| APLL | 0.015 | 0.0188 | 0.015 | 0.0165 | $0.0188 | $+0.0023 | +13.9393% | 201,000 |
| REMI | 0.325 | 0.37 | 0.325 | 0.325 | $0.37 | $+0.045 | +13.8461% | 3,000 |
| SKPI | 0.425 | 0.46 | 0.42 | 0.40 | $0.455 | $+0.055 | +13.75% | 277,225 |
| EESV | 0.0025 | 0.0025 | 0.0025 | 0.0022 | $0.0025 | $+0.0003 | +13.6363% | 5,200 |
| WNCG | 0.0015 | 0.0017 | 0.0015 | 0.0015 | $0.0017 | $+0.0002 | +13.3333% | 134,999 |
| HYPF | 0.0045 | 0.0045 | 0.0045 | 0.004 | $0.0045 | $+0.0005 | +12.5% | 3,500 |
| WDRP | 0.0101 | 0.012 | 0.01 | 0.01 | $0.0112 | $+0.0012 | +12.0% | 1,413,855 |
| IDGG | 0.018 | 0.02 | 0.0165 | 0.017 | $0.019 | $+0.002 | +11.7647% | 342,000 |
| AMNG | 0.0378 | 0.0378 | 0.0378 | 0.034 | $0.0378 | $+0.0038 | +11.1764% | 105,000 |
| BKUNQ | 0.125 | 0.125 | 0.105 | 0.1125 | $0.125 | $+0.0125 | +11.1111% | 166,577 |
| DOLV | 0.108 | 0.16 | 0.108 | 0.145 | $0.16 | $+0.015 | +10.3448% | 11,890 |
| AAPH | 0.286 | 0.34 | 0.285 | 0.29 | $0.32 | $+0.03 | +10.3448% | 136,902 |
| CBKS | 2.75 | 2.75 | 2.75 | 2.50 | $2.75 | $+0.25 | +10.0% | 2,000 |
| GDHI | 0.001 | 0.0012 | 0.001 | 0.001 | $0.0011 | $+0.0001 | +10.0% | 29,746,463 |
| EXPU | 0.004 | 0.0044 | 0.004 | 0.004 | $0.0044 | $+0.0004 | +10.0% | 405,000 |
| XTPT | 0.0011 | 0.0011 | 0.0011 | 0.001 | $0.0011 | $+0.0001 | +10.0% | 50,000 |
| JCDS | 0.0008 | 0.0012 | 0.0008 | 0.001 | $0.0011 | $+0.0001 | +10.0% | 15,406,000 |
| NEOM | 0.214 | 0.22 | 0.20 | 0.20 | $0.22 | $+0.02 | +10.0% | 47,593 |
| SKVI | 0.07 | 0.07 | 0.066 | 0.06 | $0.066 | $+0.006 | +10.0% | 34,286 |
| APPI | 0.0011 | 0.0013 | 0.0011 | 0.001 | $0.0011 | $+0.0001 | +10.0% | 1,242,200 |
| MLER | 0.21 | 0.22 | 0.20 | 0.20 | $0.2199 | $+0.0199 | +9.95% | 77,160 |
| MKBY | 0.02 | 0.0219 | 0.0199 | 0.02 | $0.0219 | $+0.0019 | +9.5% | 307,754 |
| ICOP | 1.23 | 1.32 | 1.221 | 1.21 | $1.32 | $+0.11 | +9.0909% | 4,630 |
| BRGO | 0.017 | 0.019 | 0.0165 | 0.0165 | $0.018 | $+0.0015 | +9.0909% | 36,850 |
| MTCH | 0.001 | 0.0012 | 0.001 | 0.0011 | $0.0012 | $+0.0001 | +9.0909% | 934,996 |
| IXMO | 0.012 | 0.012 | 0.012 | 0.011 | $0.012 | $+0.001 | +9.0909% | 400 |
| MNEAF | 0.796 | 0.8589 | 0.796 | 0.782 | $0.8505 | $+0.0685 | +8.7595% | 194,032 |
| GTKP | 5.50 | 6.25 | 5.50 | 5.75 | $6.25 | $+0.50 | +8.6956% | 1,500 |
| BKPG | 0.055 | 0.065 | 0.055 | 0.06 | $0.065 | $+0.005 | +8.3333% | 61,840 |
| CGFIA | 0.0013 | 0.0014 | 0.0012 | 0.0013 | $0.0014 | $+0.0001 | +7.6923% | 11,356,174 |
| SLTA | 0.14 | 0.14 | 0.14 | 0.13 | $0.14 | $+0.01 | +7.6923% | 15,230 |
| ACRI | 0.026 | 0.028 | 0.026 | 0.026 | $0.028 | $+0.002 | +7.6923% | 14,000 |
| MDOR | 0.059 | 0.059 | 0.05 | 0.055 | $0.059 | $+0.004 | +7.2727% | 187,440 |
| ABPIQ | 1.10 | 1.20 | 1.08 | 1.12 | $1.20 | $+0.08 | +7.1428% | 108,225 |
| GDLNF | 0.29 | 0.30 | 0.28 | 0.28 | $0.30 | $+0.02 | +7.1428% | 102,001 |
| BVTI | 1.40 | 1.45 | 1.31 | 1.35 | $1.44 | $+0.09 | +6.6666% | 40,726 |
| NBVG | 0.0014 | 0.0016 | 0.0014 | 0.0015 | $0.0016 | $+0.0001 | +6.6666% | 2,275,000 |
| CABN | 0.077 | 0.08 | 0.074 | 0.075 | $0.08 | $+0.005 | +6.6666% | 181,687 |
| CWLC | 0.031 | 0.036 | 0.029 | 0.031 | $0.033 | $+0.002 | +6.4516% | 786,980 |
| PSRU | 0.0175 | 0.0175 | 0.016 | 0.016 | $0.017 | $+0.001 | +6.25% | 596,528 |
| CVDT | 0.54 | 0.54 | 0.52 | 0.49 | $0.52 | $+0.03 | +6.1224% | 9,300 |
| IFSL | 0.0019 | 0.0019 | 0.0017 | 0.0017 | $0.0018 | $+0.0001 | +5.8823% | 655,578 |
| UWRL | 0.002 | 0.0022 | 0.0019 | 0.0019 | $0.002 | $+0.0001 | +5.2631% | 36,225,037 |
| OPBL | 0.02 | 0.02 | 0.02 | 0.019 | $0.02 | $+0.001 | +5.2631% | 22,400 |
| PWSV | 0.20 | 0.20 | 0.19 | 0.19 | $0.20 | $+0.01 | +5.2631% | 19,400 |
| MNCN | 0.04 | 0.04 | 0.038 | 0.038 | $0.04 | $+0.002 | +5.2631% | 18,000 |
| SROE | 2.00 | 2.12 | 2.00 | 2.00 | $2.10 | $+0.10 | +5.0% | 6,526 |
| ELRA | 0.109 | 0.12 | 0.095 | 0.10 | $0.105 | $+0.005 | +5.0% | 3,571,421 |
| GTXO | 0.122 | 0.132 | 0.122 | 0.126 | $0.132 | $+0.006 | +4.7619% | 50,900 |
| PALAF | 3.62 | 3.71 | 3.60 | 3.52 | $3.6864 | $+0.1664 | +4.7272% | 28,100 |
| CRWG | 1.07 | 1.11 | 1.03 | 1.06 | $1.11 | $+0.05 | +4.7169% | 79,967 |
| MIGGF | 6.504 | 6.8154 | 6.496 | 6.45 | $6.75 | $+0.30 | +4.6511% | 6,275 |
| WGAT | 0.47 | 0.47 | 0.42 | 0.43 | $0.45 | $+0.02 | +4.6511% | 32,930 |
| ZAAP | 0.44 | 0.465 | 0.43 | 0.44 | $0.46 | $+0.02 | +4.5454% | 61,298 |
| MCII | 0.0575 | 0.06 | 0.055 | 0.0575 | $0.06 | $+0.0025 | +4.3478% | 743,000 |
