Gainer Volumes for 6 September 2006 from 00:00:00 until 23:59:59
Gainer Volumes for 6 September 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| USAS | Americas Silver Corp | 35.10 | 1.82 B | 2.10 | 6.36 | 257 |
| FRD | Friedman Industries Inc | 5.3569 | 300.85 M | 0.0884 | 1.68 | 35.1 K |
| PLX | Protalix Biotherapeutics | 370.00 | 191.76 M | 10.00 | 2.78 | 71 |
| DXR | Daxor Corp | 11.4866 | 57.26 M | 0.0686 | 0.6 | 300 |
| CPHI | China Pharma Holdings | 125.00 | 39.71 M | 7.00 | 5.93 | 145 |
| NNVC | Nanoviricides Inc | 96.60 | 33.91 M | 2.10 | 2.22 | 327 |
| JOB | General Employment Enterprises | 14.777 | 26.49 M | 0.267 | 1.84 | 530 |
| UUU | Universal Security Instruments | 15.1564 | 19.38 M | 0.3726 | 2.52 | 26.8 K |
| CVR | Chicago Rivet & Machine Company | 12.8433 | 10 M | 0.1366 | 1.08 | 5.2 K |
| DSS | Document Security Systems | 19464.2285 | 4.92 M | 186.959 | 0.97 | 19 |
| PW | Power REIT | 6.571 | 2.86 M | 0.0523 | 0.8 | 1.1 K |
| ENSV | Enservco Corpporation | 59.9771 | 2.91 K | 2.2214 | 3.85 | 1.05 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 179.20 | 44.80 | 33.33 | 91 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| HG | Copper | 3.6865 | 0.052 | 1.43 | 144 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ASML | ASML Holding N.V. ADR | 20.8327 | 678.86 B | 0.1413 | 0.68 | 4.32 M |
| INTU | Intuit Inc | 27.7929 | 100.39 B | 0.1412 | 0.51 | 3.62 M |
| EXPE | Expedia Group Inc | 22.3559 | 38.6 B | 0.33 | 1.5 | 1.29 M |
| VTRS | Viatris Inc | 16.5676 | 18.75 B | 0.2963 | 1.82 | 3.14 M |
| ARWR | Arrowhead Pharma | 52.90 | 12.12 B | 0.90 | 1.73 | 11.77 K |
| JKHY | Jack Henry & Assoc | 14.9327 | 11.81 B | 0.1358 | 0.92 | 602.2 K |
| CPB | Campbell Soup Company | 20.4714 | 7 B | 0.1236 | 0.61 | 1.42 M |
| DSGX | Descartes Sys Group | 3.96 | 6.73 B | 0.04 | 1.02 | 15.19 K |
| HOMB | Home Bancshares Inc | 3.0846 | 6.06 B | 0.0161 | 0.52 | 82.21 K |
| RDNT | Radnet Inc | 4.92 | 6.05 B | 0.10 | 2.07 | 334.71 K |
| CROX | Crocs Inc | 13.50 | 5.85 B | 0.145 | 1.09 | 1.34 M |
| NXST | Nexstar Media Group Inc | 3.2129 | 5.73 B | 0.0439 | 1.39 | 22.53 K |
| CIGI | Colliers Intl Grp IN | 10.0338 | 5.47 B | 0.0525 | 0.53 | 8.85 K |
| ACAD | Acadia Pharmaceutica | 7.96 | 5.08 B | 0.15 | 1.92 | 351.98 K |
| GNTX | Gentex Corp | 4.8701 | 4.98 B | 0.0931 | 1.95 | 2.03 M |
| IEP | Icahn Enterprises | 7.4437 | 4.83 B | 0.1482 | 2.03 | 14.4 K |
| AXTI | Axt Inc | 3.31 | 4.64 B | 0.05 | 1.53 | 91.89 K |
| LBTYB | Liberty Global Ord B | 10.8846 | 4.45 B | 0.3312 | 3.14 | 1.79 K |
| LIVN | Livanova Plc OR Sh | 16.79 | 4.33 B | 0.27 | 1.63 | 446.07 K |
