Stock Lookup:

Report Range: 9/2/2009 - 9/6/2009 Top 100 Gainers Report Sponsored By 100 Gainers 100 Losers   Sort By:     52 Week High     52 Week Low Volatility Board Index Symbol  Co. Name Price $ Change % Change Volume 52 Week Range 1. NYSE VGZ Vista Gold Corporation $2.33 $0.55 31% 1,655,326 0.77 - 3.3 2. 15% NASDAQ VRTA Vestin Realty Mortgage I, Inc. $1.55 $0.36 30% 36,214 0.25 - 3.2 3. 16% NYSE MDZ MDS, Inc. $7.62 $1.76 30% 3,682,861 4.42 - 15.42 4. NASDAQ MDCO Medicines Company (The) $10.26 $2.29 29% 8,950,882 6.15 - 28 5. NASDAQ SEPR Sepracor Inc. $22.80 $4.77 26% 16,031,783 9.83 - 23.57 6. 14% NYSE PAY Veriphone Holdings, Inc. $13.98 $2.85 26% 12,218,666 2.31 - 21.17 7. 19% NYSE NG Novagold Resources Inc New $4.62 $0.89 24% 6,310,983 0.37 - 7.5 8. 19% NYSE IIG iMergent Inc $7.70 $1.35 21% 112,164 3.1 - 12.15 9. NYSE VG Vonage Holdings Corp. $1.71 $0.28 20% 56,049,548 0.31 - 2.63 10. 13% NASDAQ FLOW Flow International Corporation $2.50 $0.40 19% 2,511,130 1.05 - 7.03 11. 17% NASDAQ SUFB First Bankshares, Inc. $6.00 $0.94 19% 6,293 1.57 - 8 12. 16% NASDAQ PBHC Pathfinder Bancorp, Inc. $7.64 $1.19 18% 600 4.75 - 13.5 13. 18% NYSE RBY Rubicon Minerals Corp $3.45 $0.50 17% 5,327,006 0.7 - 3.59 14. NYSE HRT Arrhythmia Research Technology Inc. $3.40 $0.47 16% 29,678 1.38 - 5.28 15. 18% NASDAQ GRMH GrayMark Healthcare, Inc. $2.12 $0.27 15% 8,860 0.95 - 5.99 16. 13% NYSE GSS Golden Star Resources, Ltd $2.94 $0.37 14% 7,372,848 0.4 - 2.94 17. 17% NYSE CRC Chromcraft Revington, Inc. $1.29 $0.16 14% 33,983 0.2 - 3.05 18. 15% NYSE PAL North American Palladium, Ltd. $2.96 $0.36 14% 1,518,925 0.9 - 3.78 19. 12% NYSE NXG Northgate Minerals Corporation $2.48 $0.30 14% 4,704,968 0.55 - 2.57 20. 12% NASDAQ FBSI First Bancshares, Inc. $10.48 $1.26 14% 3,288 6.83 - 17 21. 14% NYSE NSU Nevsun Resources Ltd $1.83 $0.22 14% 816,258 0.27 - 1.93 22. 10% NYSE TRE Tanzanian Royalty Exploration Corpo... $3.40 $0.40 13% 470,564 1.58 - 5.29 23. 12% NASDAQ ARTX Arotech Corporation $1.90 $0.22 13% 289,447 0.35 - 2.17 24. 11% NYSE GRS Gammon Lake Resources, Inc. $7.25 $0.83 13% 1,597,782 2.08 - 9.51 25. 16% NYSE TPI Tianyin Pharmaceutical Co., Inc. $3.95 $0.45 13% 1,425,432 0.68 - 4.3 26. 11% NYSE AUY Yamana Gold, Inc. $10.19 $1.16 13% 35,160,272 3.31 - 12 27. 17% NASDAQ CHMP Champion Industries, Inc. $1.92 $0.21 12% 16,472 1.25 - 5.03 28. 11% NASDAQ PAAS Pan American Silver Corp. $20.91 $2.28 12% 2,517,022 8.93 - 26.53 29. NASDAQ AUDC AudioCodes Ltd. $2.11 $0.23 12% 445,016 0.92 - 4.19 30. 10% NYSE TXT Textron Inc. $17.39 $1.89 12% 23,843,964 3.57 - 42.85 31. 14% NYSE S&P 500 THM International Tower Hill Mines Ltd $3.44 $0.37 12% 307,506 0.83 - 3.64 32. 18% NASDAQ CTBC Connecticut Bank and Trust Company ... $4.64 $0.49 12% 800 2.84 - 6.18 33. 10% NYSE UXG U.S. Gold Corporation $2.95 $0.31 12% 1,308,011 0.38 - 3.21 34. 11% NYSE SA Seabridge Gold, Inc. $30.41 $3.17 12% 432,742 6.19 - 31.99 35. 