| MOPN | 0.05 | 0.055 | 0.04 | 0.048 | $0.05 | $+0.002 | +4.1666% | 820,335 |
| ATIG | 0.0061 | 0.0078 | 0.0061 | 0.0075 | $0.0078 | $+0.0003 | +4.0% | 340,500 |
| OOGI | 0.025 | 0.0255 | 0.023 | 0.0231 | $0.024 | $+0.0009 | +3.8961% | 265,000 |
| HEMA | 0.50 | 0.60 | 0.50 | 0.52 | $0.54 | $+0.02 | +3.8461% | 103,500 |
| CHCG | 0.252 | 0.28 | 0.245 | 0.27 | $0.28 | $+0.01 | +3.7037% | 53,088 |
| SNBP | 0.29 | 0.29 | 0.28 | 0.275 | $0.285 | $+0.01 | +3.6363% | 103,950 |
| IMAI | 0.003 | 0.003 | 0.0029 | 0.0028 | $0.0029 | $+0.0001 | +3.5714% | 839,000 |
| PYTO | 0.029 | 0.0385 | 0.029 | 0.029 | $0.03 | $+0.001 | +3.4482% | 69,268 |
| AURC | 0.0031 | 0.0031 | 0.0031 | 0.003 | $0.0031 | $+0.0001 | +3.3333% | 5,000 |
| BKSD | 0.0032 | 0.0032 | 0.0032 | 0.0031 | $0.0032 | $+0.0001 | +3.2258% | 25,000 |
| RBTI | 0.0097 | 0.011 | 0.003 | 0.0097 | $0.01 | $+0.0003 | +3.0927% | 606,000 |
| KBLB | 0.0135 | 0.0135 | 0.0135 | 0.0131 | $0.0135 | $+0.0004 | +3.0534% | 57,000 |
| HENC | 0.271 | 0.34 | 0.271 | 0.33 | $0.34 | $+0.01 | +3.0303% | 1,950 |
| VTKT | 1.80 | 1.80 | 1.50 | 1.65 | $1.70 | $+0.05 | +3.0303% | 5,100 |
| VIVK | 0.0165 | 0.017 | 0.0165 | 0.0165 | $0.017 | $+0.0005 | +3.0303% | 350,750 |
| DULMF | 1.78 | 1.80 | 1.78 | 1.75 | $1.80 | $+0.05 | +2.8571% | 9,480 |
| KWBT | 0.0028 | 0.0037 | 0.0028 | 0.0036 | $0.0037 | $+0.0001 | +2.7777% | 444,000 |
| BONU | 0.38 | 0.39 | 0.38 | 0.38 | $0.39 | $+0.01 | +2.6315% | 36,100 |
| SPAH | 0.0041 | 0.0041 | 0.0041 | 0.004 | $0.0041 | $+0.0001 | +2.5% | 19,300 |
| IFLG | 5.30 | 5.98 | 5.27 | 5.41 | $5.53 | $+0.12 | +2.2181% | 685,710 |
| CGXEF | 0.508 | 0.517 | 0.4966 | 0.4965 | $0.5064 | $+0.0099 | +1.9939% | 21,000 |
| TDGI | 0.055 | 0.055 | 0.0454 | 0.051 | $0.052 | $+0.001 | +1.9607% | 1,647,113 |
| WNBD | 0.0052 | 0.006 | 0.005 | 0.0054 | $0.0055 | $+0.0001 | +1.8518% | 10,615,193 |
| ACEL | 0.285 | 0.285 | 0.252 | 0.28 | $0.285 | $+0.005 | +1.7857% | 10,150 |
| IMDS | 0.026 | 0.03 | 0.026 | 0.0285 | $0.029 | $+0.0005 | +1.7543% | 1,323,362 |
| EGRAF | 12.70 | 12.70 | 12.70 | 12.50 | $12.70 | $+0.20 | +1.6% | 2,700 |
| STPJF | 1.0425 | 1.0425 | 1.0425 | 1.0264 | $1.0425 | $+0.0161 | +1.5685% | 7,000 |
| VWSYF | 51.89 | 52.10 | 51.61 | 51.10 | $51.85 | $+0.75 | +1.4677% | 3,266 |
| IDAR | 0.033 | 0.035 | 0.03 | 0.0345 | $0.035 | $+0.0005 | +1.4492% | 1,103,283 |
| RBSPF | 0.82 | 0.825 | 0.8005 | 0.8138 | $0.825 | $+0.0112 | +1.3762% | 4,643 |
| LYSCF | 0.76 | 0.77 | 0.75 | 0.75 | $0.76 | $+0.01 | +1.3333% | 605,915 |
| FSUMF | 3.97 | 3.98 | 3.95 | 3.91 | $3.96 | $+0.05 | +1.2787% | 20,150 |
| SENZ | 0.40 | 0.405 | 0.40 | 0.40 | $0.405 | $+0.005 | +1.25% | 40,000 |
| LVMHF | 127.25 | 127.85 | 126.28 | 125.60 | $127.15 | $+1.55 | +1.234% | 970 |
| NWBO | 1.04 | 1.13 | 0.961 | 0.98 | $0.99 | $+0.01 | +1.0204% | 314,549 |
| BRIOF | 0.1625 | 0.1625 | 0.1525 | 0.151 | $0.1525 | $+0.0015 | +0.9933% | 7,500 |
| ASHG | 173.00 | 173.00 | 173.00 | 171.50 | $173.00 | $+1.50 | +0.8746% | 35 |
| PNPFF | 1.28 | 1.302 | 1.26 | 1.27 | $1.2784 | $+0.0084 | +0.6614% | 77,500 |
| VMSTF | 0.2405 | 0.2515 | 0.2405 | 0.24 | $0.2415 | $+0.0015 | +0.625% | 13,000 |
| ANTX | 0.02 | 0.0201 | 0.02 | 0.02 | $0.0201 | $+0.0001 | +0.5% | 98,000 |
| JYHW | 0.211 | 0.22 | 0.211 | 0.21 | $0.211 | $+0.001 | +0.4761% | 52,185 |
| RGUS | 0.24 | 0.25 | 0.221 | 0.22 | $0.221 | $+0.001 | +0.4545% | 13,962 |
| EDVMF | 2.25 | 2.25 | 2.1643 | 2.22 | $2.23 | $+0.01 | +0.4504% | 37,348 |
| ARVCF | 447.00 | 447.00 | 447.00 | 445.00 | $447.00 | $+2.00 | +0.4494% | 1 |
| MTLQQ | 0.4039 | 0.405 | 0.3961 | 0.403 | $0.4044 | $+0.0014 | +0.3473% | 2,480,930 |
| TNFG | 0.92 | 0.92 | 0.92 | 0.917 | $0.92 | $+0.003 | +0.3271% | 2,500 |
| KPELY | 13.52 | 13.60 | 13.52 | 13.50 | $13.54 | $+0.04 | +0.2962% | 25,207 |
| JINFF | 4.27 | 4.2913 | 4.1379 | 4.1295 | $4.1379 | $+0.0084 | +0.2034% | 24,600 |
| NTDOY | 34.60 | 34.99 | 34.60 | 34.65 | $34.71 | $+0.06 | +0.1731% | 42,846 |
| AKZOY | 60.83 | 61.06 | 60.64 | 60.85 | $60.89 | $+0.04 | +0.0657% | 4,749 |
| Get Stock Alerts by AOL Instant Messenger and E-Mail! As a SmallCapWatch member, you can add as many stocks as you want to your watch list and receive alerts whenever a price goes up or down (based on dollar amount or percentage), reaches a fixed price, issues a press release, or trades at a certain volume. | ||||||||
| New York Stock Exchange (NYSE) | ||||||||