| TOWN | Towne Bank | 11.2228 | 3.48 B | 0.142 | 1.28 | 9.11 K |
| SHOO | Steven Maddens Ltd | 6.4115 | 3.39 B | 0.1188 | 1.89 | 3.02 M |
| CLDX | Celldex Therapeutics | 261.00 | 3.17 B | 7.20 | 2.84 | 353 |
| PATK | Patrick Inds Inc | 3.3273 | 2.68 B | 0.0181 | 0.55 | 76.28 K |
| ATRC | Atricure Inc | 6.34 | 2.49 B | 0.22 | 3.59 | 14.93 K |
| PRDO | Perdoceo Education Corp | 18.9147 | 2.07 B | 0.2924 | 1.57 | 2.39 M |
| CNXN | PC Connection Inc | 7.0542 | 1.97 B | 0.336 | 5 | 197.52 K |
| OCFC | Oceanfirst Financial Corp | 10.4107 | 1.84 B | 0.0622 | 0.6 | 16.1 K |
| CASH | Meta Financial Group | 5.8914 | 1.74 B | 0.1376 | 2.39 | 900 |
| BFC | Bank First National Corp [Wisconsin] | 11.2599 | 1.69 B | 0.5854 | 5.48 | 300 |
| QCRH | Qcr Holdings Inc | 14.6831 | 1.66 B | 0.0892 | 0.61 | 100 |
| ALNT | Allient Inc | 3.0552 | 1.63 B | 0.1472 | 5.06 | 8.1 K |
| OMCL | Omnicell Inc | 17.96 | 1.62 B | 0.32 | 1.81 | 258.94 K |
| NSSC | Napco Sec Tech Inc | 4.6422 | 1.36 B | 0.053 | 1.15 | 90.6 K |
| LQDT | Liquidity Services | 12.40 | 1.36 B | 0.43 | 3.59 | 138.2 K |
| FMBH | First Mid Ill Bncshr | 18.0433 | 1.34 B | 0.1719 | 0.96 | 1.3 K |
| APPS | Digital Turbine | 5.25 | 1.32 B | 0.50 | 10.53 | 188 |
| THRM | Gentherm Inc | 8.03 | 1.24 B | 0.40 | 5.24 | 384.45 K |
| RDWR | Radware Ltd | 6.805 | 1.17 B | 0.165 | 2.48 | 270.54 K |
| DAKT | Daktronics Inc | 13.2917 | 927.47 M | 0.4179 | 3.25 | 819.11 K |
| DGICB | Donegal Group Cl B | 9.0838 | 916.48 M | 0.1963 | 2.21 | 479 |
| CVLG | Covenant Logistics Group Inc | 6.0794 | 893.3 M | 0.1578 | 2.66 | 361.3 K |
| SMBC | Southern MO Bancorp | 4.98 | 819.01 M | 0.0363 | 0.73 | 1.6 K |
| FISI | Financial Institut | 11.8827 | 811.9 M | 0.1156 | 0.98 | 36.95 K |
| CEVA | Ceva Inc | 5.55 | 788.03 M | 0.05 | 0.91 | 24.05 K |
| GYRE | Gyre Therapeutics Inc | 4054.2354 | 732.69 M | 94.1162 | 2.38 | 1 |
| CWBC | Community West Bncsh | 9.782 | 703.24 M | 0.0962 | 0.99 | 400 |
| MLAB | Mesa Labs Inc | 15.701 | 698.14 M | 1.3551 | 9.45 | 11.31 K |
| HELE | Helen of Troy Ltd | 17.45 | 676.87 M | 0.11 | 0.63 | 130.39 K |
| SWBI | Smith & Wesson Brands Inc | 6.6551 | 632.24 M | 0.1269 | 1.94 | 1.88 M |
| FBIZ | First Business Finan | 7.4014 | 574.82 M | 0.3216 | 4.54 | 3.74 K |
| ULH | Universal Logis Hld | 17.7525 | 504.68 M | 0.4601 | 2.66 | 32.4 K |
| COFS | Choiceone Financial | 7.3103 | 495.63 M | 0.0812 | 1.12 | 856 |
| CZNC | Citizens & Northern Corp | 8.729 | 462.72 M | 0.0729 | 0.84 | 1.82 K |
| EYPT | Eyepoint Pharmaceuticals Inc | 102.00 | 446.04 M | 3.60 | 3.66 | 404 |
| BMRC | Bank of Marin Bancrp | 9.597 | 435.79 M | 0.0651 | 0.68 | 790 |
| CHMG | Chemung Financial Cp | 15.5796 | 398.64 M | 0.3605 | 2.37 | 10.8 K |