8% NASDAQ NTGR NETGEAR, Inc. $18.91 $1.95 11% 884,180 8.21 - 18.93 36. 10% NYSE TYM ASIA TIME CORP $3.90 $0.40 11% 9,000 1 - 4.13 37. 15% NASDAQ EUBK EuroBancshares, Inc. $1.95 $0.20 11% 9,692 0.38 - 4 38. 11% NYSE MOT Motorola, Inc. $7.82 $0.80 11% 65,446,940 2.98 - 9.74 39. 10% NYSE S&P 500 GFI Gold Fields Ltd. $13.20 $1.34 11% 13,254,147 4.64 - 13.99 40. 10% NYSE SLW Silver Wheaton Corp $10.89 $1.10 11% 12,483,426 2.51 - 11.09 41. 9% NASDAQ AMKR Amkor Technology, Inc. $6.26 $0.63 11% 7,329,338 1.33 - 7.73 42. 13% NYSE AXU Alexco Resource Corp $2.30 $0.23 11% 254,200 0.43 - 2.75 43. 13% NASDAQ CTGX Computer Task Group, Incorporated $6.68 $0.66 11% 50,283 2.46 - 7.06 44. 9% NASDAQ DROOY DRDGOLD Limited $7.32 $0.72 11% 263,198 2.85 - 10.59 45. 12% NASDAQ CRRB Carrollton Bancorp $6.10 $0.60 11% 2,037 3.93 - 11.24 46. 10% NASDAQ RGDX Response Genetics, Inc. $1.94 $0.19 11% 323 0.29 - 3.4 47. 9% NYSE HMY Harmony Gold Mining Co. Ltd. $10.01 $0.98 11% 6,310,976 5.47 - 13.25 48. 9% NYSE AEM Agnico-Eagle Mines Limited $62.42 $6.10 11% 6,859,143 20.87 - 67.39 49. 8% NASDAQ PMBC Pacific Mercantile Bancorp $3.29 $0.32 11% 17,700 2.86 - 7.3 50. 10% NYSE IAG Iamgold Corporation $12.44 $1.21 11% 5,958,003 2.22 - 12.5 51. 10% NASDAQ GOLD Randgold Resources Limited $63.12 $6.13 11% 3,194,215 22.28 - 74.21 52. NASDAQ PEDH Peoples Educational Holdings, Inc. $3.00 $0.29 11% 8,228 0.4 - 5.16 53. 10% NYSE XRA Exeter Resource Corporation $3.68 $0.35 11% 318,317 0.82 - 3.69 54. 11% NASDAQ ARSD Arabian American Development Compan... $3.75 $0.35 10% 80,259 0.41 - 4.5 55. 12% NASDAQ MRGE Merge Healthcare Incorporated. $3.32 $0.31 10% 378,394 0.26 - 4.78 56. 9% NASDAQ VOXW Voxware, Inc. $2.04 $0.19 10% 330 0.1 - 5.52 57. 8% NYSE GG Goldcorp Incorporated $39.76 $3.63 10% 16,271,853 13.84 - 40.82 58. 9% NYSE KGC Kinross Gold Corporation $20.61 $1.86 10% 14,726,968 6.85 - 20.98 59. 10% NYSE EXK Endeavour Silver Corporation $2.22 $0.20 10% 611,565 0.71 - 2.6 60. 11% NASDAQ TECUA Tecumseh Products Company $10.54 $0.94 10% 207,417 3 - 28.45 61. 9% NASDAQ ONFC Oneida Financial Corp. $9.44 $0.84 10% 200 6.99 - 11.75 62. 8% NYSE ANV Allied Nevada Gold Corp $8.63 $0.76 10% 1,097,793 1.56 - 9.31 63. 8% NASDAQ OCNW Occam Networks, Inc. $3.69 $0.32 9% 20,033 1.8 - 4.5 64. 7% NASDAQ ADEP Adept Technology, Inc. $2.89 $0.25 9% 20,733 1.65 - 9.5 65. 7% NASDAQ CPBK Community Capital Corporation $2.90 $0.25 9% 1,930 2.5 - 11.2 66. 9% NYSE LGL LGL Group, Inc. $3.95 $0.34 9% 3,300 1 - 6.31 67. 19% NASDAQ NBIX Neurocrine Biosciences, Inc. $3.26 $0.28 9% 825,088 2.13 - 6.05 68. 9% NYSE NAK Northern Dynasty Minerals, Ltd. $6.76 $0.58 9% 511,974 1.6 - 8.89 69. 8% NASDAQ RGLD Royal Gold, Inc. $42.77 $3.65 9% 1,494,405 22.75 - 49.81 70. 8% NYSE NEM Newmont Mining Corporation (Holding... $43.90 $3.72 9% 13,623,878 21.17 - 49.84 71. 8% NYSE S&P 500 EGO Eldorado Gold Corp $10.72 $0.90 9% 8,700,162 2.38 - 11.39 72. 