| Symbol | Open | High | Low | Prev.Close | Last Trade | Change ($) | Change (%) | Volume |
| NRF | 3.36 | 3.89 | 3.24 | 3.31 | $3.81 | $+0.50 | +15.1057% | 2,019,070 |
| XNN | 0.31 | 0.356 | 0.30 | 0.30 | $0.325 | $+0.025 | +8.3333% | 34,163 |
| RIG | 55.45 | 58.37 | 55.15 | 53.56 | $57.93 | $+4.37 | +8.159% | 25,211,921 |
| ZLC | 1.87 | 2.081 | 1.8301 | 1.89 | $2.01 | $+0.12 | +6.3492% | 890,408 |
| IDT | 18.26 | 19.20 | 17.80 | 17.86 | $18.97 | $+1.11 | +6.215% | 503,475 |
| DRJ | 1.45 | 1.58 | 1.45 | 1.48 | $1.5699 | $+0.0899 | +6.0743% | 15,077 |
| ADM | 28.76 | 30.40 | 28.76 | 28.61 | $30.25 | $+1.64 | +5.7322% | 2,160 |
| BZ | 5.78 | 6.11 | 5.73 | 5.77 | $6.10 | $+0.33 | +5.7192% | 1,654,226 |
| URZ | 1.25 | 1.33 | 1.2401 | 1.23 | $1.30 | $+0.07 | +5.691% | 786,342 |
| MDR | 12.89 | 13.86 | 12.86 | 13.09 | $13.83 | $+0.74 | +5.6531% | 400 |
| CI | 33.78 | 34.03 | 32.66 | 32.15 | $33.96 | $+1.81 | +5.6298% | 5,901,330 |
| RDN | 7.10 | 7.66 | 7.05 | 7.05 | $7.44 | $+0.39 | +5.5319% | 7,934,697 |
| LDK | 6.77 | 7.10 | 6.69 | 6.77 | $7.08 | $+0.31 | +4.579% | 2,595,705 |
| DYN | 3.52 | 3.74 | 3.51 | 3.53 | $3.69 | $+0.16 | +4.5325% | 4,045,937 |
| NIV | 2.24 | 2.40 | 2.23 | 2.24 | $2.34 | $+0.10 | +4.4642% | 856,561 |
| NTN | 0.4101 | 0.47 | 0.4101 | 0.45 | $0.4699 | $+0.0199 | +4.4222% | 12,500 |
| KFN | 8.35 | 8.70 | 8.35 | 8.29 | $8.65 | $+0.36 | +4.3425% | 3,439,100 |
| HWK | 31.21 | 32.83 | 31.085 | 31.24 | $32.51 | $+1.27 | +4.0653% | 44,873 |
| AZK | 5.08 | 5.24 | 5.05 | 5.04 | $5.24 | $+0.20 | +3.9682% | 327,489 |
| CXW | 21.18 | 22.05 | 20.94 | 20.36 | $21.16 | $+0.80 | +3.9292% | 2,795,708 |
| MIC | 15.00 | 15.13 | 14.54 | 14.30 | $14.82 | $+0.52 | +3.6363% | 729,012 |
| SGR | 31.38 | 32.60 | 31.26 | 31.45 | $32.56 | $+1.11 | +3.5294% | 935,841 |
| BP | 40.23 | 40.75 | 39.94 | 39.39 | $40.68 | $+1.29 | +3.2749% | 24,378,673 |
| MON | 59.88 | 62.18 | 59.81 | 59.42 | $61.28 | $+1.86 | +3.1302% | 602 |
| KFY | 14.95 | 15.60 | 14.84 | 15.12 | $15.59 | $+0.47 | +3.1084% | 696,085 |
| GES | 36.45 | 38.27 | 35.70 | 36.88 | $37.98 | $+1.10 | +2.9826% | 1,796,521 |
| FTO | 12.50 | 13.21 | 11.95 | 12.67 | $13.04 | $+0.37 | +2.9202% | 4,726,936 |
| ALL | 29.33 | 29.61 | 28.58 | 28.61 | $29.41 | $+0.80 | +2.7962% | 9,530,288 |
| HOG | 27.50 | 28.71 | 27.31 | 27.84 | $28.61 | $+0.77 | +2.7658% | 3,257,786 |
| ODP | 4.74 | 4.88 | 4.59 | 4.75 | $4.88 | $+0.13 | +2.7368% | 6,489,539 |
| APC | 55.09 | 56.97 | 54.72 | 55.42 | $56.92 | $+1.50 | +2.7066% | 6,049,973 |
| CGR | 1.0799 | 1.11 | 1.07 | 1.08 | $1.1081 | $+0.0281 | +2.6018% | 119,380 |
| POT | 112.19 | 115.34 | 111.95 | 111.39 | $114.24 | $+2.85 | +2.5585% | 10,707,084 |
| IPI | 24.33 | 26.40 | 24.12 | 24.81 | $25.43 | $+0.62 | +2.4989% | 3,106,933 |
| TNH | 91.25 | 93.87 | 90.63 | 90.2899 | $92.52 | $+2.2301 | +2.4699% | 241,054 |
| SRS | 22.53 | 22.92 | 22.28 | 22.259 | $22.80 | $+0.541 | +2.4304% | 3,058,571 |
| PZE | 14.96 | 15.52 | 14.91 | 15.15 | $15.51 | $+0.36 | +2.3762% | 53,583 |
| TWM | 19.36 | 19.47 | 19.04 | 18.99 | $19.43 | $+0.44 | +2.317% | 5,989,015 |
| WG | 8.95 | 9.30 | 8.57 | 9.07 | $9.28 | $+0.21 | +2.3153% | 747,936 |
| PMI | 3.01 | 3.25 | 3.00 | 3.06 | $3.13 | $+0.07 | +2.2875% | 6,508,976 |
| PRU | 57.27 | 58.56 | 55.91 | 56.71 | $58.00 | $+1.29 | +2.2747% | 6,369,473 |
| FBR | 16.60 | 16.92 | 16.38 | 16.52 | $16.89 | $+0.37 | +2.2397% | 1,487,661 |
| EGT | 0.2373 | 0.27 | 0.2373 | 0.2389 | $0.244 | $+0.0051 | +2.1347% | 338,350 |
| ORI | 12.60 | 12.96 | 12.58 | 12.65 | $12.92 | $+0.27 | +2.1343% | 1,972,851 |
| RAD | 0.94 | 0.9746 | 0.94 | 0.95 | $0.97 | $+0.02 | +2.1052% | 1,740,310 |
| LSI | 4.25 | 4.40 | 4.25 | 4.28 | $4.37 | $+0.09 | +2.1028% | 13,081,903 |
| TJX | 40.86 | 42.39 | 40.62 | 41.14 | $42.00 | $+0.86 | +2.0904% | 8,263,830 |
| RTK | 0.9662 | 1.01 | 0.96 | 0.97 | $0.9901 | $+0.0201 | +2.0721% | 526,012 |
| ZQK | 4.57 | 4.80 | 4.54 | 4.64 | $4.73 | $+0.09 | +1.9396% | 1,063,960 |
| YGE | 10.92 | 11.28 | 10.85 | 10.99 | $11.20 | $+0.21 | +1.9108% | 3,036,207 |
| TIF | 42.02 | 43.395 | 41.63 | 42.45 | $43.26 | $+0.81 | +1.9081% | 3,122,148 |
| DOW | 24.81 | 25.31 | 24.70 | 24.79 | $25.26 | $+0.47 | +1.8959% | 13,211,201 |
| GNK | 16.77 | 17.31 | 16.70 | 16.88 | $17.20 | $+0.32 | +1.8957% | 1,265,525 |
| ANF | 38.67 | 40.31 | 37.75 | 38.80 | $39.53 | $+0.73 | +1.8814% | 4,305,206 |
| AXU | 3.16 | 3.26 | 3.16 | 3.20 | $3.26 | $+0.06 | +1.875% | 183,962 |
| EE | 22.63 | 22.79 | 22.24 | 22.00 | $22.41 | $+0.41 | +1.8636% | 357,068 |
| VLO | 17.92 | 18.39 | 17.71 | 17.98 | $18.31 | $+0.33 | +1.8353% | 10,906,868 |
| MBT | 21.36 | 22.90 | 21.36 | 22.39 | $22.80 | $+0.41 | +1.8311% | 1,467,797 |
| GPS | 18.40 | 18.66 | 18.03 | 18.13 | $18.46 | $+0.33 | +1.8201% | 12,308,602 |
| DL | 4.84 | 5.04 | 4.84 | 4.95 | $5.04 | $+0.09 | +1.8181% | 5,475 |
| MOS | 50.59 | 52.40 | 50.59 | 50.38 | $51.29 | $+0.91 | +1.8062% | 9,299,281 |
| TSL | 22.30 | 23.0763 | 22.10 | 22.44 | $22.84 | $+0.40 | +1.7825% | 2,516,430 |
| SNN | 45.52 | 45.73 | 44.98 | 44.54 | $45.32 | $+0.78 | +1.7512% | 147,373 |
| TIE | 20.12 | 20.48 | 19.90 | 20.09 | $20.44 | $+0.35 | +1.7421% | 3,423,080 |
| AEO | 12.55 | 12.90 | 12.31 | 12.63 | $12.84 | $+0.21 | +1.6627% | 4,813,263 |
| HQS | 4.34 | 4.44 | 4.28 | 4.33 | $4.40 | $+0.07 | +1.6166% | 121,727 |
| FMO | 19.85 | 20.34 | 19.68 | 19.88 | $20.20 | $+0.32 | +1.6096% | 74,780 |
| YUM | 41.76 | 42.45 | 41.56 | 41.75 | $42.41 | $+0.66 | +1.5808% | 4,055,714 |
| UNH | 32.76 | 33.49 | 32.68 | 32.91 | $33.42 | $+0.51 | +1.5496% | 7,829,560 |
| WMB | 20.37 | 20.81 | 20.14 | 20.49 | $20.80 | $+0.31 | +1.5129% | 7,784,672 |
| RKT | 53.31 | 54.519 | 53.23 | 53.46 | $54.26 | $+0.80 | +1.4964% | 442,335 |
| NTT | 21.05 | 21.39 | 21.05 | 20.99 | $21.30 | $+0.31 | +1.4768% | 474,500 |
| DNR | 16.86 | 17.28 | 16.68 | 16.78 | $17.02 | $+0.24 | +1.4302% | 4,203,082 |
| SI | 102.76 | 103.63 | 102.28 | 101.56 | $103.00 | $+1.44 | +1.4178% | 583,091 |
| PNM | 11.87 | 12.24 | 11.87 | 11.99 | $12.16 | $+0.17 | +1.4178% | 1,624,306 |
| FAZ | 13.37 | 13.46 | 13.20 | 13.10 | $13.281 | $+0.181 | +1.3816% | 3,000 |
| FLC | 17.46 | 17.84 | 17.39 | 17.55 | $17.79 | $+0.24 | +1.3675% | 31,701 |
| BMY | 25.83 | 26.38 | 25.80 | 26.03 | $26.38 | $+0.35 | +1.3446% | 12,234,117 |
| JCI | 29.16 | 29.73 | 28.80 | 29.21 | $29.60 | $+0.39 | +1.3351% | 4,430,952 |
| TEN | 27.58 | 28.64 | 27.07 | 27.76 | $28.13 | $+0.37 | +1.3328% | 1,414,034 |
| WLP | 53.90 | 55.06 | 53.65 | 54.24 | $54.96 | $+0.72 | +1.3274% | 3,402,798 |
| CAM | 38.53 | 39.53 | 38.09 | 38.98 | $39.49 | $+0.51 | +1.3083% | 4,635,585 |
| JCG | 35.05 | 36.05 | 34.19 | 35.47 | $35.93 | $+0.46 | +1.2968% | 1,625,614 |
| TWX | 32.20 | 32.94 | 32.17 | 32.47 | $32.89 | $+0.42 | +1.2935% | 6,821,892 |
| LPL | 15.67 | 15.80 | 15.60 | 15.61 | $15.80 | $+0.19 | +1.2171% | 1,433,966 |
| ECA | 31.45 | 32.00 | 31.32 | 31.47 | $31.84 | $+0.37 | +1.1757% | 3,275,277 |
| WEN | 4.29 | 4.37 | 4.25 | 4.30 | $4.35 | $+0.05 | +1.1627% | 4,847,505 |
| MGA | 74.15 | 75.21 | 73.795 | 74.15 | $75.00 | $+0.85 | +1.1463% | 996,637 |
| IGC | 0.88 | 0.9088 | 0.88 | 0.88 | $0.89 | $+0.01 | +1.1363% | 26,867 |
| LTD | 26.23 | 26.38 | 25.36 | 26.04 | $26.33 | $+0.29 | +1.1136% | 4,197,590 |
| SKF | 19.61 | 19.72 | 19.45 | 19.32 | $19.53 | $+0.21 | +1.0869% | 5,659,406 |
| ING | 10.20 | 10.26 | 10.1001 | 10.15 | $10.26 | $+0.11 | +1.0837% | 1,997,558 |
| GEO | 21.51 | 21.995 | 21.22 | 21.59 | $21.82 | $+0.23 | +1.0653% | 464,377 |
| TDS | 34.08 | 34.91 | 33.72 | 34.38 | $34.74 | $+0.36 | +1.0471% | 173,491 |
| BAM | 25.59 | 26.15 | 25.59 | 25.85 | $26.12 | $+0.27 | +1.0444% | 1,068,946 |
| KR | 21.70 | 22.13 | 21.58 | 21.77 | $21.99 | $+0.22 | +1.0105% | 6,510,534 |
| SPN | 23.84 | 24.85 | 23.73 | 24.02 | $24.26 | $+0.24 | +0.9991% | 1,198,399 |
| RBC | 64.20 | 65.21 | 64.13 | 64.43 | $65.07 | $+0.64 | +0.9933% | 310,723 |
| RAS | 2.04 | 2.12 | 2.02 | 2.07 | $2.09 | $+0.02 | +0.9661% | 1,958,891 |
| MT | 33.43 | 33.67 | 33.16 | 33.17 | $33.49 | $+0.32 | +0.9647% | 3,858,271 |
| E | 43.36 | 43.45 | 43.03 | 43.03 | $43.44 | $+0.41 | +0.9528% | 432,119 |
| BRS | 33.44 | 34.18 | 32.68 | 33.64 | $33.95 | $+0.31 | +0.9215% | 498,468 |
| HBI | 25.19 | 25.71 | 25.04 | 25.44 | $25.67 | $+0.23 | +0.904% | 581,110 |
| PDC | 6.62 | 6.86 | 6.50 | 6.72 | $6.78 | $+0.06 | +0.8928% | 599,200 |
| EMS | 50.73 | 51.65 | 49.97 | 51.00 | $51.45 | $+0.45 | +0.8823% | 590,238 |
| AGL | 38.64 | 39.35 | 38.64 | 38.95 | $39.29 | $+0.34 | +0.8729% | 202,296 |
| PKX | 108.32 | 109.38 | 107.75 | 108.31 | $109.24 | $+0.93 | +0.8586% | 269,681 |
| SWN | 37.88 | 38.65 | 37.45 | 38.14 | $38.46 | $+0.32 | +0.839% | 28,500 |
| NOK | 9.51 | 9.64 | 9.49 | 9.56 | $9.64 | $+0.08 | +0.8368% | 16,924,448 |
| CXZ | 0.1448 | 0.15 | 0.144 | 0.1438 | $0.145 | $+0.0012 | +0.8344% | 114,700 |
| SAI | 16.99 | 17.20 | 16.90 | 17.02 | $17.16 | $+0.14 | +0.8225% | 1,559,664 |
| NEM | 56.30 | 56.74 | 55.80 | 56.25 | $56.71 | $+0.46 | +0.8177% | 5,252,208 |
| CCC | 12.18 | 12.48 | 12.03 | 12.27 | $12.37 | $+0.10 | +0.8149% | 876,486 |
| ENB | 50.58 | 51.14 | 50.48 | 50.48 | $50.89 | $+0.41 | +0.8122% | 232,030 |
| CCH | 24.84 | 25.10 | 24.69 | 24.77 | $24.97 | $+0.20 | +0.8074% | 11,139 |
| MRO | 34.56 | 34.98 | 34.30 | 34.70 | $34.98 | $+0.28 | +0.8069% | 4,127,110 |
| SAP | 46.69 | 46.90 | 46.48 | 46.47 | $46.84 | $+0.37 | +0.7962% | 1,700,950 |
| AEA | 3.79 | 3.87 | 3.77 | 3.83 | $3.86 | $+0.03 | +0.7832% | 223,116 |
| DKS | 27.05 | 27.55 | 26.36 | 27.27 | $27.48 | $+0.21 | +0.77% | 1,413,777 |
| CNQ | 36.05 | 36.47 | 36.01 | 35.75 | $36.02 | $+0.27 | +0.7552% | 2,621,528 |
| UTX | 72.38 | 73.35 | 72.11 | 72.67 | $73.20 | $+0.53 | +0.7293% | 3,066,070 |
| BTN | 8.26 | 8.49 | 8.17 | 8.26 | $8.32 | $+0.06 | +0.7263% | 153,167 |
| DB | 73.66 | 74.37 | 73.10 | 73.67 | $74.19 | $+0.52 | +0.7058% | 735,966 |
| EWD | 27.11 | 27.29 | 26.94 | 27.01 | $27.20 | $+0.19 | +0.7034% | 73,236 |
| KMP | 68.52 | 69.35 | 68.30 | 68.66 | $69.14 | $+0.48 | +0.699% | 688,224 |
| NYX | 29.83 | 30.31 | 29.70 | 30.02 | $30.22 | $+0.20 | +0.6662% | 1,778,239 |
| SRZ | 3.15 | 3.37 | 3.1001 | 3.16 | $3.18 | $+0.02 | +0.6329% | 674,130 |
| DE | 67.45 | 69.10 | 67.29 | 67.56 | $67.98 | $+0.42 | +0.6216% | 4,429,574 |
| HAL | 30.93 | 31.35 | 30.61 | 31.06 | $31.25 | $+0.19 | +0.6117% | 8,346,018 |
| JOF | 8.26 | 8.34 | 8.18 | 8.25 | $8.30 | $+0.05 | +0.606% | 52,396 |
| WTR | 19.75 | 20.10 | 19.75 | 19.87 | $19.99 | $+0.12 | +0.6039% | 540,471 |
| TSP | 22.11 | 22.36 | 21.998 | 22.20 | $22.33 | $+0.13 | +0.5855% | 62,582 |
| CNP | 14.70 | 14.81 | 14.60 | 14.73 | $14.81 | $+0.08 | +0.5431% | 2,829,697 |
| SLB | 62.63 | 63.28 | 61.94 | 62.92 | $63.26 | $+0.34 | +0.5403% | 5,835,539 |
| ABB | 20.69 | 20.80 | 20.59 | 20.59 | $20.70 | $+0.11 | +0.5342% | 1,810,413 |
| NM | 5.67 | 5.79 | 5.61 | 5.69 | $5.72 | $+0.03 | +0.5272% | 288,314 |
| SPC | 11.56 | 11.56 | 11.56 | 11.50 | $11.56 | $+0.06 | +0.5217% | 1,320 |
| AA | 11.45 | 11.63 | 11.39 | 11.52 | $11.58 | $+0.06 | +0.5208% | 100 |
| PG | 59.55 | 60.20 | 59.42 | 59.55 | $59.86 | $+0.31 | +0.5205% | 12,620,296 |
| VZ | 29.26 | 29.76 | 29.25 | 29.40 | $29.55 | $+0.15 | +0.5102% | 13,569,876 |
| COP | 57.00 | 57.82 | 56.8799 | 57.42 | $57.70 | $+0.28 | +0.4876% | 8,463,434 |
| WYN | 25.93 | 26.20 | 25.67 | 26.05 | $26.17 | $+0.12 | +0.4606% | 1,535,540 |
| SGU | 4.41 | 4.41 | 4.36 | 4.39 | $4.41 | $+0.02 | +0.4555% | 160,402 |
| OKS | 69.89 | 70.60 | 69.81 | 70.12 | $70.43 | $+0.31 | +0.442% | 123,819 |
| TDS-S | 29.50 | 30.30 | 29.41 | 30.06 | $30.19 | $+0.13 | +0.4324% | 64,965 |
| DIS | 34.68 | 35.05 | 34.56 | 34.83 | $34.98 | $+0.15 | +0.4306% | 8,406,438 |
| PBW | 9.24 | 9.42 | 9.21 | 9.33 | $9.37 | $+0.04 | +0.4287% | 180,087 |
| IBM | 130.73 | 131.98 | 130.53 | 131.27 | $131.83 | $+0.56 | +0.4266% | 4,520,505 |
| ERX | 32.90 | 33.54 | 32.33 | 33.39 | $33.53 | $+0.14 | +0.4192% | 2,162,635 |
| TTM | 19.13 | 19.40 | 19.10 | 19.31 | $19.39 | $+0.08 | +0.4142% | 377,851 |
| BLL | 58.24 | 59.04 | 57.96 | 58.68 | $58.92 | $+0.24 | +0.4089% | 683,035 |
| FXP | 34.92 | 35.07 | 34.40 | 34.26 | $34.40 | $+0.14 | +0.4086% | 336,428 |
| AOB | 2.42 | 2.485 | 2.42 | 2.45 | $2.46 | $+0.01 | +0.4081% | 445,878 |
| KCI | 36.72 | 37.02 | 36.40 | 36.84 | $36.99 | $+0.15 | +0.4071% | 452,210 |
| BKC | 17.23 | 17.38 | 17.11 | 17.29 | $17.36 | $+0.07 | +0.4048% | 872,805 |
| WSM | 26.99 | 27.45 | 26.77 | 27.32 | $27.43 | $+0.11 | +0.4026% | 826,127 |
| CVA | 15.12 | 15.25 | 15.03 | 15.16 | $15.22 | $+0.06 | +0.3957% | 790,515 |
| T | 26.51 | 26.90 | 26.51 | 26.64 | $26.74 | $+0.10 | +0.3753% | 23,510,444 |
| THI | 34.68 | 34.81 | 34.53 | 34.62 | $34.74 | $+0.12 | +0.3466% | 94,071 |
| VALE | 28.91 | 29.175 | 28.76 | 29.05 | $29.15 | $+0.10 | +0.3442% | 14,518,405 |
| SDRL | 24.70 | 25.09 | 24.40 | 24.88 | $24.96 | $+0.08 | +0.3215% | 963,667 |
| HON | 43.66 | 44.17 | 43.61 | 43.98 | $44.12 | $+0.14 | +0.3183% | 3,169,495 |
| AUY | 9.70 | 9.83 | 9.62 | 9.72 | $9.75 | $+0.03 | +0.3086% | 5,824,169 |
| EMI | 12.94 | 13.04 | 12.90 | 13.00 | $13.04 | $+0.04 | +0.3076% | 5,338 |
| QID | 16.55 | 16.68 | 16.40 | 16.40 | $16.45 | $+0.05 | +0.3048% | 7,912,844 |
| XJT | 6.55 | 6.60 | 6.55 | 6.57 | $6.59 | $+0.02 | +0.3044% | 2,626,903 |
| SSL | 40.73 | 40.84 | 40.50 | 40.67 | $40.79 | $+0.12 | +0.295% | 667,070 |
| SYK | 47.77 | 48.06 | 47.37 | 47.92 | $48.06 | $+0.14 | +0.2921% | 3,398,184 |
| MCF | 44.98 | 45.66 | 44.52 | 45.13 | $45.26 | $+0.13 | +0.288% | 66,435 |
| SHI | 41.86 | 42.26 | 41.76 | 42.00 | $42.12 | $+0.12 | +0.2857% | 11,191 |
| FO | 44.72 | 45.22 | 44.46 | 45.00 | $45.12 | $+0.12 | +0.2666% | 800,452 |
| ZTR | 3.83 | 3.83 | 3.80 | 3.82 | $3.83 | $+0.01 | +0.2617% | 299,600 |
| CHL | 52.62 | 52.82 | 52.37 | 52.65 | $52.78 | $+0.13 | +0.2469% | 877,591 |
| GE | 16.48 | 16.54 | 16.27 | 16.48 | $16.52 | $+0.04 | +0.2427% | 1,000 |
| ACG | 8.29 | 8.30 | 8.28 | 8.28 | $8.30 | $+0.02 | +0.2415% | 368,162 |
| RTP | 54.74 | 55.2199 | 53.951 | 54.72 | $54.85 | $+0.13 | +0.2375% | 2,346,725 |
| DUK | 17.32 | 17.42 | 17.25 | 17.37 | $17.41 | $+0.04 | +0.2302% | 5,893,489 |
| SNE | 31.23 | 31.38 | 31.15 | 31.20 | $31.27 | $+0.07 | +0.2243% | 797,302 |
| GLD | 117.01 | 117.10 | 116.35 | 116.72 | $116.98 | $+0.26 | +0.2227% | 7,022,019 |
| BGZ | 13.81 | 13.85 | 13.565 | 13.55 | $13.58 | $+0.03 | +0.2214% | 1,400 |
| STP | 9.97 | 10.23 | 9.95 | 10.02 | $10.04 | $+0.02 | +0.1996% | 2,087,586 |
| PPD | 50.15 | 50.99 | 50.02 | 50.27 | $50.37 | $+0.10 | +0.1989% | 25,319 |
| VAL | 30.99 | 31.68 | 30.99 | 31.51 | $31.57 | $+0.06 | +0.1904% | 342,934 |
| STO | 21.49 | 21.55 | 21.32 | 21.49 | $21.53 | $+0.04 | +0.1861% | 634,874 |
| GPC | 43.78 | 44.12 | 43.55 | 44.04 | $44.12 | $+0.08 | +0.1816% | 802,798 |
| NDN | 17.10 | 17.23 | 16.76 | 16.98 | $17.01 | $+0.03 | +0.1766% | 727,310 |
| HK | 17.18 | 17.49 | 17.05 | 17.36 | $17.39 | $+0.03 | +0.1728% | 4,085,266 |
| IAU | 11.71 | 11.72 | 11.65 | 11.68 | $11.70 | $+0.02 | +0.1712% | 1,994,573 |
| SLV | 18.00 | 18.02 | 17.81 | 17.93 | $17.96 | $+0.03 | +0.1673% | 4,187,047 |
| DD | 42.18 | 42.54 | 41.92 | 42.41 | $42.48 | $+0.07 | +0.165% | 6,172,630 |
| GTE | 6.13 | 6.18 | 6.04 | 6.12 | $6.13 | $+0.01 | +0.1633% | 672,363 |
| CGW | 18.43 | 18.60 | 18.43 | 18.52 | $18.55 | $+0.03 | +0.1619% | 37,220 |
| GGP | 14.14 | 14.35 | 14.06 | 14.27 | $14.29 | $+0.02 | +0.1401% | 1,140,975 |
| EMR | 50.17 | 50.57 | 49.82 | 50.44 | $50.51 | $+0.07 | +0.1387% | 5,405,083 |
| BYD | 8.05 | 8.21 | 8.00 | 8.09 | $8.10 | $+0.01 | +0.1236% | 1,617,110 |
| STM | 8.26 | 8.33 | 8.25 | 8.29 | $8.30 | $+0.01 | +0.1206% | 1,030,324 |
| NYC | 65.61 | 65.74 | 65.61 | 65.664 | $65.74 | $+0.076 | +0.1157% | 1,054 |
| D | 43.24 | 43.55 | 43.13 | 43.50 | $43.55 | $+0.05 | +0.1149% | 1,874,372 |
| SBR | 53.99 | 54.50 | 53.58 | 53.99 | $54.05 | $+0.06 | +0.1111% | 9,550 |
| BWP | 30.80 | 30.93 | 30.56 | 30.80 | $30.83 | $+0.03 | +0.0974% | 209,519 |
| BRK-B | 80.20 | 80.87 | 79.895 | 80.76 | $80.83 | $+0.07 | +0.0866% | 3,798,391 |
| NKE | 73.45 | 74.36 | 73.30 | 74.00 | $74.06 | $+0.06 | +0.081% | 2,004,745 |
| HOC | 27.33 | 27.50 | 26.84 | 27.32 | $27.34 | $+0.02 | +0.0732% | 752,036 |
| XLI | 30.73 | 31.055 | 30.70 | 31.00 | $31.02 | $+0.02 | +0.0645% | 20,032,418 |
| CVX | 78.51 | 79.19 | 78.24 | 79.02 | $79.07 | $+0.05 | +0.0632% | 9,303,538 |
| UPS | 66.87 | 67.72 | 66.62 | 67.38 | $67.42 | $+0.04 | +0.0593% | 4,357,685 |
| GG | 40.27 | 40.27 | 39.68 | 39.99 | $40.01 | $+0.02 | +0.05% | 3,410,214 |
| WMT | 51.64 | 51.67 | 51.22 | 51.60 | $51.62 | $+0.02 | +0.0387% | 7,438,891 |
| JNJ | 59.53 | 59.89 | 59.512 | 59.74 | $59.76 | $+0.02 | +0.0334% | 9,601,162 |
| FRO | 31.07 | 31.28 | 30.66 | 31.09 | $31.10 | $+0.01 | +0.0321% | 818,452 |
| BHP | 75.10 | 75.42 | 74.53 | 75.03 | $75.05 | $+0.02 | +0.0266% | 2,848,547 |
| PGN | 42.42 | 42.71 | 42.28 | 42.70 | $42.71 | $+0.01 | +0.0234% | 1,299,468 |
| AEN | 0.90 | 0.92 | 0.87 | 0.88 | $0.8802 | $+0.0002 | +0.0227% | 63,594 |
| LMT | 74.50 | 75.68 | 74.25 | 75.02 | $75.03 | $+0.01 | +0.0133% | 2,706,195 |
| IG | 1.27 | 1.30 | 1.27 | 1.2999 | $1.30 | $+0.0001 | +0.0076% | 2,918 |
| Win $1,000 CASH Every month we give away $1,000 to the winner of our Virtual Trading Game, a simulated "online broker" where you can buy and sell stocks with play money and compete against other members. Whoever increases their portfolio value by the greatest percentage in the month wins the prize! | ||||||||
| NASDAQ | ||||||||
| Symbol | Open | High | Low | Prev.Close | Last Trade | Change ($) | Change (%) | Volume |
