Stock Lookup:   

Last Week's 100 Top Gaining And Losing Stocks Are Below. Click On Any Company For Details Or Search A Stock Symbol Above.
Report Range: 12/11/2009
Top 100 Losers' Sponsored By
TheStreet.com 234x60 Free Trial    #1 Identity Theft Protection

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. NASDAQ SIGA SIGA Technologies Inc. $5.24 ($2.08) -28% 11,251,991 2.61 - 10.09
2. NASDAQ SPCHB Sport Chalet, Inc. $2.92 ($0.79) -21% 688,462 0.4 - 5.89
3. NASDAQ CPWM Cost Plus, Inc. $1.16 ($0.29) -20% 190,431 0.51 - 3.09
4. 20% NASDAQ KENT Kent Financial Services, Inc. $1.32 ($0.33) -20% 0 1.21 - 2.43
5. 13% NASDAQ ACFC Atlantic Coast Federal Corporation $1.43 ($0.23) -14% 996 1.25 - 4.97
6. 15% NASDAQ BBGI Beasley Broadcast Group, Inc. $3.79 ($0.56) -13% 15,951 1 - 4.5
7. 12% NASDAQ AMCE American Claims Evaluation, Inc. $1.24 ($0.18) -13% 8,460 0.26 - 5
8. 12% NYSE RWC RELM Wireless Corporation $3.49 ($0.50) -13% 832,105 0.41 - 5.75
9. NASDAQ QELP Quest Energy Partners, L.P. $1.26 ($0.17) -12% 261,564 0.49 - 4.45
10. 13% NASDAQ PRWT Premier West Bancorp $1.45 ($0.19) -12% 108,965 1.25 - 7.38
11. 12% NASDAQ ABVA Alliance Bankshares Corporation $2.38 ($0.31) -12% 1,342 0.88 - 3.59
12. 11% NASDAQ MAYS J. W. Mays, Inc. $15.00 ($1.90) -11% 1,914 4.15 - 21.28
13. NYSE UPI Uroplasty, Inc. $1.50 ($0.19) -11% 112,773 0.34 - 3.07
14. 15% NYSE OFI Overhill Farms, Inc. $4.95 ($0.61) -11% 624,137 2.95 - 6.6
15. 7% NASDAQ USEG U.S. Energy Corp. $4.98 ($0.60) -11% 4,125,167 1.45 - 7.3
16. 14% NASDAQ MROE Monroe Bancorp $5.82 ($0.69) -11% 800 5.5 - 9.74
17. 11% NYSE IDT IDT Corporation $3.68 ($0.43) -10% 156,357 0.72 - 4.47
18. 14% NASDAQ AEHR Aehr Test Systems $1.30 ($0.15) -10% 62,056 0.75 - 2.88
19. 14% NASDAQ AKNS Akeena Solar, Inc. $1.39 ($0.16) -10% 3,008,362 0.58 - 2.61
20. 10% NASDAQ PIII PECO II, Inc. $4.50 ($0.50) -10% 0 2.04 - 5.18
21. 10% NASDAQ FBMS First Bancshares, Inc. (The) (MS) $7.00 ($0.74) -10% 520 5.11 - 13.03
22. 5% NASDAQ ASBI Ameriana Bancorp $2.58 ($0.27) -9% 6,890 2.19 - 6.47
23. 9% NYSE NLP NTS Realty Holdings Limited Partner... $5.01 ($0.49) -9% 600 2.95 - 5.51
24. 19% NYSE IDN Intelli-Check, Inc. $1.23 ($0.12) -9% 34,427 0.5 - 2.1
25. 7% NASDAQ CPBC Community Partners Bancorp $3.10 ($0.30) -9% 9,164 2.43 - 4.61
26. 10% NYSE CRE Care Investment Trust Inc. $7.28 ($0.70) -9% 858,893 4.02 - 9.3
27. 9% NASDAQ BCSB BCSB Bankcorp, Inc. $8.53 ($0.82) -9% 0 6.59 - 10.45
28. 14% NASDAQ FFCO FedFirst Financial Corporation $3.66 ($0.34) -9% 140 3.05 - 5.1
29. 8% NASDAQ VPF Valpey Fisher Corporation $1.30 ($0.12) -8% 0 0.91 - 1.95
30. 13% NASDAQ BSMD BioSphere Medical, Inc. $2.73 ($0.24) -8% 26,568 1.26 - 4.19
31. 14% NASDAQ PULB Pulaski Financial Corp. $6.30 ($0.55) -8% 175,657 3.93 - 8.95