| FNLC | First Bancorp Inc | 6.9783 | 391.95 M | 0.04 | 0.58 | 875 |
| WILC | G Willi-Food Intl | 4.8675 | 387.71 M | 0.2843 | 6.2 | 44.82 K |
| WSBF | Waterstone Financial | 9.3336 | 379.14 M | 0.057 | 0.61 | 93.48 K |
| GALT | Galectin Therapeutic | 4.86 | 371.13 M | 0.24 | 5.19 | 9.4 K |
| NWFL | Norwood Financial Cp | 9.0996 | 368.16 M | 0.1137 | 1.27 | 14.06 K |
| TWIN | Twin Disc Inc | 14.1332 | 337.78 M | 0.2209 | 1.59 | 3.1 K |
| AMRN | Amarin Corp ADR | 560.00 | 295.45 M | 12.00 | 2.19 | 445 |
| ANIK | Anika Therapeutics | 13.80 | 291.48 M | 0.11 | 0.8 | 25.79 K |
| OVLY | Oak Valley Bancp CA | 11.9746 | 291.02 M | 0.3862 | 3.33 | 700 |
| ESCA | Escalade Inc | 5.3235 | 290.33 M | 0.1292 | 2.49 | 15.57 K |
| ATLO | Ames Natl Corp | 10.1255 | 281.31 M | 0.1039 | 1.04 | 395 |
| PCYO | Pure Cycle Corp | 8.30 | 272.78 M | 0.20 | 2.47 | 3.25 K |
| HWBK | Hawthorn Bancshares | 9.6216 | 270.61 M | 0.0658 | 0.69 | 180 |
| LTRX | Lantronix Inc | 9.66 | 266.76 M | 0.18 | 1.9 | 3.99 K |
| IMMR | Immersion Corp | 5.7499 | 249.27 M | 0.1811 | 3.25 | 144.45 K |
| RICK | RCI Hospitality Hold | 6.4829 | 236.83 M | 0.4893 | 8.16 | 80.6 K |
| RGCO | Rgc Resources Inc | 3.9956 | 229.44 M | 0.0646 | 1.64 | 1.88 K |
| ALOT | Astronova Inc | 7.211 | 226.77 M | 0.1759 | 2.5 | 16.98 K |
| MPAA | Motorcar Parts Amer | 13.00 | 226.25 M | 0.55 | 4.42 | 28.4 K |
| PPIH | Perma-Pipe International Holdings Inc | 11.80 | 224.35 M | 1.22 | 11.53 | 26.19 K |
| CXDO | Crexendo Inc | 12.9449 | 212.49 M | 0.5248 | 4.23 | 259.2 K |
| PDEX | Pro-Dex Inc | 4.68 | 209.67 M | 0.09 | 1.96 | 2.49 K |
| FNWD | Finward Bancorp | 15.9404 | 188.49 M | 0.1217 | 0.77 | 200 |
| TAYD | Taylor Devices Inc | 5.68 | 188.38 M | 0.04 | 0.71 | 16.8 K |
| RRGB | Red Robin Gourmet Burgers Inc | 42.95 | 184.81 M | 0.24 | 0.56 | 205.97 K |
| SEVN | Seven Hills Realty Trust | 8.3368 | 174.46 M | 0.0846 | 1.03 | 6.93 K |
| SBFG | Sb Financial Group | 7.0195 | 166.14 M | 0.0562 | 0.81 | 1.99 K |
| BSET | Bassett Furniture | 6.7807 | 163.64 M | 0.0438 | 0.65 | 21.46 K |
| STRS | Stratus Pptys Inc | 23.1442 | 154.47 M | 0.2181 | 0.95 | 400 |
| AMTX | Aemetis Inc | 190.00 | 149.39 M | 5.00 | 2.7 | 30 |
| OPRX | Optimizerx Corp | 1769.986 | 145.2 M | 144.9983 | 8.92 | 34 |
| CLAR | Clarus Corp | 6.3257 | 142.05 M | 0.0453 | 0.72 | 4.12 K |
| KVHI | K V H Inds Inc | 12.81 | 139.69 M | 0.28 | 2.23 | 112.32 K |
| BOTJ | Bank of The Jame Fnl | 9.7331 | 122.99 M | 0.2495 | 2.63 | 307 |
| PROV | Provident Financial | 17.8881 | 112.63 M | 0.2476 | 1.4 | 1.8 K |
| ONCY | Oncolytics Biotech Inc | 30.875 | 101.11 M | 3.61 | 13.24 | 8.06 K |
