Gainer Volumes for 11 August 2006 from 00:00:00 until 23:59:59
Gainer Volumes for 11 August 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| REPX | Riley Exploration Permian Inc | 110.5998 | 828.13 M | 0.9373 | 0.85 | 5.82 K |
| BHB | Bar Harbor Bankshares | 6.5614 | 664.78 M | 0.0446 | 0.68 | 450 |
| CMCL | Caledonia Mining Cp | 3.0848 | 478.38 M | 0.0252 | 0.82 | 3.7 K |
| GENC | Gencor Industries IN | 6.30 | 278.79 M | 0.1333 | 2.16 | 6.15 K |
| ELLO | Ellomay Capital Ltd | 7.2983 | 278.15 M | 0.1946 | 2.74 | 298 |
| ESP | Espey Mfg. & Electronics | 5.8612 | 194.08 M | 0.2922 | 5.25 | 2.2 K |
| EP | Empire Petroleum Corp | 10.8736 | 130.12 M | 0.2219 | 2.08 | 2.42 K |
| CEV | Eaton Vance California Muni Income Trust | 5.0839 | 75.19 M | 0.0318 | 0.63 | 3.5 K |
| AGIG | AGIG | 318.6095 | 42.39 M | 2.4046 | 0.76 | 340 |
| IGC | India Globalization Capital Inc | 53.80 | 31.84 M | 0.60 | 1.13 | 410 |
| CVM | Cel-Sci Corp | 4875.00 | 24.98 M | 75.00 | 1.56 | 31 |
| RVP | Retractable Technologies | 3.71 | 21.85 M | 0.06 | 1.64 | 1.5 K |
| INUV | Inuvo Inc | 210.00 | 11.96 M | 3.00 | 1.45 | 1.21 K |
| AIRI | Air Industries Group Inc | 2177.3125 | 11.88 M | 50.2458 | 2.36 | 2 |
| AWX | Avalon Holdings Corp | 5.40 | 10.41 M | 0.03 | 0.56 | 3.2 K |
| BGI | Birks Group Inc | 7.24 | 7.37 M | 0.04 | 0.56 | 1.4 K |
| TPHS | Trinity Pl Hlds Inc | 17.9996 | 2.01 M | 0.1925 | 1.08 | 10.74 K |
| ENSV | Enservco Corpporation | 68.8626 | 2.91 K | 1.481 | 2.2 | 673 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZIGY | Stardust Metal Corp. | 8.80 | 0.80 | 10 | 150 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CMCSA | Comcast Corporation | 7.1762 | 95.28 B | 0.1044 | 1.48 | 21.64 M |
| WBD | Discovery Inc Series A | 14.04 | 71.58 B | 0.52 | 3.85 | 1.39 M |
| HON | Honeywell International Inc. Common Stock | 21.6002 | 68.43 B | 0.1269 | 0.59 | 4.59 M |
| GRMN | Garmin Ltd | 23.7595 | 56.86 B | 0.4224 | 1.81 | 2.34 M |
| EA | Electronic Arts Inc | 48.4523 | 52.58 B | 1.36 | 2.89 | 4.16 M |
| NTAP | Netapp Inc | 21.5311 | 37.67 B | 0.1248 | 0.58 | 2.63 M |
| ACGL | Arch Capital Grp Ltd | 6.1967 | 33.91 B | 0.0761 | 1.24 | 1.3 M |
| BIDU | Baidu Inc ADR | 7.20 | 31.62 B | 0.104 | 1.47 | 7.59 M |
| ALNY | Alnylam Pharmaceuticals | 11.82 | 31.61 B | 0.10 | 0.85 | 196.6 K |
| UTHR | United Therapeutic | 27.135 | 22.01 B | 0.275 | 1.02 | 611.01 K |
| GEN | Gen Digital Inc | 6.2833 | 17.32 B | 0.0572 | 0.92 | 10.73 M |
| LFUS | Littelfuse Inc | 25.1852 | 10.47 B | 0.332 | 1.34 | 297.81 K |
| CGNX | Cognex Cp | 4.6491 | 10.18 B | 0.0542 | 1.18 | 624.4 K |
| SANM | Sanmina Corp | 19.38 | 10.12 B | 0.90 | 4.87 | 883.55 K |
| MTCH | Match Group Inc | 6.2769 | 9.53 B | 0.0736 | 1.19 | 9.4 M |
| IDCC | Interdigital Inc | 21.9246 | 8.84 B | 0.294 | 1.36 | 794.3 K |
| MORN | Morningstar Inc | 30.6193 | 8.1 B | 0.647 | 2.16 | 67.5 K |
| CPB | Campbell Soup Company | 20.4123 | 6.76 B | 0.172 | 0.85 | 992.4 K |
| DSGX | Descartes Sys Group | 3.94 | 6.73 B | 0.02 | 0.51 | 3.19 K |
| CWST | Casella Waste Sys | 13.17 | 5.86 B | 0.17 | 1.31 | 88.17 K |
| CROX | Crocs Inc | 13.44 | 5.85 B | 0.795 | 6.29 | 1.88 M |
| LGND | Ligand Pharm | 22.444 | 5.71 B | 0.8712 | 4.04 | 90.49 K |
| MKTX | Marketaxess Holdings | 7.3772 | 5.71 B | 0.1125 | 1.55 | 79.66 K |
| CIGI | Colliers Intl Grp IN | 10.3813 | 5.47 B | 0.1034 | 1.01 | 12.93 K |
| MIDD | Middleby Corp | 12.6817 | 5.22 B | 0.19 | 1.52 | 493.25 K |
| ACAD | Acadia Pharmaceutica | 5.39 | 5.05 B | 0.13 | 2.47 | 152.69 K |
| MEOH | Methanex Cp | 12.8556 | 4.65 B | 0.2258 | 1.79 | 409.3 K |
| CLMT | Calumet Specialty Pr | 12.74 | 4.31 B | 0.1568 | 1.25 | 21.16 K |
| WSFS | WSFS Financial Corp | 16.3367 | 4.08 B | 0.1215 | 0.75 | 40.8 K |
| ATRO | Astronics Cp | 3.3244 | 3.85 B | 0.0369 | 1.12 | 15.11 K |
| BELFB | BEL Fuse Inc Cl B | 24.9965 | 3.69 B | 0.5211 | 2.13 | 23 K |
| CRVL | Corvel Cp | 3.0056 | 3.54 B | 0.0278 | 0.93 | 373.1 K |
| AEHR | Aehr Test Systems | 8.53 | 3.32 B | 0.10 | 1.19 | 12.36 K |
| PLUG | Plug Power Inc | 39.00 | 3.17 B | 0.20 | 0.52 | 22.75 K |
| COLM | Columbia Sportswear | 18.2428 | 3.09 B | 0.142 | 0.78 | 352.8 K |
| PPLI | People Incorporated | 3.9408 | 2.86 B | 0.0462 | 1.19 | 15.01 M |
| MGRC | Mcgrath Rentcorp | 13.5248 | 2.85 B | 0.087 | 0.65 | 73.3 K |
| BELFA | BEL Fuse Cl A | 22.1571 | 2.73 B | 0.16 | 0.73 | 3.6 K |
| EEFT | Euronet Worldwide | 24.27 | 2.62 B | 0.27 | 1.13 | 557.66 K |
| HLIO | Helios Technologies Inc | 6.4966 | 2.51 B | 0.5358 | 8.99 | 96.3 K |
| ANDE | Andersons Inc | 17.8168 | 2.32 B | 0.2366 | 1.35 | 533.25 K |
| EFSC | Enterprises Finl Svc | 20.3226 | 2.3 B | 0.6181 | 3.14 | 17.01 K |
| MCRI | Monarch Casino | 17.667 | 2.26 B | 0.1877 | 1.07 | 124.04 K |
| NWBI | Northwest Bancshares | 4.1597 | 2.26 B | 0.0491 | 1.19 | 297.82 K |
| SRCE | 1st Source Corp | 19.9991 | 2.07 B | 0.1413 | 0.71 | 18.22 K |
| CNXN | PC Connection Inc | 5.7825 | 1.97 B | 0.072 | 1.26 | 12.48 K |
| RBCAA | Republic Bancorp Inc | 10.7284 | 1.85 B | 0.0629 | 0.59 | 14.47 K |
| DCOM | Dime Community Bancshares Inc | 9.7155 | 1.79 B | 0.2802 | 2.97 | 6.1 K |
| WEN | Wendys Company | 8.637 | 1.72 B | 0.3028 | 3.63 | 88.74 K |
| LKFN | Lakeland Finl Corp | 9.4731 | 1.5 B | 0.0643 | 0.68 | 45.92 K |
| BHRB | Burke & Herbert Financial Services Corp. Common Stock | 6.3505 | 1.44 B | 0.0446 | 0.71 | 20 |
| GIII | G-III Apparel Gp | 4.8263 | 1.43 B | 0.1142 | 2.42 | 83.6 K |
| DMLP | Dorchester Minls | 4.9107 | 1.42 B | 0.0607 | 1.25 | 24.47 K |
| MNKD | Mannkind Corp | 81.80 | 1.33 B | 3.95 | 5.07 | 57.2 K |
| SVRA | Savara Inc | 5197.50 | 1.15 B | 35.00 | 0.68 | 146 |
| MSEX | Middlesex Water Company | 11.2859 | 1.1 B | 0.1317 | 1.18 | 21.32 K |
| EGBN | Eagle Bancorp Inc | 12.1377 | 860.87 M | 0.1248 | 1.04 | 605 |
| ACHV | Achieve Life Sciences Inc | 188100.00 | 820.25 M | 2772.0469 | 1.5 | 1 |
| HNRG | Hallador Energy Company | 3.123 | 725.06 M | 0.2572 | 8.97 | 990 |
| CASS | Cass Information Sys | 11.845 | 720.57 M | 0.1866 | 1.6 | 4.27 K |
| PFIS | Peoples Finl Svcs Company | 14.9979 | 702.13 M | 0.9601 | 6.84 | 577 |
| FEIM | Frequency Elcts Inc | 8.675 | 675.94 M | 0.5798 | 7.16 | 787 |
| GOOD | Gladstone Comml | 3.5769 | 630.34 M | 0.022 | 0.62 | 12.54 K |
| CIVB | Civista Bncshrs | 11.6631 | 573.92 M | 0.0881 | 0.76 | 100 |
| NRIM | Northrim Bancorp Inc | 3.1473 | 573.91 M | 0.017 | 0.54 | 18.5 K |
| YORW | York Water Company | 10.7473 | 552.26 M | 0.0597 | 0.56 | 812 |
| ITIC | Investors Title Company | 24.7216 | 546.12 M | 0.2549 | 1.04 | 742 |
| TATT | T A T Tech Ltd | 5.2101 | 479.5 M | 0.0492 | 0.95 | 500 |
| CWCO | Cons Water CO Inc | 16.0271 | 471.74 M | 0.2795 | 1.77 | 65.04 K |
| CBAN | Colony Bankcorp Inc | 14.9501 | 455.84 M | 0.4484 | 3.09 | 5.36 K |
| ACTG | Acacia Res-Acacia | 9.043 | 440.12 M | 0.1897 | 2.14 | 134.35 K |
| BMRC | Bank of Marin Bancrp | 9.6308 | 435.79 M | 0.1204 | 1.27 | 2.8 K |
| AIOT | Powerfleet Inc | 20.68 | 408.05 M | 0.15 | 0.73 | 73.9 K |
| NATH | Nathan's Famous IN | 6.6451 | 404.07 M | 0.1644 | 2.54 | 2.03 K |
| FENC | Fennec Pharmaceuticals Inc | 18.36 | 395.91 M | 1.08 | 6.25 | 2.8 K |
| FNLC | First Bancorp Inc | 7.0383 | 391.95 M | 0.064 | 0.92 | 1.6 K |
| WILC | G Willi-Food Intl | 4.5619 | 387.71 M | 0.0497 | 1.1 | 9.19 K |
| PESI | Perma-Fix Envir | 11.25 | 367.08 M | 0.70 | 6.64 | 21.02 K |
| RBBN | Ribbon Communications Inc | 22.35 | 363.01 M | 0.15 | 0.68 | 462.34 K |
| NECB | Northeast Community Bancorp | 5.8647 | 363.01 M | 0.0366 | 0.63 | 69.47 K |
| VALU | Value Line Inc | 16.267 | 344.61 M | 0.1215 | 0.75 | 500 |
| TWIN | Twin Disc Inc | 13.6587 | 337.78 M | 0.3232 | 2.42 | 8.15 K |
| FOSL | Fossil Group | 18.49 | 331.76 M | 0.44 | 2.44 | 423.05 K |
| FLXS | Flexsteel Inds | 7.4934 | 331.72 M | 0.0706 | 0.95 | 340 |
| JACK | Jack IN The Box Inc | 17.7981 | 330.65 M | 0.1896 | 1.08 | 382.8 K |
| VNDA | Vanda Pharmaceuticals | 9.94 | 319.24 M | 0.41 | 4.3 | 19.91 K |
| FCCO | First Community Corp | 10.8857 | 316.96 M | 0.2924 | 2.76 | 397 |
| LTBR | Lightbridge Corp | 972.0011 | 307.91 M | 45.0005 | 4.85 | 60 |
| SSP | E.W. Scripps Company | 101.0659 | 303.03 M | 1.0262 | 1.03 | 218.3 K |
| AVXL | Anavex Lf SC | 8.24 | 300.34 M | 0.08 | 0.98 | 750 |
| AMRN | Amarin Corp ADR | 592.00 | 295.45 M | 8.00 | 1.37 | 4.65 K |
| ANIK | Anika Therapeutics | 12.89 | 291.48 M | 0.31 | 2.46 | 24.47 K |
| ATLO | Ames Natl Corp | 9.5727 | 281.31 M | 0.1181 | 1.25 | 750 |
| FRAF | Franklin Finl Svcs Corp | 11.3388 | 279.02 M | 0.2863 | 2.59 | 900 |
| NKSH | Natl Bankshares Inc | 10.7139 | 262.15 M | 0.1897 | 1.8 | 800 |
| ASYS | Amtech Systems Inc | 6.67 | 256.14 M | 0.14 | 2.14 | 1.7 K |
| RAIL | Freightcar America | 46.7712 | 241.67 M | 0.2755 | 0.59 | 189 K |
| MPAA | Motorcar Parts Amer | 12.25 | 226.25 M | 0.15 | 1.24 | 3 K |
| SPOK | Spok Holdings Inc | 4.3357 | 215.67 M | 0.192 | 4.63 | 1.12 M |
| CPSS | Consumer Portfol | 5.92 | 200.46 M | 0.115 | 1.98 | 39.57 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| XOM | Exxon Mobil Corporation | 38.7855 | 678.92 B | 0.217 | 0.56 | 18.04 M |
| CVX | Chevron Corp | 31.6975 | 402.66 B | 0.2336 | 0.74 | 5.11 M |
| RY | Royal Bank of Canada | 19.3858 | 285.2 B | 0.0974 | 0.5 | 76.3 K |
| NEE | Nextera Energy | 6.6144 | 174.46 B | 0.0409 | 0.62 | 9.57 M |
| TJX | TJX Companies | 5.1598 | 155.24 B | 0.1255 | 2.49 | 18.68 M |
| GLW | Corning Inc | 12.4481 | 128.81 B | 0.3678 | 3.04 | 16.05 M |
| BMO | Bank of Montreal | 23.345 | 122.17 B | 0.2809 | 1.22 | 28.1 K |
| CVS | CVS Corp | 22.2408 | 118.97 B | 0.1113 | 0.5 | 3.25 M |
| NGG | National Grid Transco Plc ADR | 18.151 | 80.19 B | 0.1039 | 0.58 | 42.04 K |
| CNI | Canadian National Railway | 14.0438 | 77.57 B | 0.1364 | 0.98 | 1.19 M |
| AON | AON Plc | 26.9239 | 75.33 B | 0.2571 | 0.96 | 1.53 M |
| BSX | Boston Scientific Corp | 16.30 | 73 B | 0.60 | 3.82 | 6.89 M |
| DLR | Digital Realty Trust | 12.9264 | 71.81 B | 0.0972 | 0.76 | 552.2 K |
| MFC | Manulife Financial Corp | 14.3082 | 70.65 B | 0.1388 | 0.98 | 548.9 K |
| TGT | Target Corporation | 29.5099 | 69.26 B | 0.4146 | 1.42 | 6.9 M |
| RELX | Relx Plc ADR | 4.806 | 62.61 B | 0.0522 | 1.1 | 75.2 K |
| FIX | Comfort Systems USA | 10.0687 | 58.27 B | 0.0646 | 0.65 | 142.2 K |
| CTA-PA | E. I. du Pont de Nemours and Company | 26.6312 | 46.87 B | 0.6778 | 2.61 | 900 |
| CCJ | Cameco Corp | 30.7503 | 44.65 B | 0.2554 | 0.84 | 913.9 K |
| SLF | Sun Life Financial Inc | 16.5206 | 43.97 B | 0.1794 | 1.1 | 189.2 K |
| LYV | Live Nation Entertainment | 19.02 | 42.36 B | 0.20 | 1.06 | 229.8 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 20.022 | 41.11 B | 0.1221 | 0.61 | 895.5 K |
| AIG | American International Group | 741.9778 | 39.8 B | 15.0637 | 2.07 | 587.64 K |
| ADM | Archer Daniels Midland | 24.9417 | 38.7 B | 0.1588 | 0.64 | 2.59 M |
| TKO | Tko Group Holdings Inc Cl A | 7.5519 | 36.56 B | 0.057 | 0.76 | 77.2 K |
| TECK | Teck Resources Ltd | 24.8972 | 33.95 B | 0.9331 | 3.89 | 669.6 K |
| EXR | Extra Space Storage Inc | 7.5334 | 32.4 B | 0.0413 | 0.55 | 485.6 K |
| BAP | Credicorp Ltd | 19.6997 | 30.11 B | 0.7499 | 3.96 | 682 K |
| DRI | Darden Restaurants | 17.167 | 25.16 B | 0.1548 | 0.91 | 865.09 K |
| STZ | Constellation Brands Inc | 21.4183 | 23.17 B | 0.152 | 0.71 | 1.16 M |
| THC | Tenet Healthcare Corp | 28.20 | 22.61 B | 1.76 | 6.66 | 2.7 M |
| BG | Bunge Ltd | 34.9327 | 21.73 B | 0.4149 | 1.2 | 567.5 K |
| TSN | Tyson Foods | 9.3901 | 20.57 B | 0.0838 | 0.9 | 1.47 M |
| SNX | Synnex Corp | 9.0501 | 20.05 B | 0.0659 | 0.73 | 109.1 K |
| ZBH | Zimmer Biomet Holdings | 58.6073 | 19.26 B | 0.5672 | 0.98 | 2.65 M |
| ONTO | Onto Innovation Inc | 10.00 | 17.93 B | 0.20 | 2.04 | 107.9 K |
| CLH | Clean Harbors | 19.855 | 16.68 B | 0.36 | 1.85 | 356.23 K |
| DKS | Dick's Sporting Goods Inc | 13.019 | 16.4 B | 0.3288 | 2.59 | 2.23 M |
| WPC | W.P. Carey & Co. Llc | 7.4293 | 16.22 B | 0.0555 | 0.75 | 24.5 K |
| CX | Cemex S.A.B. DE C.V. ADR | 19.1946 | 16.06 B | 0.0963 | 0.5 | 3.23 M |
| RGA | Reinsurance Group of America Inc | 37.109 | 15.88 B | 0.1911 | 0.52 | 182.2 K |
| AGI | Alamos Gold Inc | 6.7926 | 15.85 B | 0.0436 | 0.65 | 100 |
| TU | Telus Corp | 4.445 | 15.59 B | 0.0788 | 1.8 | 192.4 K |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 7.6412 | 14.78 B | 0.0396 | 0.52 | 177.2 K |
| CACI | Caci International | 48.45 | 14.31 B | 0.69 | 1.44 | 417.2 K |
| CRL | Charles River Laboratories Intl | 38.03 | 14.09 B | 0.26 | 0.69 | 809.8 K |
| AEG | Aegon N.V. ADR | 6.8654 | 13.29 B | 0.0788 | 1.16 | 283.7 K |
| ELS | Equity Lifestyle Properties | 6.6813 | 13.13 B | 0.0548 | 0.83 | 912 K |
| CCK | Crown Cork & Seal Company | 16.0062 | 12.99 B | 0.1231 | 0.78 | 1.61 M |
| EHC | Encompass Health Corp | 13.1768 | 11.87 B | 0.9321 | 7.61 | 559.54 K |
| SCI | Service Corp International | 5.8668 | 11.35 B | 0.1918 | 3.38 | 693 K |
| MGM | MGM Resorts International | 33.4317 | 11.19 B | 0.3023 | 0.91 | 1.33 M |
| EAT | Brinker International | 16.2418 | 10.55 B | 0.3058 | 1.92 | 3.05 M |
| PSO | Pearson Plc ADR | 6.9404 | 9.79 B | 0.0485 | 0.7 | 109.9 K |
| DDS | Dillard's | 20.5306 | 9.62 B | 0.485 | 2.42 | 986.6 K |
| GME | Gamestop Corp | 3.9094 | 8.17 B | 0.1591 | 4.24 | 14.61 M |
| TAP | Molson Coors Brewing Company | 21.1105 | 8.01 B | 0.1499 | 0.72 | 546.6 K |
| GAP | Gap Inc | 9.8074 | 7.05 B | 0.0522 | 0.54 | 3.38 M |
| RIG | Transocean Inc | 43.0149 | 6.61 B | 0.3542 | 0.83 | 3.85 M |
| LUMN | Centurylink | 11.8318 | 6.13 B | 0.06 | 0.51 | 472.4 K |
| M | Macy's Inc | 19.1405 | 6 B | 0.1119 | 0.59 | 2.36 M |
| MCY | Mercury General Corp | 19.5625 | 5.89 B | 0.0992 | 0.51 | 212.5 K |
| CPA | Copa Holdings S.A. | 13.5257 | 5.88 B | 0.1018 | 0.76 | 65.9 K |
| POR | Portland General Electric Company | 12.0706 | 5.83 B | 0.1588 | 1.33 | 151.5 K |
| WPP | Wpp Plc ADR | 28.0815 | 5.69 B | 0.2019 | 0.72 | 35.14 K |
| TEO | Telecom Argentina Stet France Telecom ADR | 5.0197 | 5.66 B | 0.084 | 1.7 | 108.9 K |
| MTN | Vail Resorts | 24.8788 | 5.45 B | 1.0014 | 4.19 | 832.3 K |
| UNF | Unifirst Corp | 28.3819 | 5.25 B | 0.3523 | 1.26 | 32.3 K |
| BC | Brunswick Corp | 22.2455 | 5.24 B | 0.1812 | 0.82 | 812.1 K |
| TKC | Turkcell Iletisim Hizmetleri As ADR | 5.3835 | 4.75 B | 0.0398 | 0.74 | 392.4 K |
| SKT | Tanger Factory Outlet Centers | 6.7689 | 4.57 B | 0.1174 | 1.77 | 4.4 M |
| TNL | Travel + Leisure Co. | 7.6095 | 4.39 B | 0.1562 | 2.1 | 1.71 M |
| DK | Delek US Holdings | 10.639 | 4.38 B | 0.6406 | 6.41 | 679 K |
| HP | Helmerich & Payne | 13.5518 | 4.35 B | 0.0778 | 0.58 | 1.02 M |
| GEO | Geo Group Inc | 3.6976 | 4.31 B | 0.0325 | 0.89 | 733.05 K |
| PHI | Philippine Long Distance Telephone ADR | 10.2492 | 4.25 B | 0.1168 | 1.15 | 198 K |
| AZZ | Azz Inc | 5.9385 | 4.25 B | 0.0348 | 0.59 | 202.8 K |
| MWA | Mueller Water Products | 11.5344 | 3.89 B | 0.2714 | 2.41 | 182.9 K |
| PVH | Phillips-Van Heusen Corp | 33.9229 | 3.84 B | 0.6431 | 1.93 | 554.8 K |
| KAI | Kadant Inc | 20.9442 | 3.7 B | 1.1988 | 6.07 | 384.5 K |
| LXP | Lexington Realty Trust | 23.0443 | 3.59 B | 0.2374 | 1.04 | 144.53 K |
| WT | Wisdomtree Inc | 3.1353 | 3.56 B | 0.0407 | 1.32 | 5.2 K |
| AB | Alliancebernstein Holding LP | 14.3926 | 3.37 B | 0.1775 | 1.25 | 147.9 K |
| BTE | Baytex Energy Corp | 10.6909 | 3.36 B | 0.2045 | 1.95 | 90 K |
| LPL | Lg Display Co. Ltd ADR | 14.3558 | 3.28 B | 0.0928 | 0.65 | 541.2 K |
| CPK | Chesapeake Utilities Corp | 13.1984 | 3.23 B | 0.0799 | 0.61 | 6 K |
| SDRL | Seadrill 2021 Ltd | 19005.2109 | 2.96 B | 133.8379 | 0.71 | 2.87 M |
| HOG | Harley-Davidson Inc | 36.4384 | 2.93 B | 0.5123 | 1.43 | 1.83 M |
| IMAX | Imax Corp | 6.05 | 2.89 B | 0.32 | 5.58 | 3.14 M |
| WHR | Whirlpool Corp | 40.0946 | 2.63 B | 0.3216 | 0.81 | 769.6 K |
| KYN | Kayne Anderson MLP Investment Company | 4.8522 | 2.47 B | 0.0378 | 0.79 | 87.1 K |
| GRC | Gorman-Rupp Company | 7.4397 | 2.06 B | 0.0903 | 1.23 | 24.9 K |
| GEL | Genesis Energy LP | 4.1222 | 1.98 B | 0.0565 | 1.39 | 18.1 K |
| KSS | Kohl's Corp | 31.2334 | 1.97 B | 1.3211 | 4.42 | 6.94 M |
| ATS | ATS Corporation | 8.8294 | 1.94 B | 0.12 | 1.38 | 537 |
| FUN | Cedar Fair LP | 9.7119 | 1.71 B | 0.1305 | 1.36 | 114.6 K |
| NAT | Nordic American Tanker Shipping Ltd | 7.6578 | 1.47 B | 0.1522 | 2.03 | 287.83 K |
| TV | Grupo Televisa S.A. ADR | 12.6949 | 1.47 B | 0.2075 | 1.66 | 1.26 M |
| FMC | FMC Corp | 9.198 | 1.38 B | 0.0598 | 0.65 | 1.49 M |
| LZB | La-Z-Boy Inc | 9.5535 | 1.35 B | 0.2045 | 2.19 | 280.2 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SDE | Spartan Delta Corp | 166.6053 | 27.7676 | 20 | 27 | |
| TLG | Troilus Gold Corp | 1112.00 | 128.00 | 13.01 | 465 | |
| III | Imperial Metals Corp | 5.325 | 0.475 | 9.79 | 255.26 K | |
| LGO | Largo Resources Ltd | 25.00 | 2.00 | 8.7 | 280 | |
| RIO | Rio2 Ltd | 3.90 | 0.30 | 8.33 | 333 | |
| TSL | Tree Island Steel Ltd | 6.8264 | 0.3522 | 5.44 | 68.48 K | |
| FRX | Fennec Pharmaceuticals Inc | 21.06 | 1.08 | 5.41 | 752 | |
| ELEF | Silver Elephant Mining Corp | 23.1522 | 0.9922 | 4.48 | 420 | |
| EDV | Endeavour Mining Corp | 57.7117 | 2.3676 | 4.28 | 9.64 K | |
| ESM | Euro Sun Mining Inc | 13.8046 | 0.5449 | 4.11 | 7.96 K | |
| TECK-B | Teck Resources Limited | 28.2874 | 1.0407 | 3.82 | 7.58 M | |
| FRU | Freehold Royalties Ltd | 4.5313 | 0.1493 | 3.41 | 65.11 K | |
| ELR | Eastern Platinum Ltd | 12.50 | 0.40 | 3.31 | 182.33 K | |
| MATR | Mattr Corp | 14.104 | 0.4373 | 3.2 | 66.3 K | |
| TECK-A | Teck Resources Limited | 30.4001 | 0.9374 | 3.18 | 1.31 K | |
| HWX | Headwater Exploration Inc | 4.5422 | 0.1387 | 3.15 | 2.08 M | |
| LUG | Lundin Gold Inc | 18.3808 | 0.5106 | 2.86 | 1.62 K | |
| MTL | Mullen Group Ltd | 9.7934 | 0.2637 | 2.77 | 111.3 K | |
| AIM | Aimia Inc | 11.9636 | 0.316 | 2.71 | 495.2 K | |
| PBH | Premium Brands Holdings Corp | 4.0485 | 0.1056 | 2.68 | 53.11 K | |
| CPH | Cipher Pharmaceuticals Inc | 4.15 | 0.10 | 2.47 | 8.8 K | |
| ONEX | Onex Corp | 22.1887 | 0.4987 | 2.3 | 585.69 K | |
| EFR | Energy Fuels Inc | 117.50 | 2.50 | 2.17 | 5.32 K | |
| CCA | Cogeco Communications Inc | 14.6575 | 0.2989 | 2.08 | 39.75 K | |
| TCL-A | Transcontinental Inc | 7.2398 | 0.1454 | 2.05 | 12.45 K | |
| CSW-A | Corby Spirit and Wine Limited | 7.7294 | 0.1451 | 1.91 | 960 | |
| DII-B | Dorel Industries Inc | 6.8085 | 0.126 | 1.89 | 20.27 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 13.3341 | 0.2431 | 1.86 | 89.9 K | |
| AAV | Advantage Oil & Gas Ltd | 12.4777 | 0.2245 | 1.83 | 308.66 K | |
| RVX | Resverlogix Corp | 4.6133 | 0.08 | 1.76 | 16.85 K | |
| T | Telus Corp | 5.2379 | 0.0907 | 1.76 | 7.05 M | |
| ARX | Arc Resources Ltd | 10.6847 | 0.1756 | 1.67 | 373.3 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 5.5934 | 0.0913 | 1.66 | 8.6 K | |
| MSV | Minco Silver Corp | 3.23 | 0.05 | 1.57 | 32.4 K | |
| CSU | Constellation Software Inc | 16.819 | 0.2548 | 1.54 | 1.8 K | |
| TIH | Toromont Ind | 10.2741 | 0.1547 | 1.53 | 23.51 K | |
| MX | Methanex Corp | 14.467 | 0.2135 | 1.5 | 150.63 K | |
| ATS | Ats Corp | 10.70 | 0.15 | 1.42 | 60.4 K | |
| GIB-A | CGI Inc | 7.1348 | 0.0991 | 1.41 | 489.38 K | |
| BTE | Baytex Energy Corp | 12.2292 | 0.1612 | 1.34 | 205.11 K | |
| CGO | Cogeco Inc Sv | 13.5686 | 0.177 | 1.32 | 3.04 K | |
| HR-UN | H&R Real Estate Investment Trust | 9.0629 | 0.1179 | 1.32 | 173.23 K | |
| ABRA | Abrasilver Resource Corp | 164.00 | 2.00 | 1.23 | 39 | |
| CG | Centerra Gold Inc | 4.1511 | 0.0492 | 1.2 | 301.9 K | |
| GSY | Goeasy Ltd | 8.7185 | 0.1023 | 1.19 | 1.96 K | |
| DPM | Dundee Precious Metals Inc | 9.6516 | 0.1052 | 1.1 | 25 K | |
| GDL | Goodfellow Inc | 4.3592 | 0.0474 | 1.1 | 2.8 K | |
| ALS | Altius Minerals Corp | 6.3241 | 0.0669 | 1.07 | 18.62 K | |
| CHR | Chorus Aviation Inc | 51.4793 | 0.5091 | 1 | 261.71 K | |
| CF | Canaccord Genuity Group Inc | 4.044 | 0.0398 | 0.99 | 50.7 K | |
| CTC-A | Canadian Tire Corporation Limited | 40.6756 | 0.3948 | 0.98 | 207.3 K | |
| BBD-B | Bombardier Inc Series B | 67.6581 | 0.6383 | 0.95 | 109.59 K | |
| CNR | Canadian National Railway Co. | 15.7883 | 0.147 | 0.94 | 2.89 M | |
| BMO | Bank of Montreal | 25.4136 | 0.236 | 0.94 | 569.64 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 8.6869 | 0.0697 | 0.81 | 6.8 K | |
| MFI | Maple Leaf Foods | 6.3671 | 0.0505 | 0.8 | 265.17 K | |
| D-UN | Dream Office Real Estate Investment Trust | 19.436 | 0.1537 | 0.8 | 12.78 K | |
| AGF-B | AGF Management Limited | 6.1774 | 0.0488 | 0.8 | 38.76 K | |
| MFC | Manulife Fin | 16.2749 | 0.1268 | 0.79 | 1.37 M | |
| BNE | Bonterra Energy Corp | 14.1812 | 0.1078 | 0.77 | 18.07 K | |
| WCN | Waste Connections Inc | 23.1568 | 0.1742 | 0.76 | 44.49 K | |
| VET | Vermilion Energy Inc | 13.329 | 0.0993 | 0.75 | 59.1 K | |
| NA | National Bank of Canada | 13.0248 | 0.0964 | 0.75 | 320.49 K | |
| CU | Canadian Utilities Ltd Cl A NV | 9.4447 | 0.0674 | 0.72 | 121.14 K | |
| PSI | Pason Systems Inc | 8.8194 | 0.0613 | 0.7 | 44.4 K | |
| SLF | Sun Life Financial Inc | 18.5308 | 0.1269 | 0.69 | 835.9 K | |
| BCE-PA | BCE Inc Pref AA | 8.4247 | 0.0565 | 0.68 | 180 | |
| BCE-PZ | Bce Inc Pref Z | 8.4894 | 0.0568 | 0.67 | 1.6 K | |
| CEF-U | Sprott Physical Gold and Silver Trust | 8.949 | 0.0598 | 0.67 | 500 | |
| GWO | Great-West Lifeco Inc | 11.2801 | 0.0752 | 0.67 | 2.03 M | |
| FTT | Finning Intl | 11.7031 | 0.0777 | 0.67 | 227.65 K | |
| SAP | Saputo Inc | 6.0509 | 0.0392 | 0.65 | 430 K | |
| LUN | Lundin Mining Corp | 8.3687 | 0.0524 | 0.63 | 23.1 K | |
| TPX-B | Molson Coors Canada Inc | 24.336 | 0.1446 | 0.6 | 14.88 K | |
| CCO | Cameco Corp | 34.6447 | 0.2002 | 0.58 | 915.13 K | |
| CIGI | Colliers International Group Inc | 16.0241 | 0.0913 | 0.57 | 12.01 K | |
| MRU | Metro Inc | 7.3016 | 0.039 | 0.54 | 343.28 K | |
| AIF | Altus Group Ltd | 6.1356 | 0.032 | 0.52 | 5.9 K | |
| OTEX | Open Text Corp | 3.0523 | 0.0153 | 0.5 | 298 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 5.2992 | 32.1 B | 0.0562 | 1.07 | 1.21 K |
| LNWO | Light & Wonder, Inc. | 29.75 | 6.99 B | 0.75 | 2.59 | 935.1 K |
| NTPIF | Nam Tai Property Inc. | 14.93 | 271.72 M | 0.11 | 0.74 | 311.5 K |
| HSTC | HST Global Inc | 750.00 | 91.93 M | 37.50 | 5.26 | 20.8 K |
| KLNG | Koil Energy Solutions Inc. | 16.00 | 36.59 M | 1.00 | 6.67 | 290 |
| ITRO | Itronics Inc | 18.00 | 2.87 M | 1.00 | 5.88 | 608 |
| ICBU | Imd Companies | 5000.00 | 1.89 M | 3000.00 | 150 | 185.7 K |
| KUBR | Kuber Resources Corporation | 1600.00 | 47.27 K | 20.00 | 1.27 | 16 |
| OOAG | OMDA Oil and Gas Inc | 4.40 | 32.33 K | 0.20 | 4.76 | 1.86 M |
| WNBD | Winning Brands Corporation | 60.00 | 27.12 K | 2.00 | 3.45 | 1.51 K |
| XDSL | mPhase Technologies Inc | 850.00 | 16.8 K | 20.00 | 2.41 | 37 |
| SGMD | Sugarmade Inc | 100.00 | 6.6 K | 95.00 | 1900 | 763 |
| SNLP | Syntrol Corp | 7.50 | 4.45 K | 1.50 | 25 | 69 |
| EPOR | Epic Corp | 23.75 | 4 K | 1.25 | 5.56 | 340 |
| SPDC | Speed Commerce Inc | 59.84 | 603 | 3.84 | 6.86 | 48.49 K |
| CCTL | Coin Citadel | 9.00 | 37 | 1.00 | 12.5 | 612 |
| AUCM | AuctionCities.com Inc | 19.00 | 9.00 | 90 | 60 | |
| DLII | Dixie Lee International Industries Inc | 15.00 | 5.00 | 50 | 100.1 K | |
| ARYC | Arrayit Corporation | 21.00 | 1.80 | 9.37 | 11.91 K | |
| FONU | FonU2 Inc | 320.00 | 16.00 | 5.26 | 3 | |
| WLSI | Wellstar International Inc | 15.00 | 0.70 | 4.9 | 61.8 K | |
| SEEK | TheDirectory.com Inc | 235.0001 | 5.0001 | 2.17 | 241 | |
| TXCCQ | TranSwitch Corporation | 13.359 | 0.159 | 1.2 | 55.05 K | |
| NKRSF | Niko Resources Ltd | 60.5514 | 0.611 | 1.02 | 122.73 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LX-H | Lincoln Ventures Ltd | 214.2857 | 85.7143 | 66.67 | 29 | |
| SAE | Sable Resources Ltd | 5.8422 | 1.0127 | 20.97 | 13.86 K | |
| SPX | Stellar AfricaGold Inc | 16.2394 | 2.4983 | 18.18 | 616 | |
| CEL-H | Columbus Energy Limited | 12.60 | 1.80 | 16.67 | 1.86 K | |
| ICM | Iconic Minerals Ltd | 7.40 | 1.00 | 15.63 | 2.5 K | |
| REVX | Rev Exploration Corp. | 30.00 | 4.00 | 15.38 | 327 | |
| NRN | Northern Shield Resources Inc | 5.35 | 0.60 | 12.63 | 31.8 K | |
| WEC | Winchester Equity Corporation | 13.60 | 1.40 | 11.48 | 300 | |
| EQTY | Equity Metals Corporation | 3.20 | 0.30 | 10.34 | 600 | |
| BTT | Bitterroot Resources Ltd | 4.40 | 0.40 | 10 | 2.06 K | |
| IMM | International Metals Mining Corp. | 377.9997 | 31.50 | 9.09 | 5 | |
| BKM | Pacific Booker Minerals Inc | 6.75 | 0.55 | 8.87 | 2.2 K | |
| TUO | Teuton Resources Corp | 3.25 | 0.25 | 8.33 | 42 K | |
| RPX | Red Pine Exploration Inc | 6.50 | 0.50 | 8.33 | 4.65 K | |
| DFR | Diamond Fields Resources Inc | 3.375 | 0.25 | 8 | 3.18 K | |
| GDP | Golden Pursuit Resources Ltd | 11.20 | 0.80 | 7.69 | 173 K | |
| GAL | Galantas Gold Corporation | 14.00 | 1.00 | 7.69 | 18 | |
| WGF | Wescan Goldfields Inc | 4.40 | 0.30 | 7.32 | 2.45 K | |
| MMN | Monarca Minerals Inc | 3.75 | 0.25 | 7.14 | 200 | |
| WML | Wealth Minerals Ltd | 7.48 | 0.48 | 6.86 | 250 | |
| SNV | Sonoro Energy Ltd | 320.00 | 20.00 | 6.67 | 19 | |
| VAX | Vantex Resources Ltd | 9.00 | 0.50 | 5.88 | 600 | |
| INTR | Intrepid Metals Corp. | 624.00 | 32.00 | 5.41 | 4 | |
| ADD | Arctic Star Exploration Corp | 55.20 | 2.40 | 4.55 | 55 | |
| MPH | Medicure Inc | 28.05 | 1.20 | 4.47 | 368 K | |
| ROAR | Lion Rock Resources Inc. | 26.00 | 1.00 | 4 | 195 | |
| BEA | Belmont Resources Inc | 9.92 | 0.32 | 3.33 | 10 K | |
| ABM | Athabasca Minerals Inc | 300.00 | 9.00 | 3.09 | 104 K | |
| PLY | Playfair Mining Ltd | 11.10 | 0.30 | 2.78 | 2.45 K | |
| GIGA | Giga Metals Corporation | 7.50 | 0.20 | 2.74 | 5.5 K | |
| FEO | Oceanic Iron Ore Corp | 4.00 | 0.10 | 2.56 | 1.1 K | |
| ATOM | Atomic Minerals Corp | 211.4995 | 4.50 | 2.17 | 1 | |
| VLI | Vision Lithium Inc | 6.00 | 0.10 | 1.69 | 17 K | |
| LUCA | Luca Mining Corp. | 81.92 | 1.28 | 1.59 | 211 | |
| JEC | Jura Energy Corporation | 12.70 | 0.10 | 0.79 | 2.67 K |