Exchange:ALL; Filtered : by formula:New 20-Days High; -16.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Almaden Minerals 01-23-2019 0.72 0.72 0.76 0.71 0.72 118300 0.00 % AMEX
Ambev S.A. 01-23-2019 4.57 4.55 4.56 4.46 4.54 27489300 -0.66 % NYSE
Acadia Pharmaceutica 01-23-2019 20.32 20.44 20.94 20.12 20.81 1669100 2.41 % NASDAQ
Acco Brands Corp 01-23-2019 8.83 8.86 8.95 8.60 8.73 689315 -1.13 % NYSE
Acer Therapeutics Inc 01-23-2019 24.80 25.05 25.05 24.60 25.00 12300 0.81 % NASDAQ
Acasti Pharma 01-23-2019 1.10 1.09 1.10 1.05 1.07 187093 -2.73 % NASDAQ
Aegon N.V. Perp Cap Secs Floating Rate [Ne] 01-23-2019 20.32 20.19 20.27 20.01 20.25 23380 -0.34 % NYSE
Aberdeen EM Equity Income Fund Inc 01-23-2019 6.86 6.86 6.96 6.86 6.96 54900 1.46 % AMEX
Aehr Test Systems 01-23-2019 1.12 1.12 1.13 1.08 1.09 52200 -2.68 % NASDAQ
Atlas Fincl Hld Ord 01-23-2019 9.92 10.02 10.44 9.93 10.07 16100 1.51 % NASDAQ
Assured Guaranty Ltd [F] 01-23-2019 24.74 24.78 24.87 24.70 24.75 4335 0.04 % NYSE
Playags Inc 01-23-2019 25.60 25.73 25.84 24.96 25.54 138611 -0.23 % NYSE
Aspen Insurance Holdings 01-23-2019 42.25 42.26 42.28 42.21 42.23 1171979 -0.05 % NYSE
Aimmune Therap 01-23-2019 21.94 22.15 22.25 21.32 21.69 583247 -1.14 % NASDAQ
Precision Therapeutics Inc 01-23-2019 0.96 0.96 0.96 0.91 0.92 88488 -4.17 % NASDAQ
Akers Biosciences 01-23-2019 1.33 1.32 1.39 1.29 1.37 190600 3.01 % NASDAQ
Alliance California Muni 01-23-2019 13.74 13.75 13.80 13.73 13.75 14817 0.07 % NYSE
Showing 1 to 20 records out of 701