| AIFC | AI Financial Corporation | 14.50 | 93.99 M | 0.50 | 3.57 | 38.02 K |
| AUBN | Auburn Natl Bncp | 12.3589 | 93.89 M | 0.137 | 1.12 | 600 |
| FUSB | First US Bancshares Inc | 19.6481 | 89.4 M | 0.204 | 1.05 | 600 |
| ASRV | Ameriserv Financial | 3.4396 | 85.16 M | 0.0214 | 0.63 | 5.71 K |
| ATHE | Alterity Therapeutics Ltd ADR | 192.00 | 84.65 M | 1.80 | 0.95 | 446 |
| CPHC | Canterbury Park Hl | 10.1335 | 82.33 M | 0.0688 | 0.68 | 1.2 K |
| HNNA | Hennessy Advisors | 5.325 | 78.14 M | 0.1044 | 2 | 450 |
| FLL | Full House Rsts | 3.40 | 76.59 M | 0.10 | 3.03 | 1.1 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MA | Mastercard Inc | 5.3424 | 508.64 B | 0.1842 | 3.57 | 15.69 M |
| MRK | Merck & Company | 19.9932 | 376.37 B | 0.111 | 0.56 | 7.87 M |
| WFC | Wells Fargo & Company | 20.5572 | 253.53 B | 0.1232 | 0.6 | 8.28 M |
| NVO | Novo Nordisk A/S ADR | 5.6307 | 204.77 B | 0.069 | 1.24 | 50.6 K |
| SCHW | The Charles Schwab Corp | 12.349 | 194.2 B | 0.119 | 0.97 | 6.78 M |
| CVS | CVS Corp | 22.6991 | 118.97 B | 0.1244 | 0.55 | 4.09 M |
| MDT | Medtronic Inc | 29.7431 | 118.72 B | 0.1716 | 0.58 | 4.1 M |
| MCK | Mckesson Corp | 45.524 | 100.14 B | 0.8359 | 1.87 | 2.53 M |
| CL | Colgate-Palmolive Company | 19.3053 | 72.61 B | 0.1763 | 0.92 | 3.96 M |
| AFL | Aflac Inc | 14.2393 | 58.19 B | 0.1949 | 1.39 | 7.33 M |
| F | Ford Motor Company | 4.351 | 57.46 B | 0.0815 | 1.91 | 66.5 M |
| SRE | Sempra | 13.4592 | 54.2 B | 0.6779 | 5.3 | 2.53 M |
| SPG-PJ | Simon Property Group Inc | 21.1961 | 44.18 B | 0.2895 | 1.38 | 300 |
| SYY | Sysco Corp | 17.8561 | 40.25 B | 0.107 | 0.6 | 2.14 M |
| CCL | Carnival Corp | 28.5547 | 35.24 B | 0.1699 | 0.6 | 2.56 M |
| FTS | Fortis Inc | 10.7777 | 28.05 B | 0.2598 | 2.47 | 14.1 K |
| OMC | Omnicom Group Inc | 25.7777 | 24.95 B | 0.1362 | 0.53 | 2.07 M |
| MKL | Markel Corp | 365.99 | 22.25 B | 3.54 | 0.98 | 16.8 K |
| RL | Ralph Lauren Corp | 45.4661 | 22.2 B | 0.3049 | 0.68 | 540.5 K |
| TSN | Tyson Foods | 10.4442 | 20.57 B | 0.105 | 1.02 | 2.01 M |
| YPF | Ypf Sociedad Anonima ADR | 26.2125 | 20.07 B | 0.1748 | 0.67 | 1.8 K |
| ZBH | Zimmer Biomet Holdings | 58.2292 | 19.26 B | 0.4899 | 0.85 | 1.79 M |
| NLY | Annaly Capital Management Inc | 4.5487 | 17.46 B | 0.0289 | 0.64 | 556.2 K |
| WF | Woori Finance Holdings Co. Ltd ADR | 34.3038 | 16.61 B | 0.1934 | 0.57 | 4.78 K |
| MKC | Mccormick & Company | 12.595 | 14.9 B | 0.0688 | 0.55 | 752.6 K |
| FNF | Fidelity National Financial | 9.7413 | 12.69 B | 0.095 | 0.98 | 540.36 K |
| TFII | Tfi International Inc | 7.0513 | 11.62 B | 0.0714 | 1.02 | 18.4 K |
| DCI | Donaldson Company | 14.4937 | 10.9 B | 1.996 | 15.97 | 4.62 M |