| AKNS | 0.90 | 1.03 | 0.751 | 0.86 | $1.03 | $+0.17 | +19.7674% | 1,046,056 |
| ATML | 5.72 | 6.26 | 5.72 | 5.19 | $6.16 | $+0.97 | +18.6897% | 28,043,894 |
| ALTI | 0.37 | 0.42 | 0.361 | 0.36 | $0.41 | $+0.05 | +13.8888% | 1,042,915 |
| MIPS | 5.96 | 6.48 | 5.90 | 5.73 | $6.46 | $+0.73 | +12.7399% | 2,081,693 |
| PLUG | 0.47 | 0.499 | 0.4603 | 0.452 | $0.499 | $+0.047 | +10.3982% | 427,293 |
| SEED | 8.33 | 9.23 | 8.1507 | 8.30 | $9.02 | $+0.72 | +8.6746% | 2,374,786 |
| VLNC | 0.83 | 0.8599 | 0.8202 | 0.785 | $0.85 | $+0.065 | +8.2802% | 625,980 |
| USAT | 0.50 | 0.57 | 0.50 | 0.49 | $0.53 | $+0.04 | +8.1632% | 99,577 |
| MXWL | 12.82 | 13.97 | 12.74 | 12.99 | $13.92 | $+0.93 | +7.1593% | 391,630 |
| CBAK | 1.55 | 1.73 | 1.55 | 1.58 | $1.69 | $+0.11 | +6.962% | 1,098,546 |
| IPSU | 12.75 | 13.66 | 12.75 | 12.75 | $13.59 | $+0.84 | +6.5882% | 350,949 |
| COOL | 0.61 | 0.65 | 0.61 | 0.61 | $0.65 | $+0.04 | +6.5573% | 60,917 |
| RSTI | 23.16 | 23.59 | 22.76 | 22.00 | $23.26 | $+1.26 | +5.7272% | 485,993 |
| SMED | 5.09 | 5.33 | 5.00 | 5.05 | $5.33 | $+0.28 | +5.5445% | 51,291 |
| CAGC | 13.14 | 14.47 | 12.80 | 13.33 | $14.02 | $+0.69 | +5.1762% | 1,221,490 |
| DROOY | 4.11 | 4.33 | 4.11 | 4.12 | $4.33 | $+0.21 | +5.097% | 130,334 |
| SDIX | 1.57 | 1.65 | 1.52 | 1.57 | $1.646 | $+0.076 | +4.8407% | 8,741 |
| LTRX | 4.10 | 4.24 | 4.0415 | 4.07 | $4.24 | $+0.17 | +4.1769% | 2,572 |
| MFRI | 6.33 | 6.55 | 6.33 | 6.29 | $6.55 | $+0.26 | +4.1335% | 17,960 |
| YTEC | 3.17 | 3.31 | 3.17 | 3.18 | $3.30 | $+0.12 | +3.7735% | 39,439 |
| ASUR | 2.27 | 2.41 | 2.27 | 2.20 | $2.28 | $+0.08 | +3.6363% | 19,240 |
| CTHR | 2.30 | 2.4101 | 2.30 | 2.29 | $2.37 | $+0.08 | +3.4934% | 26,108 |
| DSTI | 2.41 | 2.65 | 2.26 | 2.3201 | $2.40 | $+0.0799 | +3.4438% | 391,270 |
| GRMN | 28.80 | 30.01 | 28.65 | 29.02 | $29.99 | $+0.97 | +3.3425% | 2,084,789 |
| LABL | 12.49 | 13.29 | 12.49 | 12.69 | $13.11 | $+0.42 | +3.3096% | 35,148 |
| LVLT | 1.11 | 1.18 | 1.10 | 1.11 | $1.145 | $+0.035 | +3.1531% | 9,708,138 |
| URBN | 32.15 | 33.28 | 31.45 | 32.21 | $33.22 | $+1.01 | +3.1356% | 4,731,219 |
| JASO | 6.15 | 6.43 | 6.12 | 6.21 | $6.40 | $+0.19 | +3.0595% | 5,653,587 |
| LEAP | 9.93 | 10.41 | 9.83 | 9.92 | $10.21 | $+0.29 | +2.9233% | 9,116,099 |
| EGLE | 4.95 | 5.04 | 4.86 | 4.83 | $4.97 | $+0.14 | +2.8985% | 1,998,128 |
| SPIR | 4.10 | 4.18 | 4.08 | 4.035 | $4.15 | $+0.115 | +2.85% | 35,591 |
| BIDZ | 1.46 | 1.50 | 1.421 | 1.46 | $1.50 | $+0.04 | +2.7397% | 4,853 |
| NANO | 9.56 | 9.97 | 9.52 | 9.61 | $9.87 | $+0.26 | +2.7055% | 517,486 |
| ARTX | 1.54 | 1.54 | 1.50 | 1.50 | $1.54 | $+0.04 | +2.6666% | 620 |
| CAMP | 2.35 | 2.46 | 2.32 | 2.33 | $2.3901 | $+0.0601 | +2.5793% | 70,457 |
| KERX | 4.06 | 4.34 | 4.05 | 4.11 | $4.21 | $+0.10 | +2.433% | 2,045,512 |
| PRKR | 0.909 | 0.93 | 0.88 | 0.86 | $0.88 | $+0.02 | +2.3255% | 48,699 |
| NFLX | 107.23 | 110.70 | 105.50 | 108.13 | $110.53 | $+2.40 | +2.2195% | 3,470,008 |
| DRYS | 4.66 | 4.86 | 4.66 | 4.73 | $4.83 | $+0.10 | +2.1141% | 10,562,865 |
| ACAS | 5.51 | 5.74 | 5.48 | 5.48 | $5.59 | $+0.11 | +2.0072% | 5,368,875 |
| PHMD | 5.70 | 5.81 | 5.70 | 5.70 | $5.81 | $+0.11 | +1.9298% | 500 |
| SPRO | 2.55 | 2.78 | 2.54 | 2.60 | $2.65 | $+0.05 | +1.923% | 2,579 |
| GHDX | 13.59 | 14.23 | 13.54 | 13.74 | $14.00 | $+0.26 | +1.8922% | 116,050 |
| CYCC | 1.67 | 1.68 | 1.61 | 1.65 | $1.68 | $+0.03 | +1.8181% | 248,681 |
| EMITF | 13.85 | 13.89 | 13.71 | 13.50 | $13.745 | $+0.245 | +1.8148% | 1,600 |
| TSTC | 12.25 | 12.74 | 12.21 | 12.24 | $12.46 | $+0.22 | +1.7973% | 130,680 |
| BCSI | 20.16 | 20.56 | 19.75 | 20.08 | $20.44 | $+0.36 | +1.7928% | 1,283,123 |
| FXEN | 3.49 | 3.61 | 3.49 | 3.54 | $3.60 | $+0.06 | +1.6949% | 36,863 |
| TEVA | 49.80 | 50.65 | 49.65 | 49.585 | $50.39 | $+0.805 | +1.6234% | 4,872,632 |
| DEPO | 3.26 | 3.34 | 3.24 | 3.26 | $3.31 | $+0.05 | +1.5337% | 568,513 |
| CROX | 12.26 | 12.91 | 12.00 | 12.40 | $12.58 | $+0.18 | +1.4516% | 5,180,473 |
| VVUS | 5.23 | 5.30 | 5.11 | 5.19 | $5.26 | $+0.07 | +1.3487% | 2,661,863 |
| ESRX | 44.87 | 46.09 | 44.8209 | 45.10 | $45.69 | $+0.59 | +1.3082% | 8,200,600 |
| WSCI | 3.10 | 3.15 | 3.05 | 3.10 | $3.14 | $+0.04 | +1.2903% | 5,359 |
| NVDA | 9.35 | 9.46 | 9.18 | 9.32 | $9.44 | $+0.12 | +1.2875% | 20,010,449 |
| PLNR | 2.45 | 2.54 | 2.45 | 2.45 | $2.48 | $+0.03 | +1.2244% | 8,445 |
| AMSC | 29.90 | 30.79 | 29.80 | 30.22 | $30.58 | $+0.36 | +1.1912% | 475,006 |
| BLDP | 1.68 | 1.87 | 1.68 | 1.70 | $1.72 | $+0.02 | +1.1764% | 256,875 |
| KNOL | 12.69 | 13.04 | 12.69 | 12.77 | $12.91 | $+0.14 | +1.0963% | 131,338 |
| THOR | 38.62 | 39.20 | 38.30 | 38.77 | $39.19 | $+0.42 | +1.0833% | 761,032 |
| LOCM | 5.07 | 5.07 | 4.74 | 4.71 | $4.76 | $+0.05 | +1.0615% | 1,527,670 |
| MPEL | 3.85 | 3.95 | 3.84 | 3.85 | $3.89 | $+0.04 | +1.0389% | 2,943,250 |
| IVAN | 1.95 | 1.98 | 1.93 | 1.96 | $1.98 | $+0.02 | +1.0204% | 410,372 |
| CSIQ | 12.61 | 13.27 | 12.60 | 12.84 | $12.96 | $+0.12 | +0.9345% | 776,167 |
| SYMX | 1.07 | 1.10 | 1.05 | 1.08 | $1.09 | $+0.01 | +0.9259% | 67,748 |
| 4.45 | 4.55 | 4.45 | 4.48 | $4.52 | $+0.04 | +0.8928% | 73,699 | |
| BCON | 0.35 | 0.36 | 0.3488 | 0.35 | $0.3531 | $+0.0031 | +0.8857% | 575,342 |
| SPAN | 16.45 | 16.48 | 16.26 | 16.3425 | $16.48 | $+0.1375 | +0.8413% | 1,663 |
| ICFI | 23.97 | 24.48 | 23.80 | 24.10 | $24.30 | $+0.20 | +0.8298% | 63,674 |
| FLEX | 6.06 | 6.19 | 6.01 | 6.08 | $6.13 | $+0.05 | +0.8223% | 10,651,500 |
| CKXE | 5.33 | 5.43 | 5.33 | 5.35 | $5.39 | $+0.04 | +0.7476% | 85,687 |
| NDAQ | 19.99 | 20.37 | 19.86 | 20.16 | $20.31 | $+0.15 | +0.744% | 2,245,466 |
| ARAY | 6.83 | 6.99 | 6.83 | 6.84 | $6.89 | $+0.05 | +0.7309% | 398,616 |
| ABCO | 44.24 | 44.83 | 43.99 | 44.34 | $44.66 | $+0.32 | +0.7216% | 56,977 |
| CTRP | 42.00 | 43.04 | 41.71 | 41.70 | $42.00 | $+0.30 | +0.7194% | 2,939,704 |
| IXYS | 8.88 | 9.15 | 8.88 | 9.00 | $9.06 | $+0.06 | +0.6666% | 125,108 |
| ASTM | 1.52 | 1.55 | 1.51 | 1.53 | $1.54 | $+0.01 | +0.6535% | 108,990 |
| HOKU | 3.14 | 3.20 | 3.13 | 3.14 | $3.16 | $+0.02 | +0.6369% | 65,830 |
| GTXI | 3.38 | 3.40 | 3.33 | 3.38 | $3.40 | $+0.02 | +0.5917% | 34,001 |
| NTWK | 0.85 | 0.85 | 0.82 | 0.8251 | $0.8299 | $+0.0048 | +0.5817% | 63,662 |
| WFMI | 36.16 | 37.00 | 35.75 | 36.16 | $36.36 | $+0.20 | +0.553% | 4,419,361 |
| CPWR | 8.04 | 8.17 | 8.00 | 8.11 | $8.15 | $+0.04 | +0.4932% | 1,434,251 |
| CTDC | 2.1036 | 2.12 | 2.10 | 2.09 | $2.10 | $+0.01 | +0.4784% | 2,050 |
| SOLF | 10.62 | 10.98 | 10.55 | 10.63 | $10.68 | $+0.05 | +0.4703% | 3,397,644 |
| PARL | 2.15 | 2.16 | 2.09 | 2.15 | $2.16 | $+0.01 | +0.4651% | 8,798 |
| SDTH | 4.38 | 4.46 | 4.32 | 4.44 | $4.46 | $+0.02 | +0.4504% | 328,319 |
| NVAX | 2.25 | 2.32 | 2.25 | 2.27 | $2.28 | $+0.01 | +0.4405% | 528,316 |
| INCY | 13.69 | 13.97 | 13.43 | 13.68 | $13.74 | $+0.06 | +0.4385% | 1,529,343 |
| SNPS | 22.62 | 22.88 | 22.52 | 22.69 | $22.77 | $+0.08 | +0.3525% | 1,402,240 |
| GOOG | 505.89 | 508.60 | 503.559 | 506.32 | $508.10 | $+1.78 | +0.3515% | 2,419,786 |
| HIMX | 2.90 | 2.90 | 2.82 | 2.88 | $2.89 | $+0.01 | +0.3472% | 320,577 |
| NKTR | 14.65 | 14.98 | 14.30 | 14.71 | $14.76 | $+0.05 | +0.3399% | 819,982 |
| HCBK | 12.25 | 12.39 | 12.20 | 12.29 | $12.33 | $+0.04 | +0.3254% | 3,687,106 |
| XTEX | 12.73 | 12.94 | 12.58 | 12.80 | $12.84 | $+0.04 | +0.3125% | 158,101 |
| SPLS | 20.01 | 20.22 | 19.75 | 20.14 | $20.20 | $+0.06 | +0.2979% | 3,974,814 |
| WRES | 3.44 | 3.4801 | 3.30 | 3.42 | $3.43 | $+0.01 | +0.2923% | 533,402 |
| NUAN | 17.23 | 17.61 | 17.1604 | 17.38 | $17.43 | $+0.05 | +0.2876% | 2,215,673 |
| AMZN | 126.77 | 128.00 | 125.82 | 127.58 | $127.83 | $+0.25 | +0.1959% | 4,270,736 |
| CHRW | 67.10 | 67.53 | 66.65 | 67.22 | $67.35 | $+0.13 | +0.1933% | 1,290,696 |
| BRCD | 5.27 | 5.40 | 5.25 | 5.28 | $5.29 | $+0.01 | +0.1893% | 7,379,469 |
| SILC | 11.10 | 11.26 | 10.42 | 11.10 | $11.12 | $+0.02 | +0.1801% | 7,450 |
| TRCR | 14.07 | 14.20 | 14.05 | 14.08 | $14.10 | $+0.02 | +0.142% | 45,562 |
| TRGL | 7.15 | 7.35 | 7.02 | 7.16 | $7.17 | $+0.01 | +0.1396% | 94,439 |
| BRCM | 36.46 | 37.11 | 36.44 | 36.80 | $36.85 | $+0.05 | +0.1358% | 5,972,135 |
| CSCO | 24.03 | 24.18 | 23.83 | 24.14 | $24.17 | $+0.03 | +0.1242% | 30,199,348 |
| SHLD | 71.36 | 72.21 | 70.05 | 72.10 | $72.17 | $+0.07 | +0.097% | 750,332 |
| TRLG | 21.63 | 22.27 | 21.63 | 21.91 | $21.93 | $+0.02 | +0.0912% | 436,660 |
| SPWRA | 12.71 | 12.9899 | 12.71 | 12.89 | $12.90 | $+0.01 | +0.0775% | 1,134,979 |
| SYMC | 13.07 | 13.27 | 12.97 | 13.08 | $13.09 | $+0.01 | +0.0764% | 18,704,614 |
| Quote data is delayed by at least 15 minutes | ||||||||
| Home | Blogs | Savings Calculator | Tools | Contact Us | Disclosure | Site Map | Sign Up | Copyright © 2013 SmallCapWatch, LLC. |
| Never invest based soley on information from this website or our e-mail and IM alerts | |