29 Oct 2010
| Symbol | Name | Exch | Sector | Industry | Open | High | Low | Close | Volume | |
|---|---|---|---|---|---|---|---|---|---|---|
    |
AXTI | American Xtal Technology | NASD | Technology | Semiconductors | 7.600 | 8.480 | 7.450 | 8.250 | 3176717 |
|
BJGP | BMP Sunstone Corp. | NASD | Healthcare | Biotechnology & Drugs | 9.830 | 9.880 | 9.830 | 9.840 | 4317447 |
|
BLFS | BioLife Solutions Inc. | NASD | 0.070 | 0.090 | 0.070 | 0.090 | 177961 | ||
|
CAEH | Caleco Pharma Corp. | NASD | 0.065 | 0.080 | 0.060 | 0.080 | 459300 | ||
|
CALD | Callidus Software Inc. | NASD | Technology | Software & Programming | 4.610 | 5.050 | 4.580 | 4.910 | 878980 |
|
CLGZ | China Logistics, Inc. | NASD | 0.035 | 0.050 | 0.035 | 0.043 | 437235 | ||
|
CSTR | Coinstar, Inc. | NASD | Technology | Scientific & Technical Instr. | 55.070 | 58.460 | 55.050 | 57.580 | 11273469 |
|
CTCT | Constant Contact Inc | NASD | Technology | Computer Services | 23.000 | 25.810 | 22.780 | 23.000 | 1848343 |
|
CWCO | Consolidated Water Co. Ltd. | NASD | Utilities | Water Utilities | 9.440 | 10.280 | 9.380 | 10.230 | 332664 |
|
DDIC | DDi Corp. | NASD | Technology | Electronic Instr. & Controls | 9.390 | 10.620 | 9.300 | 10.280 | 1232078 |
|
EONC | eOn Communications Corp. | NASD | Technology | Communications Equipment | 2.370 | 2.980 | 2.110 | 2.576 | 470947 |
|
EXXI | Energy XXI Ltd. | NASD | Energy | Oil & Gas Operations | 21.250 | 22.050 | 20.930 | 21.720 | 9471806 |
|
GSIT | GSI Technology Inc. | NASD | Technology | Semiconductors | 6.150 | 6.990 | 6.150 | 6.950 | 626975 |
|
GYPH | Gryphon Gold Corp. | NASD | 0.230 | 0.280 | 0.210 | 0.250 | 588275 | ||
|
HMSY | Health Management Systems, Inc. | NASD | Healthcare | Healthcare Facilities | 56.120 | 62.470 | 55.950 | 60.110 | 1086401 |
|
IFRS | Infrared Systems International | NASD | 0.002 | 0.002 | 0.002 | 0.002 | 937370 | ||
|
ISIM | Insight Management Corp. | NASD | 0.001 | 0.002 | 0.001 | 0.002 | 46160315 | ||
|
KDKN | Kodiak Energy, Inc. | NASD | 0.105 | 0.120 | 0.105 | 0.110 | 480500 | ||
|
LBTYK | Liberty Global C | NASD | Services | Broadcasting & Cable TV | 35.210 | 36.440 | 35.210 | 36.190 | 2933112 |
|
LCAV | LCA-Vision, Inc. | NASD | Healthcare | Healthcare Facilities | 6.550 | 6.980 | 6.480 | 6.960 | 518922 |
|
LMLP | LML Payment Systems, Inc. | NASD | Financial | Consumer Financial Services | 1.780 | 2.060 | 1.670 | 2.000 | 216395 |
|
MAXY | Maxygen, Inc. | NASD | Healthcare | Biotechnology & Drugs | 6.200 | 6.450 | 6.180 | 6.410 | 383932 |
|
MCVE | MacroSolve, Inc. | NASD | 0.034 | 0.210 | 0.034 | 0.150 | 901356 | ||
|
MXIM | Maxim Integrated Products, Inc. | NASD | Technology | Semiconductors | 20.950 | 22.270 | 20.930 | 21.660 | 14664263 |
|
NHPR | National Health Partners, Inc. | NASD | 0.015 | 0.020 | 0.014 | 0.020 | 593400 | ||
|
NXPN | Northern Explorations Ltd. | NASD | 1.510 | 2.100 | 1.480 | 1.850 | 1627191 | ||
|
NXTH | NXT Nutritionals Holdings, Inc. | NASD | 0.210 | 0.219 | 0.190 | 0.219 | 812301 | ||
|
ORIT | Oritani Financial Corp. | NASD | Financial | S&Ls/Savings Banks | 10.400 | 10.830 | 10.325 | 10.650 | 1674029 |
|
PTEK | PokerTek Inc. | NASD | Services | Casinos & Gaming | 1.050 | 1.270 | 1.010 | 1.130 | 1206723 |
|
SENZ | Sport Endurance Inc. | NASD | 0.048 | 0.054 | 0.045 | 0.053 | 3794349 | ||
|
SHOR | ShoreTel, Inc. | NASD | Services | Communications Services | 6.000 | 6.340 | 5.930 | 6.260 | 1342785 |
|
SMME | SmartMetric Inc. | NASD | 0.225 | 0.250 | 0.225 | 0.230 | 425380 | ||
|
SNVP | Savoy Energy Corp. | NASD | 0.011 | 0.014 | 0.011 | 0.014 | 385109 | ||
|
SPRT | Support.com, Inc. | NASD | Technology | Software & Programming | 5.100 | 5.790 | 5.100 | 5.680 | 1278625 |
|
SRCH | Searchlight Minerals Corp. | NASD | 0.590 | 0.650 | 0.590 | 0.650 | 613009 | ||
|
STMP | Stamps.com, Inc. | NASD | Services | Retail (Catalog & Mail Order) | 15.950 | 16.450 | 15.410 | 15.940 | 254113 |
|
TNAV | TeleNav Inc. | NASD | 5.840 | 6.850 | 5.620 | 6.290 | 1212710 | ||
|
VLYF | Valley Forge Composite Technologies, Inc. | NASD | 1.670 | 1.840 | 1.600 | 1.840 | 189450 | ||
|
VVUS | Vivus, Inc. | NASD | Healthcare | Biotechnology & Drugs | 8.020 | 8.390 | 7.480 | 7.750 | 27241584 |
|
YASH | Yasheng Eco-Trade Corp. | NASD | 0.004 | 0.004 | 0.004 | 0.004 | 396000 |
Comments