| EAT | Brinker International | 17.766 | 10.55 B | 0.1506 | 0.85 | 1.6 M |
| TKR | Timken Company | 15.7059 | 8.67 B | 0.09 | 0.58 | 1.15 M |
| GAP | Gap Inc | 9.819 | 7.05 B | 0.0987 | 1.02 | 10.41 M |
| WEX | Wex Inc | 27.02 | 6.81 B | 0.18 | 0.67 | 143.4 K |
| ORA | Ormat Technologies | 32.815 | 6.67 B | 0.1755 | 0.54 | 99.2 K |
| LPX | Louisiana-Pacific Corp | 15.9958 | 5.12 B | 0.1972 | 1.25 | 1.34 M |
| PHI | Philippine Long Distance Telephone ADR | 10.3638 | 4.25 B | 0.0905 | 0.88 | 467.9 K |
| WT | Wisdomtree Inc | 4.3975 | 3.56 B | 0.0814 | 1.89 | 71.2 K |
| AB | Alliancebernstein Holding LP | 14.4381 | 3.38 B | 0.1494 | 1.05 | 196.4 K |
| CXW | Corecivic Inc | 10.1042 | 3.36 B | 0.0648 | 0.65 | 816 K |
| EXK | Endeavour Silver Corp | 3.567 | 3.15 B | 0.0583 | 1.66 | 20.1 K |
| BANC | First Pactrust Bancorp | 15.6318 | 2.95 B | 0.1156 | 0.75 | 1.8 K |
| GES | Guess Inc | 9.0488 | 2.28 B | 0.1848 | 2.08 | 3.19 M |
| SPB | Spectrum Brands Holdings Inc | 31.5851 | 2 B | 0.2215 | 0.71 | 1.17 K |
| HUN | Huntsman Corp | 9.6939 | 1.75 B | 0.0683 | 0.71 | 596.2 K |
| GIC | Global Industrial CO | 5.554 | 1.5 B | 0.103 | 1.89 | 468.1 K |
| ODC | Oil-Dri Corp of America | 4.1623 | 1.3 B | 0.0234 | 0.57 | 2.1 K |
| KRO | Kronos Worldwide Inc | 6.2681 | 943.8 M | 0.041 | 0.66 | 30.6 K |
| OLP | One Liberty Properties | 3.8661 | 529.33 M | 0.0633 | 1.66 | 13.28 K |
| VHI | Valhi Inc | 29.4581 | 475.2 M | 0.1821 | 0.62 | 15.52 K |
| HVT | Haverty Furniture Companies | 6.5119 | 426.95 M | 0.6079 | 10.3 | 675.6 K |
| FC | Franklin Covey Company | 5.90 | 235.15 M | 0.05 | 0.85 | 17.4 K |
| SRI | Stoneridge Inc | 8.73 | 205.36 M | 0.12 | 1.39 | 16 K |
| PERF | Perfect Corp Cl A | 9.33 | 190.46 M | 0.13 | 1.41 | 22.3 K |
| CIA | Citizens Inc | 5.57 | 190.42 M | 0.15 | 2.77 | 62.3 K |
| AP | Ampco-Pittsburgh Corp | 21.9583 | 181.8 M | 1.6334 | 8.04 | 195 K |
| GHI | Greystone Housing Impact Investors LP | 3.951 | 154.33 M | 0.0626 | 1.61 | 870 |
| UFI | Unifi Inc | 7.80 | 149.49 M | 0.09 | 1.17 | 58.4 K |
| NRT | North European Oil Royality Trust | 5.90 | 79.31 M | 0.1338 | 2.32 | 9.8 K |
| CVLG | Covenant Logistics Group Inc | 6.0794 | 0.1578 | 2.66 | 361.3 K | |
| SCCC | Sachem Capital Corp. 7.75% Note | 226.5662 | 3.7449 | 1.68 | 83.41 K | |
| FLG-PU | Flagstar Financial, Inc. Bifurc | 15.6085 | 0.1957 | 1.27 | 5.3 K | |
| KTH | Lehman Abs Corp | 8.1148 | 0.0688 | 0.86 | 600 | |
| CPB | Campbell Soup Company | 20.4714 | 0.1236 | 0.61 | 1.42 M | |
| HOMB | Home Bancshares Inc | 3.0846 | 0.0161 | 0.52 | 82.21 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SKE | Skeena Resources Ltd | 124.00 | 22.00 | 21.57 | 10.78 K | |
| MAI | Mining Americas Inc. | 170.00 | 25.00 | 17.24 | 275 | |
| ERD | Erdene Resource Development Corp | 5.58 | 0.72 | 14.81 | 5.28 K | |
| ITH | International Tower Hill Mines Ltd | 3.25 | 0.35 | 12.07 | 14.3 K | |
| TVE | Tamarack Valley Energy Ltd | 6.0389 | 0.6247 | 11.54 | 83 | |
| GMX | Globex Mining Enterprises Inc | 4.51 | 0.39 | 9.47 | 40.5 K | |
| ELEF | Silver Elephant Mining Corp | 29.7672 | 2.3153 | 8.43 | 2.29 K | |
| LUG | Lundin Gold Inc | 16.5087 | 1.0212 | 6.59 | 2.52 K | |
| MTY | Mty Food Group Inc | 5.0428 | 0.2401 | 5 | 19.74 K | |
| CSW-A | Corby Spirit and Wine Limited | 8.1191 | 0.3314 | 4.26 | 1.3 K | |
| MSV | Minco Silver Corp | 3.60 | 0.14 | 4.05 | 45.8 K | |
| LGO | Largo Resources Ltd | 29.00 | 1.00 | 3.57 | 1.85 K | |
| DIAM | Star Diamond Corp | 5.86 | 0.18 | 3.17 | 446.2 K | |
| USA | Americas Silver Corp | 39.30 | 1.20 | 3.15 | 7.65 K | |
| MCB | Mccoy Global Inc | 4.606 | 0.1375 | 3.08 | 2 K | |
| DPM | Dundee Precious Metals Inc | 9.9496 | 0.2717 | 2.81 | 38.95 K | |
| CSCI | Cosciens Biopharma Inc | 379800.00 | 10200.00 | 2.76 | 4 | |
| YGR | Yangarra Resources Ltd | 5.70 | 0.15 | 2.7 | 6.22 K | |
| ESM | Euro Sun Mining Inc | 14.1679 | 0.3633 | 2.63 | 6.51 K | |
| ACO-X | ATCO Ltd | 11.9307 | 0.2735 | 2.35 | 112.43 K | |
| CTC | Canadian Tire Corp Ltd | 78.4582 | 1.7843 | 2.33 | 818 | |
| EDR | Endeavour Silver Corp | 3.6728 | 0.0818 | 2.28 | 339.13 K | |
| ALS | Altius Minerals Corp | 6.6833 | 0.142 | 2.17 | 39.45 K | |
| AFN | Ag Growth International Inc | 6.0194 | 0.1196 | 2.03 | 7.6 K | |
| PSI | Pason Systems Inc | 8.6764 | 0.1481 | 1.74 | 48.26 K | |
| ATX | ATEX Resources Inc. | 183.00 | 3.00 | 1.67 | 1.71 K | |
| BCE-PG | Bce Inc Pref G | 8.998 | 0.1416 | 1.6 | 600 | |
| GSY | Goeasy Ltd | 8.7509 | 0.1347 | 1.56 | 445 | |
| GFP | Greenfirst Forest Products Inc | 15.9064 | 0.2339 | 1.49 | 3.31 K | |
| SVM | Silvercorp Metals Inc | 4.1382 | 0.0601 | 1.47 | 560.1 K | |
| TCL-A | Transcontinental Inc | 7.2474 | 0.1032 | 1.44 | 214.33 K | |
| FFH | Fairfax Financial Holdings Ltd | 91.7111 | 1.2849 | 1.42 | 22.72 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.2267 | 0.0419 | 1.32 | 193.4 K | |
| CCM | Canagold Resources Ltd | 4.05 | 0.05 | 1.25 | 7.14 K | |
| UNC | United Corp Ltd | 3.02 | 0.0371 | 1.24 | 2.84 K | |
| CU | Canadian Utilities Ltd Cl A NV | 9.5959 | 0.1163 | 1.23 | 159.11 K | |
| TRZ | Transat At Inc | 24.4105 | 0.2887 | 1.2 | 105.51 K | |
| PBH | Premium Brands Holdings Corp | 4.1644 | 0.0462 | 1.12 | 4.3 K | |
| PNP | Pinetree Capital Ltd | 910.00 | 10.00 | 1.11 | 1.85 K | |
| TFII | Tfi International Inc | 7.8479 | 0.0813 | 1.05 | 129.84 K | |
| NPI | Northland Power Inc | 3.8837 | 0.0369 | 0.96 | 91.71 K | |
| QBR-A | Quebecor Inc | 5.2593 | 0.0498 | 0.96 | 2.7 K | |
| AIM | Aimia Inc | 12.5505 | 0.1174 | 0.94 | 207.3 K | |
| LNF | Leons Furniture | 5.2778 | 0.0462 | 0.88 | 4.25 K | |
| MRU | Metro Inc | 7.814 | 0.0661 | 0.85 | 1.16 M | |
| SBC-PA | Brompton Split Banc Corp Pref A | 3.8999 | 0.0329 | 0.85 | 930 | |
| BNE | Bonterra Energy Corp | 13.8654 | 0.1156 | 0.84 | 20.98 K | |
| BCE-PA | BCE Inc Pref AA | 8.4313 | 0.0697 | 0.83 | 1.9 K | |
| WPRT | Westport Fuel Systems Inc | 43.05 | 0.35 | 0.82 | 1.05 K | |
| CGX | Cineplex Inc | 6.5695 | 0.0433 | 0.66 | 635.62 K | |
| KBL | Kbro Linen Inc | 6.1479 | 0.0404 | 0.66 | 6.96 K | |
| ALA | AltaGas Ltd | 8.8928 | 0.0581 | 0.66 | 165.62 K | |
| SJ | Stella Jones Inc | 3.9812 | 0.0256 | 0.65 | 93.2 K | |
| EMA | Emera Incorporated | 8.0249 | 0.0477 | 0.6 | 114.99 K | |
| CJT | Cargojet Inc | 3.5471 | 0.0203 | 0.58 | 11.02 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 5.6666 | 0.0313 | 0.56 | 53.94 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 8.6069 | 0.0464 | 0.54 | 11.78 K | |
| CIGI | Colliers International Group Inc | 15.3562 | 0.0799 | 0.52 | 11.04 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| HSTC | HST Global Inc | 675.00 | 91.93 M | 37.50 | 5.88 | 32.3 K |
| ORBT | Orbit International Corporation | 5.6675 | 9.82 M | 0.1755 | 3.2 | 12.72 K |
| ITRO | Itronics Inc | 17.50 | 2.87 M | 0.50 | 2.94 | 124 |
| ICNM | Icon Media Holdings Inc | 10.50 | 1.29 M | 0.50 | 5 | 1.11 K |
| DKAM | Drinks Americas Holdings Ltd | 2212.4995 | 278.3 K | 149.9995 | 7.27 | 25 |
| SWYDF | Stornoway Diamond Corporation | 3.88 | 92.66 K | 0.072 | 1.89 | 20 K |
| ENDO | Thermic Sciences International | 51.60 | 58.79 K | 2.40 | 4.88 | 5.25 K |
| BCCI | Baristas Coffee Company Inc | 8.00 | 19.21 K | 1.80 | 29.03 | 101.81 K |
| ACAI | Safeplus International Holdings Limited | 70.00 | 5.08 K | 0.50 | 0.72 | 1.55 K |
| EPOR | Epic Corp | 37.50 | 4 K | 3.75 | 11.11 | 436 |
| SPOI | SPO Networks Inc | 52500.0156 | 1.24 K | 1500.00 | 2.94 | 2 |
| CYRNQ | CYRNQ | 49.80 | 799 | 3.60 | 7.79 | 2.35 K |
| SYNE | Synthesis Energy Systems Inc | 480.00 | 157 | 64.00 | 15.38 | 25 |
| DVLP | Golden Developing Solutions Inc | 5.40 | 1.08 | 25 | 12.23 K | |
| CBGI | The CannaBusiness Group Inc | 26666.666 | 1333.332 | 5.26 | 5 K | |
| SEEK | TheDirectory.com Inc | 104.00 | 5.00 | 5.05 | 204 | |
| AFPW | AlumiFuel Power Corporation | 18000.00 | 500.00 | 2.86 | 1 | |