12% NASDAQ IMMR Immersion Corporation $3.82 $0.32 9% 641,853 2.31 - 7.49 73. 14% NASDAQ BEAT CardioNet, Inc. $7.12 $0.59 9% 4,108,347 5.6 - 31.14 74. 16% NASDAQ ZIOP ZIOPHARM Oncology Inc $1.70 $0.14 9% 57,737 0.5 - 2.25 75. 8% NYSE DGC DGSE Companies, Inc. $10.95 $0.90 9% 597,742 2.86 - 13.94 76. 13% NYSE KGN Keegan Resources Inc $3.67 $0.30 9% 455,413 0.36 - 4 77. 9% NYSE NGD NEW GOLD INC. $3.55 $0.29 9% 4,981,096 0.74 - 10 78. 8% NASDAQ AXTI AXT Inc $1.84 $0.15 9% 80,287 0.68 - 3.82 79. 9% NASDAQ AEY ADDvantage Technologies Group, Inc. $2.22 $0.18 9% 14,886 1.02 - 3.57 80. NASDAQ GFNCU General Finance Corporation $1.85 $0.15 9% 2,150 0.8 - 8.21 81. 11% NASDAQ OICO O. I. Corporation $6.96 $0.56 9% 4,858 4.57 - 13.27 82. 8% NASDAQ BVSN BroadVision, Inc. $15.97 $1.28 9% 100 9 - 19 83. 3% NYSE LPL LG Display Co., Limited American De... $15.44 $1.21 9% 5,861,408 5.33 - 15.7 84. 9% NYSE OZM Och-Ziff Capital Management $10.30 $0.80 8% 168,379 3.13 - 18.29 85. 12% NASDAQ PBIO Pressure BioSciences, Inc. $1.56 $0.12 8% 3,248 0.55 - 3.21 86. 8% NASDAQ GTIM Good Times Restaurants Inc. $1.30 $0.10 8% 150 0.75 - 2.95 87. 9% NYSE HL Hecla Mining Company $3.13 $0.24 8% 13,801,106 0.99 - 6.99 88. 5% NASDAQ HBOS Heritage Financial Group $8.80 $0.67 8% 400 5.08 - 12 89. 11% NASDAQ LCAV LCA-Vision Inc. $5.93 $0.45 8% 366,257 1.99 - 8.02 90. 8% NASDAQ SSRI Silver Standard Resources, Inc $18.69 $1.41 8% 1,947,311 5.35 - 25.6 91. 7% NYSE ABX Barrick Gold Corporation $37.89 $2.84 8% 18,290,324 17.27 - 40.9 92. 10% NYSE KOG Kodiak Oil $1.34 $0.10 8% 1,318,130 0.16 - 2.9 93. 8% NYSE AZK Aurizon Mines, Ltd. $4.56 $0.34 8% 909,294 1.05 - 5.1 94. 6% NASDAQ LIHR Lihir Gold, Limited $24.41 $1.82 8% 817,428 8.15 - 30.88 95. 9% NASDAQ BIDZ Bidz.com, Inc. $3.66 $0.27 8% 72,147 2 - 11.05 96. 10% NASDAQ NEOG Neogen Corporation $31.62 $2.33 8% 457,407 16.5 - 32.31 97. 7% NASDAQ ICXT ICx Technologies, Inc. $5.05 $0.37 8% 19,625 3.6 - 9.24 98. 8% NYSE RIC Richmont Mines, Inc. $2.89 $0.21 8% 197,329 0.95 - 4.36 99. 7% NASDAQ GFED Guaranty Federal Bancshares, Inc. $5.93 $0.43 8% 2,000 3.29 - 14.63 100. 7% NASDAQ DBLEP Double Eagle Petroleum Company $22.10 $1.60 8% 790 12.9 - 25.09 About Us |  FAQs |  Privacy Policy |  Terms & Conditions |  Contact Us Copyright © 2010 STOCK SPIKER LLC All Rights Reserved        This website is intended to provide information only. If you are seeking advice on any matters relating to information on this website, you should - where appropriate - contact your broker or investment manager directly with your specific questions or seek advice from qualified Professional Financial advisor. Whether you are a technical daytrader, or a long term fundamental investor, the StockSpiker gives you investment ideas based on the most relevant recent price history of stocks. Here are some recent movers that we have reported on: Stock Lookup: