Gainer Volumes for 5 January 2007 from 00:00:00 until 23:59:59
Gainer Volumes for 5 January 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SEB | Seaboard Corporation | 1705.037 | 4.17 B | 9.098 | 0.54 | 2.1 K |
| NG | Novagold Resources Inc | 14.5012 | 3.8 B | 0.0722 | 0.5 | 854.5 K |
| DNN | Denison Mines Corp | 6.3614 | 2.84 B | 0.0414 | 0.66 | 139.95 K |
| USAS | Americas Silver Corp | 43.20 | 1.78 B | 0.90 | 2.13 | 777 |
| NAK | Northern Dynasty Minerals | 7.48 | 930.12 M | 0.69 | 10.16 | 272.7 K |
| OBE | Obsidian Energy Ltd | 84.5478 | 808.05 M | 1.3671 | 1.64 | 189.17 K |
| TRX | Tanzanian Royalty Exploration Corp | 5.66 | 333.85 M | 0.06 | 1.07 | 757.3 K |
| BKTI | Bk Technologies Inc | 22.5615 | 292.16 M | 0.4633 | 2.1 | 18.54 K |
| INFU | Infusystems Holdings | 5.63 | 242.99 M | 0.03 | 0.54 | 8.5 K |
| ACU | Acme United Corp | 9.7363 | 238.08 M | 0.0954 | 0.99 | 3 K |
| CMT | Core Molding Technologies Inc | 9.0008 | 231.67 M | 0.188 | 2.13 | 122.8 K |
| OPHC | Optimumbank Hlds | 1587.8719 | 116.38 M | 103.5569 | 6.98 | 27 |
| BDL | Flanigan's Enterprises | 8.8177 | 86.58 M | 0.0634 | 0.72 | 4.3 K |
| XPL | Solitario Zinc Corp | 4.1925 | 74.9 M | 0.1925 | 4.81 | 5.1 K |
| OPTT | Ocean Power Tech Inc | 3600.00 | 50.92 M | 300.00 | 9.09 | 2.3 K |
| CVM | Cel-Sci Corp | 4650.00 | 25.52 M | 225.00 | 5.08 | 26 |
| BESS | Bimergen Energy Corporation | 532.00 | 21.95 M | 56.00 | 11.76 | 351 |
| UUU | Universal Security Instruments | 22.8777 | 19.53 M | 0.3873 | 1.72 | 8.7 K |
| REED | Reed's, Inc. | 1115.1709 | 11.82 M | 5.7631 | 0.52 | 60 |
| AWX | Avalon Holdings Corp | 7.39 | 10.45 M | 0.16 | 2.21 | 6.3 K |
| ENSV | Enservco Corpporation | 42.75 | 7.56 K | 0.75 | 1.79 | 630 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZIGY | Stardust Metal Corp. | 9.40 | 1.40 | 17.5 | 33.48 K |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 12.092 | 4.17 T | 0.0975 | 0.81 | 274.61 M |
| GOOG | Alphabet Inc Class C | 12.0355 | 4.14 T | 0.0971 | 0.81 | 275.91 M |
| REGN | Regeneron Pharmaceuticals | 20.6604 | 85.11 B | 0.6158 | 3.07 | 694.6 K |
| ROST | Ross Stores Inc | 6.4519 | 73.46 B | 0.0411 | 0.64 | 7.29 M |
| NDAQ | Nasdaq Inc | 8.6781 | 54.53 B | 0.3172 | 3.79 | 11.15 M |
| ADSK | Autodesk Inc | 41.93 | 53 B | 0.60 | 1.45 | 2.17 M |
| AXON | Axon Enterprise Inc | 8.07 | 49.9 B | 0.08 | 1 | 2.02 M |
| IDXX | Idexx Laboratories | 20.2475 | 43 B | 0.4025 | 2.03 | 1.83 M |
| FLEX | Flextronics Intl Ltd | 8.4303 | 40.75 B | 0.0437 | 0.52 | 6.6 M |
| ESLT | Elbit Systems Ltd | 23.4172 | 34.84 B | 0.1953 | 0.84 | 3.8 K |
| INSM | Insmed Inc | 8.90 | 27.32 B | 0.10 | 1.14 | 445.99 K |
| TSEM | Tower Semiconductor | 26.55 | 25.29 B | 0.15 | 0.57 | 2.73 K |
| DLTR | Dollar Tree Inc | 10.6767 | 24.68 B | 0.46 | 4.5 | 12.26 M |
| NBIX | Neurocrine Bioscienc | 10.66 | 15.55 B | 0.43 | 4.2 | 1.58 M |
| APA | Apa Corp | 46.5974 | 15.37 B | 1.1069 | 2.43 | 4.63 M |
| COO | Cooper Companies | 11.6217 | 14.85 B | 0.3461 | 3.07 | 8.54 M |
| TRMB | Trimble Navigation | 13.4075 | 13.92 B | 0.15 | 1.13 | 2.38 M |
| WYNN | Wynn Resorts Ltd | 55.3812 | 10.26 B | 0.3258 | 0.59 | 1.68 M |
| SIRI | Sirius XM Holdings | 30.1897 | 9.57 B | 0.2384 | 0.8 | 4.98 M |
| SIMO | Silicon Motion Techn ADR | 11.6586 | 8.47 B | 0.2464 | 2.16 | 249.85 K |
| WFRD | Weatherford International Plc | 36.8233 | 6.54 B | 0.9143 | 2.55 | 8.18 M |
| RDNT | Radnet Inc | 4.76 | 6.06 B | 0.11 | 2.37 | 212.32 K |
| VSEC | V S E Cp | 7.5498 | 6.02 B | 0.1056 | 1.42 | 100.5 K |
| NICE | Nice Ltd ADR | 29.5588 | 5.88 B | 0.209 | 0.71 | 311.95 K |
| CRUS | Cirrus Logic Inc | 7.30 | 5.86 B | 0.11 | 1.53 | 2.04 M |
| NXST | Nexstar Media Group Inc | 3.651 | 5.77 B | 0.1826 | 5.26 | 79.88 K |
| LGND | Ligand Pharm | 28.9773 | 5.73 B | 0.3843 | 1.34 | 523.94 K |
| OMAB | Grupo Aeroportuario ADR | 8.6636 | 4.92 B | 0.0484 | 0.56 | 287.94 K |
| PTEN | Patterson-Uti Energy | 15.4028 | 4.43 B | 0.1335 | 0.87 | 4.54 M |
| ITRI | Itron Inc | 53.52 | 4.31 B | 0.54 | 1.02 | 482.36 K |
| CLMT | Calumet Specialty Pr | 17.0797 | 4.24 B | 0.1133 | 0.67 | 15.16 K |
| ATRO | Astronics Cp | 4.0581 | 3.75 B | 0.0416 | 1.04 | 56.41 K |
| OSIS | O S I Systems Inc | 21.26 | 3.59 B | 0.30 | 1.43 | 324.99 K |
| OPCH | Option Care Health Inc | 13.84 | 3.52 B | 0.16 | 1.17 | 31.66 K |
| AEHR | Aehr Test Systems | 5.39 | 3.46 B | 0.04 | 0.75 | 183.34 K |
| IPGP | Ipg Photonics Corp | 24.5682 | 3.17 B | 0.7226 | 3.03 | 192.19 K |
| POWI | Power Integratn | 9.6216 | 3.06 B | 0.1507 | 1.59 | 1.12 M |
| PATK | Patrick Inds Inc | 3.1584 | 2.75 B | 0.1144 | 3.76 | 6.41 K |
| HURN | Huron Consulting | 46.89 | 2.58 B | 0.96 | 2.09 | 189.34 K |
| ACHC | Acadia Healthcr Company | 13.00 | 2.51 B | 0.60 | 4.84 | 56.23 K |
| ATRC | Atricure Inc | 9.70 | 2.42 B | 0.56 | 6.13 | 30.23 K |
| VCEL | Vericel Corproation | 232.00 | 2.16 B | 9.60 | 4.32 | 27.7 K |
| STGW | Stagwell Inc | 3.7788 | 2.08 B | 0.066 | 1.78 | 11.7 K |
| PLPC | Preformed Line Prd | 27.956 | 2.06 B | 0.4772 | 1.74 | 1 K |
| PRDO | Perdoceo Education Corp | 23.8769 | 2.03 B | 0.2548 | 1.08 | 1.1 M |
| LMAT | Lemaitre Vascular | 5.2172 | 1.88 B | 0.1087 | 2.13 | 7.62 K |
| DCOM | Dime Community Bancshares Inc | 9.1335 | 1.78 B | 0.0533 | 0.59 | 2.2 K |
| GT | Goodyear Tire Rubber | 20.6891 | 1.68 B | 0.5421 | 2.69 | 8.79 M |
| WEN | Wendys Company | 12.4667 | 1.68 B | 0.2729 | 2.24 | 455.53 K |
| QCRH | Qcr Holdings Inc | 15.2347 | 1.66 B | 0.0805 | 0.53 | 400 |
| ATEC | Alphatec Holdings | 43.56 | 1.43 B | 0.96 | 2.25 | 744 |
| SENEA | Seneca Foods Cp A | 24.55 | 1.3 B | 0.24 | 0.99 | 3.12 K |
| SENEB | Seneca Foods Cp B | 24.55 | 1.3 B | 0.25 | 1.03 | 500 |
| HFWA | Heritage Financial | 13.0739 | 1.18 B | 0.0911 | 0.7 | 5.39 K |
| WLFC | Willis Lease Fin C | 10.0767 | 1.15 B | 0.0675 | 0.67 | 11.01 K |
| NBN | Northeast Bncp | 15.0076 | 1.09 B | 0.2147 | 1.45 | 1 K |
| GLDD | Great Lakes Drg Dock | 6.3098 | 1.07 B | 0.1463 | 2.37 | 148.3 K |
| CCNE | Cnb Financial Corp | 7.0224 | 1 B | 0.0697 | 1 | 1.8 K |
| GERN | Geron Corp | 8.6266 | 994.36 M | 0.0567 | 0.66 | 1.33 M |
| LXRX | Lexicon Pharmaceutcl | 25.27 | 970 M | 0.77 | 3.14 | 57.42 K |
| ADAM | New York Mortgage Trust, Inc. | 11.347 | 892.51 M | 1.0378 | 10.07 | 11.83 K |
| CVLG | Covenant Logistics Group Inc | 5.7255 | 881.37 M | 0.0574 | 1.01 | 67.67 K |
| HSTM | Healthstream Inc | 3.7831 | 835.97 M | 0.142 | 3.9 | 30.81 K |
| LPTH | Lightpath Tech Inc | 4.78 | 817.52 M | 0.03 | 0.63 | 17.35 K |
| FEIM | Frequency Elcts Inc | 9.2623 | 718.12 M | 0.2837 | 3.16 | 9.65 K |
| HIFS | Hingham Inst For Svg | 24.4521 | 656.76 M | 0.5989 | 2.51 | 1.38 K |
| ANGO | Angiodynamics Inc | 25.98 | 653.88 M | 0.59 | 2.32 | 558.41 K |
| SFST | Southern First Bancs | 11.1503 | 595.02 M | 0.0619 | 0.56 | 1.5 K |
| OSPN | Onespan Inc | 13.0792 | 574.53 M | 0.6793 | 5.48 | 1.19 M |
| ZNOG | Zion Oil & Gas, Inc | 12.50 | 479.55 M | 2.10 | 20.19 | 47.2 K |
| CBAN | Colony Bankcorp Inc | 13.3539 | 453.72 M | 0.4014 | 3.1 | 8.01 K |
| ACTG | Acacia Res-Acacia | 12.241 | 440.12 M | 0.1626 | 1.35 | 304.98 K |
| PLBC | Plumas Bancorp | 11.8789 | 428.88 M | 0.2041 | 1.75 | 3.2 K |
| FRST | Primis Financial Corp | 9.4458 | 401 M | 0.1202 | 1.29 | 100.22 K |
| NATH | Nathan's Famous IN | 7.5459 | 398.5 M | 0.0671 | 0.9 | 16.2 K |
| ARTNA | Artesian Res Cp A | 10.1471 | 368.07 M | 0.3356 | 3.42 | 7.3 K |
| PESI | Perma-Fix Envir | 11.90 | 358.17 M | 0.35 | 3.03 | 22.35 K |
| PNRG | Primeenergy Cp | 64.34 | 346.2 M | 0.83 | 1.31 | 1.76 K |
| AGEN | Agenus Inc | 229.6253 | 337.12 M | 1.1775 | 0.52 | 901 |
| VNDA | Vanda Pharmaceuticals | 25.10 | 325.29 M | 0.22 | 0.88 | 809.78 K |
| FDBC | Fidelity D & D Bancorp Inc | 11.0944 | 315.58 M | 0.1656 | 1.52 | 2.58 K |
| AMRN | Amarin Corp ADR | 454.00 | 294.83 M | 18.00 | 4.13 | 1.13 K |
| AVXL | Anavex Lf SC | 11.20 | 290.14 M | 0.20 | 1.82 | 500 |
| LTBR | Lightbridge Corp | 720.0008 | 288.43 M | 104.4004 | 16.96 | 10.57 K |
| OVLY | Oak Valley Bancp CA | 9.8501 | 286.98 M | 0.1159 | 1.19 | 2.65 K |
| ATLO | Ames Natl Corp | 10.5141 | 281.04 M | 0.2247 | 2.18 | 2.1 K |
| FXNC | First Natl Corp Strasburg VA | 18.4423 | 280.41 M | 1.0476 | 6.02 | 2.42 K |
| OFLX | Omega Flex Inc | 12.2965 | 280.17 M | 0.1679 | 1.38 | 9.4 K |
| FUNC | First United Corp | 14.2982 | 279.77 M | 0.0908 | 0.64 | 605 |
| VABK | Virginia Natl Bnk | 20.4252 | 252.04 M | 0.2688 | 1.33 | 127 |
| NATR | Nature S Sunshine | 7.4799 | 251.97 M | 0.0636 | 0.86 | 6.09 K |
| TSSI | TSS, Inc. Common Stock | 5.56 | 246.77 M | 0.04 | 0.72 | 31.5 K |
| ASUR | Asure Software | 12.3333 | 243.45 M | 2.1333 | 20.91 | 668.42 K |
| SILC | Silicom Ltd | 7.7856 | 237.95 M | 0.0447 | 0.58 | 13.7 K |
| MPAA | Motorcar Parts Amer | 14.75 | 222.84 M | 0.10 | 0.68 | 2.95 K |
| PPIH | Perma-Pipe International Holdings Inc | 18.12 | 218.5 M | 0.81 | 4.68 | 81.78 K |
| OVBC | Ohio Valley Banc Cp | 13.0058 | 210.39 M | 0.2286 | 1.79 | 4.6 K |
| CRNT | Ceragon Networks Ltd | 5.98 | 192.24 M | 0.31 | 5.47 | 455.98 K |
| EBMT | Eagle Bancorp [Mt] | 5.1128 | 182.09 M | 0.1378 | 2.77 | 4.56 K |
| FOCL | EDAP TMS S.A. | 6.15 | 158.92 M | 0.15 | 2.5 | 2.9 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| XOM | Exxon Mobil Corporation | 40.9144 | 683.19 B | 0.2905 | 0.72 | 24.67 M |
| BML-PG | Bank of America Corporation | 11.3858 | 261.06 B | 0.0615 | 0.54 | 380.2 K |
| NVO | Novo Nordisk A/S ADR | 6.4026 | 202.15 B | 0.0921 | 1.46 | 59.7 K |
| CRM | Salesforce.com Inc | 9.737 | 169.33 B | 0.404 | 4.33 | 11.62 M |
| SCCO | Southern Copper Corp | 7.2787 | 167.8 B | 0.0629 | 0.87 | 7.58 M |
| COP | ConocoPhillips | 26.8863 | 162.05 B | 0.5383 | 2.04 | 21.2 M |
| SONY | Sony Group Corp ADR | 7.2167 | 138.03 B | 0.1612 | 2.28 | 15.99 M |
| MFG | Mizuho Financial Group ADR | 6.2571 | 123.41 B | 0.0389 | 0.63 | 10.8 K |
| CVS | CVS Corp | 20.4332 | 119.78 B | 0.1115 | 0.55 | 10.82 M |
| CNQ | Canadian Natural Resources | 6.1658 | 105.2 B | 0.0829 | 1.36 | 14.93 M |
| FCX | Freeport-Mcmoran Inc | 17.6998 | 99.71 B | 0.1788 | 1.02 | 15.24 M |
| TT | Trane Technologies Plc | 17.8437 | 99.25 B | 0.29 | 1.65 | 3.86 M |
| VLO | Valero Energy Corp | 28.1919 | 98.33 B | 0.2684 | 0.96 | 13.85 M |
| ICE | Intercontinental Exchange | 21.2585 | 89.04 B | 0.6059 | 2.93 | 21.98 M |
| WMB | Williams Companies | 8.9076 | 87.68 B | 0.0484 | 0.55 | 4.77 M |
| ELV | Elevance Health Inc | 62.3417 | 85.94 B | 0.4924 | 0.8 | 3.25 M |
| EOG | Eog Resources | 21.9333 | 81.06 B | 0.6928 | 3.26 | 13.04 M |
| SU | Suncor Energy Inc | 21.2974 | 80.22 B | 0.5775 | 2.79 | 9.3 M |
| NSC | Norfolk Southern Corp | 31.5825 | 77.85 B | 0.5072 | 1.63 | 4.32 M |
| GS-PD | The Goldman Sachs Group Inc | 9.5023 | 67.42 B | 0.0718 | 0.76 | 3.7 K |
| RELX | Relx Plc ADR | 5.0643 | 61.69 B | 0.068 | 1.36 | 124.8 K |
| CIEN | Ciena Corp | 29.29 | 55.56 B | 0.44 | 1.53 | 4.64 M |
| DVN | Devon Energy Corp | 40.5673 | 54.23 B | 1.0061 | 2.54 | 6.94 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 25.4584 | 42.89 B | 0.4505 | 1.8 | 9.3 M |
| KGC | Kinross Gold Corp | 9.5343 | 37.28 B | 0.2233 | 2.4 | 6.83 M |
| HPQ | HP Inc | 11.7595 | 26.95 B | 0.1449 | 1.25 | 38.36 M |
| TS | Tenaris S.A. ADR | 27.5205 | 26.12 B | 0.2327 | 0.85 | 2.39 M |
| TPL | Texas Pacific Land Trust | 4.1763 | 25.49 B | 0.128 | 3.16 | 135 K |
| CIB | Bancolombia S.A. ADR | 10.7053 | 23.3 B | 0.1409 | 1.33 | 746.2 K |
| AER | Aercap Holdings N.V. | 18.5448 | 23.07 B | 0.5076 | 2.81 | 330.7 K |
| IFF | International Flavors & Fragrances | 31.4637 | 21.28 B | 0.2515 | 0.81 | 718.7 K |
| TSN | Tyson Foods | 11.5801 | 20.55 B | 0.1544 | 1.35 | 1.64 M |
| YPF | Ypf Sociedad Anonima ADR | 27.261 | 19.96 B | 0.6349 | 2.38 | 3 K |
| ITT | ITT Inc | 14.9688 | 18.7 B | 0.205 | 1.39 | 4.73 M |
| OVV | Ovintiv Inc | 74.9877 | 18.45 B | 1.1866 | 1.61 | 893.96 K |
| CNH | CNH Industrial N.V. | 4.3422 | 17.61 B | 0.0281 | 0.65 | 514.87 K |
| NVR | NVR Inc | 616.50 | 16.87 B | 13.00 | 2.15 | 60.1 K |
| DINO | HF Sinclair Corp | 12.2433 | 16.48 B | 0.1763 | 1.46 | 1.58 M |
| TU | Telus Corp | 4.441 | 15.78 B | 0.0337 | 0.76 | 173.2 K |
| PAG | Penske Automotive Group | 16.1028 | 14.22 B | 0.1361 | 0.85 | 461.3 K |
| HBM | Hudbay Minerals Inc | 16.1911 | 12.5 B | 0.1492 | 0.93 | 36.14 K |
| EHC | Encompass Health Corp | 14.3402 | 11.93 B | 0.1092 | 0.77 | 474.27 K |
| TFII | Tfi International Inc | 5.6859 | 11.47 B | 0.0492 | 0.87 | 17.6 K |
| SCI | Service Corp International | 7.6491 | 11.36 B | 0.057 | 0.75 | 2.06 M |
| EGO | Eldorado Gold Corp | 24.6593 | 11.12 B | 0.2389 | 0.98 | 325.08 K |
| NYT | New York Times Company | 19.3569 | 10.53 B | 0.5558 | 2.96 | 3.6 M |
| GIL | Gildan Activewear | 9.6457 | 10.27 B | 0.1297 | 1.36 | 767.2 K |
| EAT | Brinker International | 20.8542 | 10 B | 0.2616 | 1.27 | 1.54 M |
| RRC | Range Resources Corp | 24.3067 | 9.5 B | 0.5366 | 2.26 | 2.07 M |
| VMI | Valmont Industries | 44.3996 | 9.3 B | 0.8217 | 1.89 | 312.7 K |
| KMX | Carmax Inc | 28.095 | 8.41 B | 0.395 | 1.43 | 3.04 M |
| STN | Stantec Inc | 8.774 | 8.3 B | 0.1215 | 1.4 | 3.5 K |
| CAE | Cae Inc | 7.9061 | 8.04 B | 0.4365 | 5.84 | 38.2 K |
| RIG | Transocean Inc | 49.2932 | 6.71 B | 0.631 | 1.3 | 4.72 M |
| OII | Oceaneering International | 16.0973 | 5.22 B | 0.3713 | 2.36 | 2.83 M |
| BB | Blackberry Ltd | 47.10 | 4.77 B | 0.91 | 1.97 | 41.43 M |
| ANF | Abercrombie & Fitch Company | 50.9914 | 4.67 B | 0.6063 | 1.2 | 3.59 M |
| CNS | Cohn & Steers Inc | 17.8828 | 4.15 B | 0.0913 | 0.51 | 715.7 K |
| ABG | Asbury Automotive Group Inc | 21.5331 | 3.87 B | 0.1563 | 0.73 | 268.4 K |
| PVH | Phillips-Van Heusen Corp | 50.3454 | 3.73 B | 0.3847 | 0.77 | 679.4 K |
| BTE | Baytex Energy Corp | 8.3288 | 3.37 B | 0.0724 | 0.88 | 271.2 K |
| TALO | Talos Energy Inc | 33.6987 | 2.96 B | 0.2996 | 0.9 | 3.84 K |
| BBAR | Bbva Banco Frances S.A. | 4.4638 | 2.88 B | 0.078 | 1.78 | 206.32 K |
| GRC | Gorman-Rupp Company | 13.7613 | 2.06 B | 0.1559 | 1.15 | 254.3 K |
| INVX | Innovex International, Inc | 34.87 | 2.04 B | 0.30 | 0.87 | 1.08 M |
| GBX | Greenbrier Companies | 20.1277 | 1.42 B | 0.1259 | 0.63 | 340.3 K |
| NBR | Nabors Industries | 1190.9528 | 1.36 B | 14.6002 | 1.24 | 157.58 K |
| EFOR | Everforth, Inc. | 12.52 | 1.32 B | 0.62 | 5.21 | 756.27 K |
| EPC | Edgewell Personal Care | 46.1091 | 1.27 B | 0.2663 | 0.58 | 583.44 K |
| MUX | Mcewen Mining Inc | 42.4439 | 1.21 B | 0.653 | 1.56 | 35.77 K |
| USPH | U.S. Physical Therapy | 9.6543 | 1.16 B | 0.0636 | 0.66 | 23.2 K |
| PDS | Precision Drilling Corp | 343.2952 | 1.15 B | 3.3915 | 1 | 83.69 K |
| DLX | Deluxe Corp | 12.2324 | 1.1 B | 0.1121 | 0.92 | 953.2 K |
| TTI | Tetra Technologies | 19.9816 | 1.07 B | 0.5629 | 2.9 | 2.46 M |
| FTK | Flotek Industries | 75.75 | 905.51 M | 1.35 | 1.81 | 25.2 K |
| MTW | Manitowoc Company | 23.8892 | 688.42 M | 0.2225 | 0.94 | 2.12 M |
| RGR | Sturm Ruger & Company | 4.9005 | 606.69 M | 0.0418 | 0.86 | 120.8 K |
| WTI | W&T Offshore | 21.1103 | 605.28 M | 0.3264 | 1.57 | 511.4 K |
| NVRI | Enviri Corporation | 28.0087 | 570.79 M | 0.1535 | 0.55 | 813.2 K |
| NGS | Natural Gas Services Group | 13.4457 | 458.15 M | 0.5541 | 4.3 | 178.7 K |
| TCI | Transcontinental Realty Investors | 13.33 | 324.43 M | 0.28 | 2.15 | 600 |
| ARL | American Realty Investors | 7.85 | 246.32 M | 0.06 | 0.77 | 1.7 K |
| FC | Franklin Covey Company | 7.14 | 231.91 M | 0.07 | 0.99 | 8.1 K |
| PERF | Perfect Corp Cl A | 24.15 | 189.44 M | 1.84 | 8.25 | 43.6 K |
| WHG | Westwood Holdings Group Inc | 9.7486 | 187.33 M | 0.0815 | 0.84 | 3.3 K |
| GHI | Greystone Housing Impact Investors LP | 4.3469 | 152.45 M | 0.027 | 0.63 | 2.98 K |
| UFI | Unifi Inc | 6.93 | 141.11 M | 0.06 | 0.87 | 241.6 K |
| SJT | San Juan Basin Royalty Trust | 8.2952 | 135.17 M | 0.0494 | 0.6 | 338.5 K |
| ACR | Acres Commercial Realty Corp | 33.3553 | 104.26 M | 0.2326 | 0.7 | 29.86 K |
| CRT | Cross Timbers Royalty Trust | 9.1303 | 63 M | 0.0602 | 0.66 | 43.8 K |
| CULP | Culp Inc | 4.2081 | 41.66 M | 0.1296 | 3.18 | 8.9 K |
| BESS | Bimergen Energy Corporation | 532.00 | 21.95 M | 56.00 | 11.76 | 351 |
| NTZ | Natuzzi S.P.A. ADR | 44.05 | 13.33 M | 0.25 | 0.57 | 1.42 K |
| CBAN | Colony Bankcorp Inc | 13.2365 | 0.3979 | 3.1 | 8.1 K | |
| COO | Cooper Companies | 11.6217 | 0.3461 | 3.07 | 8.54 M | |
| PYT | Pplus Trust | 9.4006 | 0.1308 | 1.41 | 3.6 K | |
| CVLG | Covenant Logistics Group Inc | 5.7255 | 0.0574 | 1.01 | 67.67 K | |
| DCOM | Dime Community Bancshares, Inc. | 9.1335 | 0.0533 | 0.59 | 2.2 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| QTRH | Quarterhill Inc | 3.6507 | 0.4159 | 12.86 | 1.37 M | |
| NDM | Northern Dynasty Minerals Ltd | 8.85 | 0.85 | 10.63 | 170.6 K | |
| LGO | Largo Resources Ltd | 37.00 | 3.00 | 8.82 | 590 | |
| SLR | Solitario Zinc Corp | 4.91 | 0.31 | 6.74 | 2.8 K | |
| FM | First Quantum Minerals Ltd | 10.2425 | 0.6127 | 6.36 | 8.08 M | |
| RVX | Resverlogix Corp | 13.3333 | 0.7555 | 6.01 | 164.5 K | |
| TXG | Torex Gold Resources Inc | 5.2773 | 0.2987 | 6 | 61.5 K | |
| USA | Americas Silver Corp | 51.00 | 2.70 | 5.59 | 9.11 K | |
| GFP | Greenfirst Forest Products Inc | 14.0351 | 0.7018 | 5.26 | 363 | |
| TC | Tucows Inc | 4.00 | 0.20 | 5.26 | 400 | |
| JAG | Jaguar Mining Inc | 4822.897 | 222.5952 | 4.84 | 86.68 K | |
| CAE | Cae Inc | 8.9521 | 0.375 | 4.37 | 2.02 M | |
| SKE | Skeena Resources Ltd | 48.00 | 2.00 | 4.35 | 355 | |
| ELR | Eastern Platinum Ltd | 13.00 | 0.50 | 4 | 828.5 K | |
| AIM | Aimia Inc | 15.4308 | 0.5327 | 3.58 | 915.1 K | |
| WSP | WSP Global Inc | 6.8524 | 0.2303 | 3.48 | 3.4 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.2371 | 0.1087 | 3.47 | 5.9 K | |
| ESI | Ensign Energy Services Inc | 4.4884 | 0.1497 | 3.45 | 537.9 K | |
| AAV | Advantage Oil & Gas Ltd | 8.8342 | 0.2685 | 3.13 | 441.67 K | |
| MRC | Morguard Corp | 37.5633 | 1.1149 | 3.06 | 500 | |
| ERD | Erdene Resource Development Corp | 4.32 | 0.12 | 2.86 | 6.58 K | |
| DXT | Dexterra Group Inc | 8.4042 | 0.2334 | 2.86 | 3.34 K | |
| FLNT | Flint Corp | 194.6623 | 5.3059 | 2.8 | 698 | |
| TCW | Trican Well | 10.9258 | 0.2836 | 2.66 | 296.75 K | |
| OBE | Obsidian Energy Ltd | 236.53 | 5.88 | 2.55 | 1.13 M | |
| VCM | Vecima Networks Inc | 5.7103 | 0.1393 | 2.5 | 13.9 K | |
| FRX | Fennec Pharmaceuticals Inc | 22.14 | 0.54 | 2.5 | 346 | |
| S | Sherritt Intl Rv | 9.7578 | 0.2214 | 2.32 | 1.86 M | |
| ARX | Arc Resources Ltd | 7.5425 | 0.1681 | 2.28 | 1.11 M | |
| LAS-A | Lassonde Industries Inc | 25.9763 | 0.5702 | 2.24 | 4.58 K | |
| SU | Suncor Energy Inc | 24.9436 | 0.5189 | 2.12 | 5.84 M | |
| MATR | Mattr Corp | 17.6732 | 0.366 | 2.11 | 101.35 K | |
| PBH | Premium Brands Holdings Corp | 3.7981 | 0.0774 | 2.08 | 11.2 K | |
| E | Enterprise Group Inc | 3.06 | 0.06 | 2 | 14.6 K | |
| UNC | United Corp Ltd | 3.6543 | 0.0665 | 1.85 | 309 | |
| BCE-PF | BCE Inc Pref AF | 9.0902 | 0.163 | 1.83 | 600 | |
| CGX | Cineplex Inc | 6.4327 | 0.114 | 1.8 | 14.77 K | |
| PSI | Pason Systems Inc | 6.488 | 0.1129 | 1.77 | 2.59 M | |
| FSY | Forsys Metals Corp | 5.30 | 0.09 | 1.73 | 643.82 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 209.8511 | 3.4524 | 1.67 | 8.62 K | |
| AGI | Alamos Gold Inc Cls A | 7.6172 | 0.1239 | 1.65 | 226.34 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.757 | 0.0604 | 1.63 | 44.77 K | |
| URE | Ur-Energy Inc | 3.81 | 0.06 | 1.6 | 270.19 K | |
| CAS | Cascades Inc | 7.6205 | 0.1191 | 1.59 | 891.05 K | |
| K | Kinross Gold Corp | 11.1358 | 0.1718 | 1.57 | 5.36 M | |
| IMP | Intermap Tech Corp | 58.70 | 0.90 | 1.56 | 150 | |
| TRX | Trx Gold Corporation | 6.72 | 0.10 | 1.51 | 195.88 K | |
| IFP | Interfor Corp | 6.6673 | 0.0939 | 1.43 | 36 K | |
| FSZ | Fiera Capital Corp | 3.041 | 0.0415 | 1.38 | 15.7 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 9.2908 | 0.1262 | 1.38 | 2.05 K | |
| HWX | Headwater Exploration Inc | 4.852 | 0.0652 | 1.36 | 120 K | |
| WPRT | Westport Fuel Systems Inc | 52.50 | 0.70 | 1.35 | 16.46 K | |
| CCM | Canagold Resources Ltd | 3.75 | 0.05 | 1.35 | 8.18 K | |
| RCI-A | Rogers Communications Inc | 20.7669 | 0.2629 | 1.28 | 2.42 K | |
| RCH | Richelieu Hardware Ltd | 6.5219 | 0.081 | 1.26 | 25.88 K | |
| ATS | Ats Corp | 10.95 | 0.13 | 1.2 | 225.3 K | |
| STN | Stantec Inc | 10.1679 | 0.1201 | 1.2 | 196.92 K | |
| DIAM | Star Diamond Corp | 6.10 | 0.07 | 1.16 | 1.68 M | |
| LUN | Lundin Mining Corp | 10.3398 | 0.1152 | 1.13 | 1.51 M | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 8.7314 | 0.0963 | 1.12 | 975 | |
| TOT | Total Energy Services Inc | 6.5831 | 0.0658 | 1.01 | 299.56 K | |
| BB | Blackberry Ltd | 55.04 | 0.5433 | 1 | 820.98 K | |
| OVV | Ovintiv Inc | 86.4203 | 0.838 | 0.98 | 684.67 K | |
| CHR | Chorus Aviation Inc | 46.6708 | 0.4525 | 0.98 | 195.74 K | |
| CNQ | Canadian Natural Resources Ltd. | 7.5424 | 0.0728 | 0.97 | 12.09 M | |
| BLX | Boralex Inc | 6.4198 | 0.0603 | 0.95 | 7.17 K | |
| CJR-B | Corus Entertainment Inc | 8.3704 | 0.0748 | 0.9 | 73.8 K | |
| LFE | Canadian Life Companies Split Corp | 5.4161 | 0.0477 | 0.89 | 10.94 K | |
| PBL | Pollard Banknote Ltd | 4.4521 | 0.0391 | 0.89 | 11.81 K | |
| ELD | Eldorado Gold | 29.1815 | 0.2404 | 0.83 | 3.44 M | |
| TXP | Touchstone Exploration Inc | 17.6917 | 0.1434 | 0.82 | 152.99 K | |
| MFI | Maple Leaf Foods | 7.1778 | 0.0565 | 0.79 | 106.81 K | |
| HBM | Hudbay Minerals Inc | 18.9917 | 0.1469 | 0.78 | 1.85 M | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.7806 | 0.0283 | 0.75 | 10.31 K | |
| WJX | Wajax Corp | 7.8911 | 0.057 | 0.73 | 37.17 K | |
| ALS | Altius Minerals Corp | 8.2622 | 0.0584 | 0.71 | 68.03 K | |
| VET | Vermilion Energy Inc | 11.8887 | 0.0754 | 0.64 | 315.1 K | |
| MXG | Maxim Power Corp | 6.0052 | 0.0362 | 0.61 | 39 K | |
| BCE-PE | Bce Inc Pref E | 9.4637 | 0.0568 | 0.6 | 1 K | |
| INC-UN | Income Financial Trust | 3.5302 | 0.021 | 0.6 | 14.09 K | |
| EMP-A | Empire Company Limited | 9.7932 | 0.0555 | 0.57 | 72 K | |
| BCE-PG | Bce Inc Pref G | 9.2788 | 0.0513 | 0.56 | 1.5 K | |
| BCE-PR | BCE Inc Pref R | 8.834 | 0.0453 | 0.52 | 2.4 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| KLNG | Koil Energy Solutions Inc. | 7.20 | 38.42 M | 2.60 | 56.52 | 10.74 K |
| NXTYQ | Nexity Financial Corporation | 11.98 | 1.16 M | 0.07 | 0.59 | 10.9 K |
| ERHE | ERHC Energy Inc | 43.00 | 863.83 K | 3.00 | 7.5 | 344.13 K |
| DKAM | Drinks Americas Holdings Ltd | 10800.0078 | 278.3 K | 524.9961 | 5.11 | 418 |
| GLCO | Global Links Corp | 14000.00 | 126.26 K | 4000.00 | 40 | 15.2 M |
| GRLF | Green Leaf Innovations Inc | 15.00 | 93.04 K | 5.25 | 53.85 | 862.76 K |
| XDSL | mPhase Technologies Inc | 942.50 | 16.8 K | 83.125 | 9.67 | 424 |
| WUHN | Wuhan General Group (China) Inc | 11.05 | 16.54 K | 5.54 | 100.54 | 500 |
| ULTRF | Ultrapetrol (Bahamas) Limited | 13.71 | 14.07 K | 0.28 | 2.08 | 434.18 K |
| SRSCQ | Sears Canada Inc | 10.8145 | 10.19 K | 0.1927 | 1.81 | 2 K |
| CDVIQ | Cal Dive International Inc | 12.09 | 9.86 K | 0.26 | 2.2 | 96.2 K |
| NPTH | Northern Potash Co | 13.93 | 9.1 K | 0.63 | 4.74 | 50.4 K |
| RITT | RiT Technologies Ltd | 10.16 | 1.55 K | 0.16 | 1.6 | 3.22 K |
| TXIC | Tongxin International Ltd | 8.25 | 1.45 K | 0.15 | 1.85 | 2 K |
| SPDC | Speed Commerce Inc | 67.20 | 603 | 1.28 | 1.94 | 11.85 K |
| PRXIQ | Premier Exhibitions Inc | 67.00 | 491 | 4.50 | 7.2 | 70.11 K |
| ICOA | ICOA Inc | 9.50 | 60 | 1.00 | 11.76 | 314 |
| FWDG | FutureWorld Corp | 8.00 | 1.80 | 29.03 | 12.39 K | |
| PLPL | Plandaí Biotechnology Inc | 280.00 | 60.00 | 27.27 | 73 | |
| EAPH | Easton Pharmaceuticals Inc | 27000.00 | 5400.00 | 25 | 48 | |
| HBRM | Herborium Group Inc | 80.00 | 10.00 | 14.29 | 2 | |
| FONU | FonU2 Inc | 480.00 | 40.00 | 9.09 | 4 | |
| WWPW | Wind Works Power Corp | 3.80 | 0.30 | 8.57 | 11.7 K | |
| WLSI | Wellstar International Inc | 4.80 | 0.30 | 6.67 | 68.56 K | |
| IDGC | ID Global Corporation | 325.12 | 10.24 | 3.25 | 2.08 K | |
| FFRMF | Future Farm Technologies Inc | 3.90 | 0.10 | 2.63 | 400 | |
| PTRC | Petro River Oil Corp | 2600.00 | 60.00 | 2.36 | 13 | |
| HMNY | Helios and Matheson Analytics Inc | 1951.3846 | 35.915 | 1.87 | 4 | |
| ESINQ | ITT Educational Services Inc | 68.66 | 0.42 | 0.62 | 388.6 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TUF | Honey Badger Silver Inc | 5.7143 | 2.00 | 53.85 | 7.95 K | |
| WCSB | Decimus Oil Corp. | 12.00 | 4.00 | 50 | 30 | |
| MBI-H | Med BioGene Inc | 3.70 | 0.70 | 23.33 | 200 | |
| MET | Metalore Resources Limited | 9.0987 | 1.5903 | 21.18 | 4.3 K | |
| EGM | EnGold Mines Ltd | 9.3016 | 1.5656 | 20.24 | 1.05 K | |
| GAMA | Gamma Resources Ltd. | 14.00 | 2.24 | 19.05 | 1.07 K | |
| SOLR | Solar Alliance Energy Inc | 7.80 | 1.20 | 18.18 | 59.78 K | |
| MNC | Magnetic North Acquisition Corp | 3.45 | 0.45 | 15 | 7.23 K | |
| DIG-H | District Mines Ltd | 192.0002 | 24.00 | 14.29 | 17 | |
| STS | South Star Mining Corp | 40.5001 | 4.50 | 12.5 | 777 | |
| DCOP | District Copper Corp | 20.00 | 2.00 | 11.11 | 500 | |
| WGF | Wescan Goldfields Inc | 4.20 | 0.40 | 10.53 | 2.79 K | |
| MYID | Killi Ltd | 753.348 | 69.754 | 10.2 | 82 K | |
| KCC | Kincora Copper Limited | 207.00 | 18.00 | 9.52 | 3.7 K | |
| REX | Orex Minerals Inc | 3.50 | 0.30 | 9.37 | 35.5 K | |
| ZKL-H | China Keli Electric Company Ltd | 24.00 | 2.00 | 9.09 | 100 | |
| ROAR | Lion Rock Resources Inc. | 50.00 | 4.00 | 8.7 | 2.81 K | |
| BRAU | Big Ridge Gold Corp | 7.00 | 0.50 | 7.69 | 2.7 K | |
| EMR | Emgold Mining Corporation | 295.00 | 20.00 | 7.27 | 35.5 K | |
| GLD | GoldON Resources Ltd | 3.75 | 0.25 | 7.14 | 280 | |
| BQE | BQE Water Inc | 245.00 | 15.00 | 6.52 | 39.15 K | |
| AVCR | Avricore Health Inc | 3.40 | 0.20 | 6.25 | 850 | |
| GCOM | Green Shift Commodities Ltd. | 70.40 | 4.00 | 6.02 | 60.84 K | |
| IMR | iMetal Resources Inc | 950.00 | 50.00 | 5.56 | 18 | |
| PBM | Pacific Bay Minerals Ltd | 10.25 | 0.50 | 5.13 | 268.5 K | |
| CBI | Colibri Resource Corporation | 16.50 | 0.75 | 4.76 | 3.93 K | |
| PLY | Playfair Mining Ltd | 14.10 | 0.60 | 4.44 | 1.49 K | |
| KNG | Kingsmen Resources Ltd | 8.00 | 0.32 | 4.17 | 375 | |
| LQWD | LQwD FinTech Corp | 106.4001 | 4.20 | 4.11 | 77 | |
| NBY | Niobay Metals Inc | 3.95 | 0.15 | 3.95 | 38.31 K | |
| GIGA | Giga Metals Corporation | 8.00 | 0.30 | 3.9 | 950 | |
| IFR | International Frontier Resources Corporation | 23.3143 | 0.8572 | 3.82 | 618 | |
| JSPX | JasperX Technologies Inc. | 830.00 | 30.00 | 3.75 | 84 | |
| YNV | Ynvisible Interactive Inc | 139.20 | 4.80 | 3.57 | 529 | |
| LOD | Lode Gold Resources Inc. | 52.20 | 1.80 | 3.57 | 228 | |
| CLM | Enduro Metals Corporation | 6.60 | 0.20 | 3.12 | 6.36 K | |
| NQC | Nordique Critical Metals Inc. | 6.60 | 0.20 | 3.12 | 6.36 K | |
| TIG | Triumph Gold Corp | 70.00 | 2.00 | 2.94 | 70 | |
| LA | Los Andes Copper Ltd | 7.00 | 0.20 | 2.94 | 30 K | |
| MMN | Monarca Minerals Inc | 3.70 | 0.10 | 2.78 | 21.44 K | |
| MKO | Mako Mining Corp | 3.70 | 0.10 | 2.78 | 400 | |
| CONE | Canada One Mining Corp | 7.70 | 0.20 | 2.67 | 8.52 K | |
| RML | Rusoro Mining Ltd | 3.90 | 0.10 | 2.63 | 6.7 K | |
| GSVR | Guanajuato Silver Company Ltd | 7.20 | 0.18 | 2.56 | 209.7 K | |
| VIS | Visionstate Corp | 6.88 | 0.16 | 2.38 | 188 | |
| PTU | Purepoint Uranium Group Inc | 9.50 | 0.20 | 2.15 | 19.09 K | |
| SNV | Sonoro Energy Ltd | 196.00 | 4.00 | 2.08 | 52 | |
| AZR | Azarga Metals Corp | 1525.00 | 20.00 | 1.33 | 940.37 K | |
| FMM | Full Metal Minerals Ltd | 48.7994 | 0.5975 | 1.24 | 7.04 K | |
| EDM | EDM Resources Inc. | 10.25 | 0.125 | 1.23 | 3.73 K | |
| SILV | Silver Valley Metals Corp. | 11.205 | 0.135 | 1.22 | 300.7 K | |
| CKG | Chesapeake Gold Corp | 4.95 | 0.05 | 1.02 | 4.3 K | |
| MPH | Medicure Inc | 20.85 | 0.15 | 0.72 | 197.57 K |