| BAJFF | Camrova Resources Inc | 24.60 | 0.644 | 2.69 | 3.76 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TUF | Honey Badger Silver Inc | 3.4286 | 0.8572 | 33.34 | 4.48 K | |
| CBI | Colibri Resource Corporation | 10.50 | 2.25 | 27.27 | 133 | |
| MAX | Max Resource Corp | 49.20 | 9.60 | 24.24 | 218 | |
| LIB | LibertyStream Infrastructure Partners Inc. | 82.4996 | 14.9999 | 22.22 | 203 | |
| HAWK | Hawkeye Gold & Diamond Inc | 162.00 | 27.00 | 20 | 21 K | |
| PAR-H | Parent Capital Corp | 12.00 | 2.00 | 20 | 140 | |
| WCSB | Decimus Oil Corp. | 24.50 | 4.00 | 19.51 | 640 | |
| CVV | CanAlaska Uranium Ltd | 4.5323 | 0.7232 | 18.99 | 2.88 M | |
| CNS | Contagious Gaming Inc | 34.20 | 5.40 | 18.75 | 28 | |
| KRY | Koryx Copper Inc. | 285.00 | 45.00 | 18.75 | 1 | |
| BARU | Baru Gold Corp | 5.7771 | 0.8813 | 18 | 400 | |
| CTH | CoTec Holdings Corp. | 400.00 | 60.00 | 17.65 | 5 | |
| EGM | EnGold Mines Ltd | 6.4466 | 0.9209 | 16.67 | 31.34 K | |
| RCT | Rochester Resources Ltd | 13.00 | 1.70 | 15.04 | 21.72 K | |
| NGY | Nexera Energy Inc | 3.45 | 0.45 | 15 | 5.4 K | |
| DTWO | D2 Lithium Corp. | 12.00 | 1.40 | 13.21 | 4.08 K | |
| DIG-H | District Mines Ltd | 216.0002 | 24.00 | 12.5 | 24 | |
| CD | Cantex Mine Development Corp | 15.00 | 1.50 | 11.11 | 1.49 K | |
| LORD | St. James Gold Corp | 15.00 | 1.50 | 11.11 | 400 | |
| WML | Wealth Minerals Ltd | 7.84 | 0.72 | 10.11 | 15.05 K | |
| QRO | Quadro Resources Ltd. | 7.14 | 0.63 | 9.68 | 1.43 K | |
| OPW | Opawica Explorations Inc | 576.00 | 48.00 | 9.09 | 1.13 M | |
| VLX | Velox Energy Materials Inc. | 7.0245 | 0.5404 | 8.33 | 1.4 K | |
| EPO-H | Encanto Potash Corp | 3.25 | 0.25 | 8.33 | 400 | |
| TUK | Tuktu Resources Ltd. | 5.36 | 0.40 | 8.06 | 5.88 K | |
| WGF | Wescan Goldfields Inc | 4.80 | 0.30 | 6.67 | 6.26 K | |
| MUR | Murchison Minerals Ltd | 90.00 | 5.00 | 5.88 | 109 | |
| MRZL | Mont Royal Resources Limited. | 8.6247 | 0.4662 | 5.71 | 3.23 K | |
| SSE | Silver Spruce Resources Inc | 97.50 | 4.50 | 4.84 | 187 | |
| JEC | Jura Energy Corporation | 11.50 | 0.50 | 4.55 | 600 | |
| PLY | Playfair Mining Ltd | 15.00 | 0.60 | 4.17 | 5.2 K | |
| LMR | Lomiko Metals Inc | 15.00 | 0.50 | 3.45 | 481 | |
| REVX | Rev Exploration Corp. | 34.00 | 1.00 | 3.03 | 148 | |
| FRI | Freeport Resources Inc | 3.50 | 0.10 | 2.94 | 560 | |
| IFR | International Frontier Resources Corporation | 19.3714 | 0.5143 | 2.73 | 1.89 K | |
| CAMB | Cambria Gold Mines Inc. | 21.00 | 0.50 | 2.44 | 2 K | |
| PINK | Perimeter Medical Imaging AI Inc | 6.66 | 0.12 | 1.83 | 17.32 K | |
| SNV | Sonoro Energy Ltd | 272.00 | 4.00 | 1.49 | 10 | |
| MMN | Monarca Minerals Inc | 3.55 | 0.05 | 1.43 | 1 K | |
| WINS | Winshear Gold Corp | 36.6304 | 0.37 | 1.02 | 695 |