32. 11% NASDAQ FSYS Fuel Systems Solutions, Inc. $41.86 ($3.65) -8% 2,565,202 9.83 - 52.53
33. 8% NASDAQ CIMT Cimatron, Limited $1.15 ($0.10) -8% 1,757 0.56 - 1.4
34. 8% NASDAQ FPBI FPB Bancorp, Inc. $1.27 ($0.11) -8% 600 1.05 - 8.5
35. 8% NASDAQ RSOL Real Goods Solar, Inc. $3.25 ($0.28) -8% 37,127 1.42 - 4.89
36. 8% NASDAQ TAIT Taitron Components Incorporated $1.30 ($0.11) -8% 0 0.25 - 1.49
37. 8% NASDAQ EDAC Edac Technologies Corporation $3.27 ($0.27) -8% 10,250 1 - 5.1
38. 13% NASDAQ STAA STAAR Surgical Company $2.58 ($0.21) -8% 443,021 0.79 - 4.26
39. 9% NASDAQ VOCL VocalTec Communications Ltd. $1.60 ($0.13) -8% 20,826 0.13 - 2.4
40. 3% NASDAQ SIRO Sirona Dental Systems, Inc. $32.31 ($2.62) -8% 2,471,866 9.74 - 36.05
41. 10% NYSE TRU Torch Energy Royalty Trust $5.56 ($0.45) -7% 17,954 1.01 - 8.74
42. 7% NASDAQ GOLF Golfsmith International Holdings, I... $2.12 ($0.17) -7% 0 0.59 - 3.29
43. 7% NASDAQ ADEP Adept Technology, Inc. $2.50 ($0.20) -7% 6,418 1.65 - 4.43
44. 6% NYSE RCI Rogers Communication, Inc. $29.32 ($2.34) -7% 1,413,956 19.59 - 32.38
45. 13% NASDAQ CPBK Community Capital Corporation $2.64 ($0.21) -7% 11,687 2.5 - 9.46
46. 9% NASDAQ VIRC Virco Manufacturing Corporation $3.03 ($0.24) -7% 12,364 1.65 - 3.81
47. 7% NASDAQ SSFN Stewardship Financial Corp $9.00 ($0.70) -7% 950 7.09 - 11.41
48. 8% NASDAQ TO Tech/Ops Sevcon, Inc. $2.60 ($0.20) -7% 2,225 1.11 - 3.99
49. 9% NASDAQ TRCR Transcend Services, Inc. $16.88 ($1.29) -7% 75,337 8.92 - 21.11
50. 7% NASDAQ MDH MHI Hospitality Corporation $1.71 ($0.13) -7% 16,312 0.76 - 3.5
51. 7% NASDAQ GFED Guaranty Federal Bancshares, Inc. $5.16 ($0.39) -7% 0 3.85 - 7.5
52. 8% NASDAQ FPFC First Place Financial Corp. $2.52 ($0.19) -7% 9,965 1.4 - 6.25
53. 7% NASDAQ DGICB Donegal Group, Inc. $15.59 ($1.16) -7% 0 12.75 - 22
54. 11% NASDAQ KONA Kona Grill, Inc. $3.23 ($0.24) -7% 7,638 1.1 - 4.34
55. 6% NASDAQ RBPAA Royal Bancshares of Pennsylvania, I... $1.23 ($0.09) -7% 47,052 1.01 - 4.62
56. 8% NASDAQ SOCB Southcoast Financial Corporation $3.30 ($0.24) -7% 3,489 1.08 - 7.38
57. 7% NASDAQ INOC Innotrac Corporation $1.40 ($0.10) -7% 1,860 0.51 - 3.74
58. 10% NASDAQ REED Reeds, Inc. $1.40 ($0.10) -7% 12,730 0.75 - 2.6
59. 8% NYSE UQM UQM TECHNOLOGIES INC $4.81 ($0.34) -7% 164,577 1.2 - 6.55
60. 7% NYSE CFS COMFORCE Corp. $1.14 ($0.08) -7% 1,000 0.01 - 1.75
61. 8% NYSE ANV Allied Nevada Gold Corp $12.60 ($0.88) -7% 547,260 3.34 - 14.69
62. 7% NASDAQ STRZ Star Buffet, Inc. $3.03 ($0.21) -6% 860 1.13 - 4.85
63. 0% NASDAQ CBIN Community Bank Shares of Indiana, I... $6.54 ($0.45) -6% 100 6.09 - 14.8
64. 6% NASDAQ EMMSP Emmis Communications Corporation $14.25 ($0.98) -6% 5,925 0.9 - 17.43
65. 9% NASDAQ HNSN Hansen Medical, Inc. $2.67 ($0.18) -6% 588,955 2.41 - 9.57
66. 12% NYSE PIP PharmAthene, Inc $1.19 ($0.08) -6% 963,547 1.13 - 4.31
67. 10% NASDAQ HITK Hi-Tech Pharmacal Co., Inc. $22.94 ($1.54) -6% 719,718 4.32 - 25.6
68. 19% NASDAQ MVISW Microvision, Inc. $1.50 ($0.10) -6% 1,500 0.39 - 7
69. 6% NASDAQ ATRM Aetrium Incorporated $2.25 ($0.15) -6% 6,900 0.91 - 2.99
70. 6% NASDAQ MFI MicroFinancial Incorporated $2.85 ($0.19) -6% 25,572 1.55 - 3.98
71. 13% NASDAQ BANR Banner Corporation $2.43 ($0.16) -6% 395,436 1.81 - 11.76
72. 19% NASDAQ CARV Carver Bancorp, Inc. $7.60 ($0.50) -6% 1,610 1.5 - 9
73. 8% NASDAQ TNCC Tennessee Commerce Bancorp, Inc. (T... $3.65 ($0.24) -6% 23,849 3.65 - 11.74
74. 19% NYSE RX IMS Health Incorporated $20.05 ($1.31) -6% 44,488,980 11.12 - 21.67
75. 5% NYSE S&P 500 GGR GeoGlobal Resources Inc. $2.15 ($0.14) -6% 149,599 0.5 - 3.04
76. 6% NASDAQ PARD Poniard Pharmaceuticals, Inc. $2.06 ($0.13) -6% 1,878,354 1.05 - 9.14
77. 6% NASDAQ FCAP First Capital, Inc. $13.17 ($0.83) -6% 3,519 11.77 - 18.49
78. 12% NASDAQ APPY AspenBio Pharma, Inc. $1.44 ($0.09) -6% 144,884 1.04 - 7.78
79. 11% NASDAQ ARTX Arotech Corporation $1.45 ($0.09) -6% 112,571 0.37 - 2.35
80. 4% NASDAQ CBAN Colony Bankcorp, Inc. $4.20 ($0.26) -6% 280 3.55 - 9.5
81. 10% NASDAQ ANCI American Caresource Holdings Inc $2.29 ($0.14) -6% 28,419 1.95 - 8.74
82. 15% NASDAQ EFJI EFJohnson Technologies, Inc $1.47 ($0.09) -6% 225,042 0.58 - 1.97
83. 6% NYSE ICH Investors Capital Holdings, Ltd. $1.48 ($0.09) -6% 5,837 0.85 - 4.49
84. 9% NYSE ISH International Shipholding Corporati... $30.04 ($1.82) -6% 119,129 16.4 - 37
85. 7% NASDAQ BCBP BCB Bancorp, Inc. (NJ) $8.37 ($0.50) -6% 1,400 7.02 - 12.45
86. 6% NASDAQ SPPRP Supertel Hospitality, Inc. $7.07 ($0.42) -6% 750 4.28 - 8.6
87. 2% NASDAQ NMRX Numerex Corp. $4.06 ($0.24) -6% 300 1.71 - 5.75
88. 13% NYSE GMO General Moly, Inc $2.03 ($0.12) -6% 1,775,959 0.64 - 3.67
89. 10% NASDAQ FSGI First Security Group, Inc. $2.75 ($0.16) -5% 7,120 1.82 - 6
90. 4% NASDAQ TWMC Trans World Entertainment Corp. $1.55 ($0.09) -5% 2,249 0.51 - 1.75
91. 3% NASDAQ IRIX IRIDEX Corporation $3.12 ($0.18) -5% 5,600 0.36 - 3.45
92. 8% NASDAQ PTIX Performance Technologies, Incorpora... $2.61 ($0.15) -5% 13,233 2.48 - 3.67
93. 4% NASDAQ BIDZ Bidz.com, Inc. $2.27 ($0.13) -5% 9,695 2.15 - 5.28
94. 9% NASDAQ FACT Facet Biotech Corporation $17.00 ($0.97) -5% 873,579 5.86 - 18.35
95. 8% NASDAQ HOKU Hoku Scientific, Inc. $2.47 ($0.14) -5% 127,205 1.67 - 4.64
96. 13% NASDAQ CAMP CalAmp Corp. $3.24 ($0.18) -5% 148,859 0.37 - 3.75
97. 5% NYSE GTA Golf Trust of America, Inc. $1.80 ($0.10) -5% 3,398 0.85 - 2.87
98. 12% NYSE FBP First BanCorp. $2.17 ($0.12) -5% 1,129,043 1.47 - 11.28
99. 9% NASDAQ MOVE Move, Inc. $1.63 ($0.09) -5% 985,860 1.03 - 3.18
100. 5% NASDAQ WUHN Wuhan General Group (China), Inc. $2.00 ($0.11) -5% 1,200 1.07 - 5
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: