Gainer Volumes for 5 March 2007 from 00:00:00 until 23:59:59
Gainer Volumes for 5 March 2007 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 | 48.60 | 1.78 B | 2.10 | 4.52 | 3.08 K |
| GTE | Gran Tierra Energy Inc | 13.50 | 345.31 M | 0.50 | 3.85 | 6.07 K |
| USBC | USBC, Inc. | 3420.00 | 162.09 M | 120.00 | 3.64 | 2 |
| SIF | Sifco Industries | 8.8141 | 131.27 M | 0.2553 | 2.98 | 37.1 K |
| WYY | Widepoint Corp | 20.50 | 90.67 M | 0.30 | 1.49 | 8.6 K |
| WWR | Westwater Resources | 34740.00 | 71.45 M | 2640.00 | 8.22 | 211 |
| OPTT | Ocean Power Tech Inc | 3900.00 | 50.92 M | 200.00 | 5.41 | 104.58 K |
| AGIG | AGIG | 405.1751 | 42.46 M | 2.4046 | 0.6 | 1.24 K |
| IGC | India Globalization Capital Inc | 56.90 | 23.64 M | 0.40 | 0.71 | 5.28 K |
| BESS | Bimergen Energy Corporation | 700.00 | 21.95 M | 140.00 | 25 | 324 |
| RVP | Retractable Technologies | 3.37 | 21.85 M | 0.12 | 3.69 | 21.3 K |
| MXC | Mexco Energy Corp | 5.4851 | 20.22 M | 0.0872 | 1.62 | 2.3 K |
| MPU | Mega Matrix Corp | 3.4444 | 14.22 M | 0.2591 | 8.13 | 441.5 K |
| AMS | American Shared Hospital Services | 6.2698 | 10.05 M | 0.0591 | 0.95 | 7.1 K |
| GBR | New Concept Energy Inc | 5.1376 | 4 M | 0.4376 | 9.31 | 9.4 K |
| IPB | Merrill Lynch & Company | 7.0052 | 0.078 | 1.13 | 1.3 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 10.9443 | 4.17 T | 0.0563 | 0.52 | 253.95 M |
| GOOG | Alphabet Inc Class C | 10.8932 | 4.14 T | 0.0562 | 0.52 | 255.16 M |
| CSCO | Cisco Systems Inc | 16.3861 | 431.94 B | 0.103 | 0.63 | 60.02 M |
| KLAC | K L A-Tencor Corp | 27.4111 | 242.83 B | 0.654 | 2.44 | 7.75 M |
| AMGN | Amgen Inc | 42.0458 | 234.65 B | 0.2773 | 0.66 | 17.42 M |
| CME | CME Group Inc | 54.775 | 97.4 B | 1.398 | 2.62 | 6.91 M |
| TTWO | Take-Two Interactive Software | 17.4788 | 43.99 B | 0.39 | 2.28 | 2.31 M |
| PAYX | Paychex Inc | 20.71 | 43.72 B | 0.1783 | 0.87 | 4.3 M |
| MCHP | Microchip Technology | 10.1671 | 41.17 B | 0.0775 | 0.77 | 7.81 M |
| KMB | Kimberly-Clark Corp | 43.7893 | 36.15 B | 0.2268 | 0.52 | 2.32 M |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 19.3084 | 11.52 B | 0.1956 | 1.02 | 5.19 M |
| DRS | Leonardo DRS, Inc. Common Stock | 4.2297 | 10.94 B | 0.0791 | 1.91 | 1.4 K |
| SIMO | Silicon Motion Techn ADR | 14.495 | 8.47 B | 0.3323 | 2.35 | 775.54 K |
| AVT | Avnet Inc | 26.074 | 7.13 B | 0.2752 | 1.07 | 2.57 M |
| DSGX | Descartes Sys Group | 4.192 | 6.7 B | 0.042 | 1.01 | 26.47 K |
| LKQ | LKQ Corp | 4.6607 | 6.57 B | 0.1267 | 2.79 | 558.27 K |
| HOMB | Home Bancshares Inc | 3.3236 | 6.04 B | 0.0365 | 1.11 | 216.69 K |
| EXLS | Exlservice Holdings | 4.712 | 5.62 B | 0.136 | 2.97 | 325.77 K |
| NOVT | Novanta Inc | 27.72 | 5.5 B | 0.30 | 1.09 | 97.77 K |
| AXTI | Axt Inc | 4.81 | 4.79 B | 0.04 | 0.84 | 243.02 K |
| ITRI | Itron Inc | 62.37 | 4.31 B | 0.87 | 1.41 | 761.68 K |
| CLMT | Calumet Specialty Pr | 17.8123 | 4.24 B | 0.153 | 0.87 | 29.85 K |
| DORM | Dorman Products Inc | 5.4153 | 3.9 B | 0.0431 | 0.8 | 7.35 K |
| CALM | Cal-Maine Foods IN | 3.516 | 3.87 B | 0.0546 | 1.58 | 535.4 K |
| SBLK | Star Bulk Carriers | 249.4223 | 3.36 B | 2.504 | 1.01 | 1.36 K |
| UCTT | Ultra Clean Holdings | 15.71 | 3.27 B | 0.13 | 0.83 | 601.94 K |
| DXPE | Dxp Enterprise | 15.47 | 2.91 B | 0.30 | 1.98 | 169 K |
| NTCT | Netscout Systems | 8.53 | 2.77 B | 0.18 | 2.16 | 94.95 K |
| FRME | First Merchants Corp | 14.3066 | 2.61 B | 0.1527 | 1.08 | 113.47 K |
| HURN | Huron Consulting | 63.43 | 2.58 B | 0.71 | 1.13 | 303.22 K |
| HLIO | Helios Technologies Inc | 8.0555 | 2.51 B | 0.2774 | 3.57 | 235.57 K |
| EFSC | Enterprises Finl Svc | 20.412 | 2.32 B | 0.1823 | 0.9 | 34.02 K |
| NWBI | Northwest Bancshares | 4.3911 | 2.24 B | 0.0566 | 1.31 | 144.34 K |
| SRPT | Sarepta Therapeutics | 15.24 | 2.03 B | 0.18 | 1.2 | 101.85 K |
| PDFS | Pdf Solutions Inc | 10.46 | 1.89 B | 0.11 | 1.06 | 112.09 K |
| OMCL | Omnicell Inc | 19.26 | 1.61 B | 0.27 | 1.42 | 313.84 K |
| INVA | Innoviva Inc | 23.2201 | 1.52 B | 0.1197 | 0.52 | 238.27 K |
| ATEC | Alphatec Holdings | 53.88 | 1.43 B | 0.36 | 0.67 | 804 |
| SENEA | Seneca Foods Cp A | 26.30 | 1.3 B | 0.20 | 0.77 | 400 |
| IART | Integra Lifesciences | 14.6846 | 1.29 B | 0.1886 | 1.3 | 601.04 K |
| THRM | Gentherm Inc | 11.18 | 1.25 B | 0.07 | 0.63 | 91.33 K |
| RDWR | Radware Ltd | 7.115 | 1.14 B | 0.105 | 1.5 | 323.12 K |
| GPRE | Green Plains Inc | 18.9569 | 1.12 B | 0.3717 | 2 | 3.21 K |
| NBN | Northeast Bncp | 14.571 | 1.09 B | 0.1321 | 0.91 | 200 |
| LXRX | Lexicon Pharmaceutcl | 28.21 | 970 M | 0.21 | 0.75 | 35.38 K |
| FMNB | Farmers Natl Banc Cp | 5.214 | 931.37 M | 0.049 | 0.95 | 5.46 K |
| JBSS | John B Sanfilippo | 8.7931 | 885.6 M | 0.4878 | 5.87 | 49.39 K |
| TRNS | Transcat Inc | 5.20 | 856.52 M | 0.06 | 1.17 | 4.1 K |
| ORRF | Orrstown Finl Svcs | 22.2544 | 828.09 M | 0.4465 | 2.05 | 407 |
| SHBI | Shore Bancshares Inc | 16.4362 | 772.23 M | 0.1338 | 0.82 | 28.99 K |
| GYRE | Gyre Therapeutics Inc | 6689.4883 | 744.36 M | 209.9517 | 3.24 | 4 |
| CASS | Cass Information Sys | 13.6007 | 726.83 M | 0.1393 | 1.03 | 14.96 K |
| DGICA | Donegal Group Cl A | 8.2852 | 693.02 M | 0.0493 | 0.6 | 39.59 K |
| VLGEA | Village Super Mkt | 9.3945 | 638.88 M | 0.244 | 2.67 | 16 K |
| UNTY | Unity Bancorp Inc | 8.1518 | 593.62 M | 0.0661 | 0.82 | 2.79 K |
| NTGR | Netgear Inc | 15.9566 | 573.48 M | 0.0992 | 0.63 | 654.14 K |
| ITIC | Investors Title Company | 28.8903 | 544.04 M | 0.1704 | 0.59 | 800 |
| FMAO | Farmers & Merch Banc | 5.8278 | 464.54 M | 0.0337 | 0.58 | 28.21 K |
| ACTG | Acacia Res-Acacia | 12.6566 | 440.12 M | 0.2349 | 1.89 | 394.46 K |
| WEYS | Weyco Gp Inc | 13.9977 | 428.84 M | 0.0829 | 0.6 | 9.15 K |
| FSTR | Foster L B Company | 18.7057 | 399.23 M | 1.0106 | 5.71 | 145.12 K |
| CHMG | Chemung Financial Cp | 16.8339 | 398.74 M | 0.2091 | 1.26 | 2.2 K |
| FENC | Fennec Pharmaceuticals Inc | 18.90 | 398.01 M | 1.08 | 6.06 | 23.38 K |
| GALT | Galectin Therapeutic | 6.84 | 360.03 M | 0.24 | 3.64 | 51.67 K |
| FLXS | Flexsteel Inds | 9.0045 | 326.18 M | 0.0601 | 0.67 | 2.68 K |
| VNDA | Vanda Pharmaceuticals | 23.55 | 325.29 M | 0.31 | 1.33 | 573.57 K |
| MYGN | Myriad Genetics Inc | 14.0757 | 322.22 M | 0.6039 | 4.48 | 8.02 M |
| AMRN | Amarin Corp ADR | 358.00 | 294.83 M | 4.00 | 1.13 | 1.09 K |
| ALCO | Alico Inc | 35.7877 | 293.03 M | 0.3207 | 0.9 | 17.7 K |
| RCMT | R C M Tech Inc | 3.0555 | 291.75 M | 0.0639 | 2.14 | 22.08 K |
| PCYO | Pure Cycle Corp | 8.47 | 281.7 M | 0.08 | 0.95 | 9.43 K |
| FRAF | Franklin Finl Svcs Corp | 12.311 | 279.42 M | 0.0673 | 0.55 | 500 |
| MFIN | Medallion Fin Cp | 4.1014 | 262.89 M | 0.1072 | 2.68 | 116.26 K |
| RELL | Richardson Electrncs | 5.5411 | 257.27 M | 0.0739 | 1.35 | 67.41 K |
| IMMR | Immersion Corp | 8.1857 | 256.24 M | 0.5071 | 6.6 | 2.16 M |
| ASYS | Amtech Systems Inc | 7.41 | 255.97 M | 0.13 | 1.79 | 8 K |
| III | Information Svcs Group | 5.9293 | 238.68 M | 0.0566 | 0.96 | 29 K |
| PDEX | Pro-Dex Inc | 4.05 | 211.71 M | 0.06 | 1.5 | 2.57 K |
| BSET | Bassett Furniture | 6.4373 | 161.22 M | 0.2325 | 3.75 | 94.09 K |
| CLAR | Clarus Corp | 6.9582 | 138.22 M | 0.0904 | 1.32 | 79.14 K |
| CODA | Coda Octopus Group | 16.38 | 110.17 M | 0.14 | 0.86 | 1.56 K |
| BWEN | Broadwind Energy Inc | 29.00 | 106.69 M | 2.00 | 7.41 | 19.26 K |
| UBCP | United Bncp Inc | 3.7652 | 96.3 M | 0.086 | 2.34 | 3.1 K |
| DWSN | Dawson Geophscl | 13.5976 | 93.02 M | 0.0869 | 0.64 | 19.89 K |
| AUBN | Auburn Natl Bncp | 14.3396 | 91.19 M | 0.1633 | 1.15 | 2.9 K |
| FUSB | First US Bancshares Inc | 20.9288 | 90.55 M | 0.3227 | 1.57 | 2.33 K |
| SSBI | Summit State Bank | 4.4214 | 86.55 M | 0.052 | 1.19 | 2.02 K |
| NTIC | Northern Technologies Intl Corp | 3.4817 | 77.26 M | 0.2135 | 6.53 | 25.02 K |
| FLL | Full House Rsts | 3.70 | 72.19 M | 0.05 | 1.37 | 16.3 K |
| SPCB | Supercom Ltd | 3699.9668 | 71.28 M | 49.9988 | 1.37 | 14 |
| TTEC | Teletech Hlds | 28.6309 | 70.49 M | 0.3822 | 1.35 | 1.32 M |
| INTG | Intergroup Cp The | 20.00 | 68.83 M | 0.25 | 1.27 | 100 |
| TZOO | Travelzoo Inc | 33.77 | 68.36 M | 0.60 | 1.81 | 399.7 K |
| LGO | Largo Resources Ltd | 36.97 | 65.17 M | 2.59 | 7.53 | 15 |
| DOMH | Dominari Holdings Inc | 464676.50 | 62.79 M | 58345.0625 | 14.36 | 1 |
| UEIC | Universal Elect IN | 25.90 | 61.59 M | 0.97 | 3.89 | 288.89 K |
| HRTX | Heron Therapeutics | 93.60 | 58.66 M | 0.792 | 0.85 | 556 |
| BRID | Bridgford Foods Cp | 7.677 | 56.55 M | 0.4384 | 6.06 | 4 K |
| SCWO | 374Water Inc | 13.00 | 42.88 M | 6.50 | 100 | 10 |
| CULP | Culp, Inc. Common Stock | 5.2754 | 41.6 M | 0.1144 | 2.22 | 6.3 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| KO | Coca-Cola Company | 12.8676 | 389.38 B | 0.1112 | 0.87 | 29.57 M |
| IBM | International Business Machines | 47.8749 | 220.17 B | 0.4745 | 1 | 10.79 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 8.6701 | 155.91 B | 0.0452 | 0.52 | 675.85 K |
| DHR | Danaher Corp | 14.0558 | 151.78 B | 0.1296 | 0.93 | 8.61 M |
| LMT | Lockheed Martin Corp | 54.9631 | 131.89 B | 0.6037 | 1.11 | 2.87 M |
| IBN | Icici Bank Ltd ADR | 5.4266 | 106.77 B | 0.076 | 1.42 | 27.14 M |
| TRV | The Travelers Companies Inc | 32.4923 | 76.02 B | 0.3181 | 0.99 | 2.13 M |
| GS-PD | The Goldman Sachs Group Inc | 9.6204 | 67.42 B | 0.0655 | 0.69 | 400 |
| HMC | Honda Motor Company ADR | 18.6998 | 42.3 B | 0.2369 | 1.28 | 853.2 K |
| HSY | Hershey Foods Corp | 33.3835 | 37.84 B | 0.287 | 0.87 | 1.67 M |
| KMB | Kimberly-Clark Corp | 43.7893 | 36.09 B | 0.2268 | 0.52 | 2.32 M |
| BRO | Brown & Brown | 11.2774 | 24.12 B | 0.1132 | 1.01 | 1.63 M |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 9.6579 | 22.41 B | 0.0824 | 0.86 | 427.23 K |
| GIS | General Mills | 14.8726 | 21.18 B | 0.0905 | 0.61 | 3.39 M |
| CF | Cf Industries Holdings | 5.1274 | 19.02 B | 0.0882 | 1.75 | 7.93 M |
| GIB | CGI Group | 8.3405 | 15.38 B | 0.1688 | 2.07 | 106.3 K |
| SKM | Sk Telecom Corp ADR | 10.6383 | 14.71 B | 0.084 | 0.8 | 1.03 M |
| BF-A | Brown-Forman Corporation | 9.1448 | 13.29 B | 0.0498 | 0.55 | 5.1 K |
| BF-B | Brown-Forman Corporation | 8.8649 | 13.04 B | 0.0684 | 0.78 | 1.8 M |
| DECK | Deckers Outdoor Corp | 3.7544 | 12.1 B | 0.0394 | 1.06 | 10.33 M |
| SUZ | Suzano Papel E Celul ADR | 5.3006 | 10.47 B | 0.1276 | 2.47 | 375 |
| UHS | Universal Health Services | 26.2323 | 10.19 B | 0.3828 | 1.48 | 1.63 M |
| FLS | Flowserve Corp | 12.6977 | 9.93 B | 0.1967 | 1.57 | 2.69 M |
| TAP | Molson Coors Brewing Company | 26.3975 | 7.94 B | 0.1898 | 0.72 | 1.6 M |
| FLR | Fluor Corp | 35.7428 | 6.98 B | 0.2073 | 0.58 | 1.47 M |
| CMS-PB | Consumers Energy Company | 33.6258 | 6.66 B | 0.5676 | 1.72 | 200 |
| MTN | Vail Resorts | 35.2512 | 5.35 B | 0.203 | 0.58 | 528.6 K |
| CE | Celanese Corp | 22.3212 | 5.16 B | 0.761 | 3.53 | 4.26 M |
| TDW | Tidewater Inc | 1347.8259 | 4.8 B | 12.7374 | 0.95 | 100.49 K |
| KBR | KBR Inc | 17.6368 | 4.78 B | 0.3803 | 2.2 | 719 K |
| CGAU | Centerra Gold Inc | 7.405 | 4.59 B | 0.0694 | 0.95 | 3 K |
| CPK | Chesapeake Utilities Corp | 12.1729 | 3.32 B | 0.1628 | 1.36 | 25.35 K |
| HOG | Harley-Davidson Inc | 41.5512 | 2.88 B | 0.3232 | 0.78 | 2.73 M |
| MAN | Manpower Inc | 47.4199 | 2.82 B | 0.8437 | 1.81 | 1.59 M |
| BBT | Beacon Financial Corporation | 13.9627 | 2.65 B | 0.2368 | 1.73 | 54.05 K |
| TY-P | Tri-Continental Corporation PFD $2.50 | 19.0312 | 2.48 B | 0.1085 | 0.57 | 200 |
| WU | Western Union Company | 10.179 | 2.27 B | 0.0528 | 0.52 | 3.96 M |
| NSP | Insperity Inc | 10.0831 | 1.99 B | 0.0985 | 0.99 | 1.01 M |
| SPB | Spectrum Brands Holdings Inc | 31.4079 | 1.98 B | 0.3101 | 1 | 324 |
| WKC | World Kinect Corp | 18.4374 | 1.84 B | 0.758 | 4.29 | 1.4 M |
| SCL | Stepan Company | 9.4918 | 1.45 B | 0.0668 | 0.71 | 41.6 K |
| HL-PB | Hecla Mining Company | 15.2896 | 1.38 B | 0.1843 | 1.22 | 600 |
| ODC | Oil-Dri Corp of America | 5.2327 | 1.34 B | 0.0267 | 0.51 | 2.6 K |
| PDM | Piedmont Office Realty Trust | 10.129 | 1.22 B | 1.1817 | 13.21 | 19 |
| EIG | Employers Holdings Inc | 13.4586 | 864.44 M | 0.1063 | 0.8 | 161.7 K |
| CTO | Consolidated-Tomoka Land Company | 12.1214 | 823.93 M | 0.0635 | 0.53 | 54.52 K |
| DDD | 3D Systems Corp | 6.2933 | 525.02 M | 0.1166 | 1.89 | 150.72 K |
| MEI | Methode Electronics | 8.242 | 513.61 M | 0.3522 | 4.46 | 1.17 M |
| LEO | Dreyfus Strategic Municipals | 3.2462 | 384.33 M | 0.0234 | 0.73 | 49 K |
| MCI | Massmutual Corporate Investors | 4.3101 | 374.32 M | 0.0222 | 0.52 | 18.6 K |
| FC | Franklin Covey Company | 7.65 | 231.91 M | 0.1601 | 2.14 | 15.01 K |
| MPV | Massmutual Participation Investors | 3.772 | 175.17 M | 0.1302 | 3.58 | 9.7 K |
| CULP | Culp Inc | 5.2754 | 41.66 M | 0.1144 | 2.22 | 6.3 K |
| BESS | Bimergen Energy Corporation | 700.00 | 21.95 M | 140.00 | 25 | 324 |
| BHV | Blackrock Virginia Muni Trust | 7.9088 | 19.87 M | 0.0484 | 0.62 | 6.4 K |
| HLIO | Helios Technologies Inc | 8.0555 | 0.2774 | 3.57 | 235.57 K | |
| KTH | Lehman Abs Corp | 8.482 | 0.1139 | 1.36 | 1.2 K | |
| IPB | Merrill Lynch & Company | 7.0052 | 0.078 | 1.13 | 1.3 K | |
| HOMB | Home Bancshares Inc | 3.3236 | 0.0365 | 1.11 | 216.69 K | |
| KTN | Lehman Abs Corp | 7.2652 | 0.0773 | 1.08 | 1.1 K | |
| GJR | Strats Sm Trust For The Procter & Gamble Co. Sec | 14.5549 | 0.0792 | 0.55 | 400 |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| HPS-A | Hammond Power Solutions Inc | 6.334 | 1.0987 | 20.99 | 176.03 K | |
| WCP | Whitecap Resources Inc | 3.6705 | 0.3765 | 11.43 | 550 | |
| ELEF | Silver Elephant Mining Corp | 26.4597 | 2.646 | 11.11 | 794 | |
| RIO | Rio2 Ltd | 6.60 | 0.60 | 10 | 367 | |
| TVA-B | TVA Group Inc | 14.6873 | 1.2037 | 8.93 | 6.25 K | |
| SDE | Spartan Delta Corp | 163.1343 | 10.4128 | 6.82 | 12 | |
| FRX | Fennec Pharmaceuticals Inc | 22.14 | 1.08 | 5.13 | 4.55 K | |
| ATX | ATEX Resources Inc. | 66.00 | 3.00 | 4.76 | 808 | |
| ELF | E-L Financial | 3.8728 | 0.1684 | 4.55 | 131 | |
| LB | Laurentian Bank | 13.0646 | 0.4888 | 3.89 | 302.05 K | |
| ACD | Accord Financial | 4.5084 | 0.161 | 3.7 | 1 K | |
| HBP | Helix Biopharm | 8.75 | 0.25 | 2.94 | 60 | |
| SAP | Saputo Inc | 7.6627 | 0.1912 | 2.56 | 861.2 K | |
| CJT | Cargojet Inc | 4.7237 | 0.1172 | 2.54 | 6.69 K | |
| PBL | Pollard Banknote Ltd | 5.2182 | 0.1242 | 2.44 | 2.42 K | |
| GIB-A | CGI Inc | 9.8203 | 0.2279 | 2.38 | 962 K | |
| LGO | Largo Resources Ltd | 44.00 | 1.00 | 2.33 | 1.73 K | |
| USA | Americas Silver Corp | 56.40 | 1.20 | 2.17 | 22.98 K | |
| MTY | Mty Food Group Inc | 5.7232 | 0.1201 | 2.14 | 7.22 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.6273 | 0.07 | 1.97 | 2.6 K | |
| IMP | Intermap Tech Corp | 57.10 | 1.10 | 1.96 | 350 | |
| CG | Centerra Gold Inc | 4.9304 | 0.0902 | 1.86 | 353.3 K | |
| CCL-B | CCL Industries Inc | 5.4092 | 0.0914 | 1.72 | 736.48 K | |
| TCL-A | Transcontinental Inc | 8.2962 | 0.1271 | 1.56 | 95.7 K | |
| CCM | Canagold Resources Ltd | 3.30 | 0.05 | 1.54 | 26.8 K | |
| CSW-B | Corby Spirit and Wine Limited | 7.8163 | 0.1147 | 1.49 | 200 | |
| WPK | Winpak Ltd | 7.2351 | 0.0994 | 1.39 | 2.06 K | |
| BLX | Boralex Inc | 7.5169 | 0.0965 | 1.3 | 13.66 K | |
| IAG | IA Financial Corp Inc | 20.1152 | 0.235 | 1.18 | 108.1 K | |
| PSI | Pason Systems Inc | 7.3196 | 0.0821 | 1.13 | 614.42 K | |
| CGY | Calian Group Ltd | 5.7135 | 0.0632 | 1.12 | 4.1 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 8.6319 | 0.0899 | 1.05 | 2.4 K | |
| DSG | Descartes Sys | 4.95 | 0.05 | 1.02 | 46.53 K | |
| CSU | Constellation Software Inc | 18.1951 | 0.1748 | 0.97 | 1.04 K | |
| ALC | Algoma Central | 5.2755 | 0.0471 | 0.9 | 300 | |
| CUP-U | Caribbean Utilities Company Ltd | 3.877 | 0.0328 | 0.85 | 4.11 K | |
| PWF-PA | Power Financial Corp Pref A | 11.3683 | 0.0892 | 0.79 | 3.9 K | |
| FTS | Fortis Inc | 12.88 | 0.0972 | 0.76 | 379.85 K | |
| POU | Paramount Resources Ltd | 7.1436 | 0.051 | 0.72 | 93.83 K | |
| X | TMX Group Ltd | 5.3325 | 0.0377 | 0.71 | 958.14 K | |
| IMO | Imperial Oil | 28.8644 | 0.1858 | 0.65 | 1.02 M | |
| BCE-PC | BCE Inc Pref AC | 8.338 | 0.0522 | 0.63 | 3.25 K | |
| BHC | Bausch Health Companies Inc | 17.8284 | 0.1101 | 0.62 | 1.52 M | |
| BCE-PT | Bce Inc Pref T | 9.0532 | 0.0529 | 0.59 | 1 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 206.3987 | 1.1512 | 0.56 | 2.8 K | |
| BCE-PI | BCE Inc Pref AI | 9.5589 | 0.0483 | 0.51 | 2.34 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SEEK | TheDirectory.com Inc | 23.00 | 1.45 M | 3.00 | 15 | 59 |
| BLFE | BioLife Sciences Inc | 2925.0732 | 318.35 K | 225.0059 | 8.33 | 1 |
| SWYDF | Stornoway Diamond Corporation | 3.9676 | 92.66 K | 0.1064 | 2.76 | 26 K |
| ENDO | Thermic Sciences International | 14.00 | 58.79 K | 0.60 | 4.48 | 1.92 K |
| CIPI | Correlate Infrastructure Partners Inc | 13.20 | 31.31 K | 0.20 | 1.54 | 900 |
| BCCI | Baristas Coffee Company Inc | 8.80 | 19.21 K | 0.60 | 7.32 | 203.3 K |
| ACAI | Safeplus International Holdings Limited | 42.00 | 5.08 K | 0.50 | 1.2 | 3.31 K |
| SNLP | Syntrol Corp | 36.00 | 4.45 K | 16.50 | 84.62 | 1.97 K |
| EPOR | Epic Corp | 7.50 | 4 K | 2.50 | 50 | 200 |
| RITT | RiT Technologies Ltd | 13.36 | 1.55 K | 0.88 | 7.05 | 10.31 K |
| SIMPQ | Simply Inc | 1125.00 | 1.55 K | 65.0002 | 6.13 | 2.05 K |
| PARD | Poniard Pharmaceuticals Inc | 233.60 | 149 | 1.60 | 0.69 | 441 |
| NSPT | Newron Sport | 450.00 | 112 | 75.00 | 20 | 4 |
| IDGC | ID Global Corporation | 39.68 | 14.336 | 56.57 | 97.3 K | |
| CCTL | Coin Citadel | 10.00 | 2.50 | 33.33 | 3 | |
| RMTD | Remote Dynamics Inc | 96.00 | 22.00 | 29.73 | 9 | |
| FRTD | Fortitude Group Inc | 6586.3638 | 190.9092 | 2.99 | 147.7 K | |
| TXCCQ | TranSwitch Corporation | 10.1783 | 0.0795 | 0.79 | 149.21 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| EPO-H | Encanto Potash Corp | 4.00 | 0.75 | 23.08 | 100 | |
| SSE | Silver Spruce Resources Inc | 232.50 | 42.00 | 22.05 | 7.84 K | |
| WGF | Wescan Goldfields Inc | 5.50 | 0.70 | 14.58 | 11.44 K | |
| BEAR | Big Bear Gold Corp. | 17.00 | 2.00 | 13.33 | 18.67 K | |
| KORE | KORE Mining Ltd | 32.50 | 3.00 | 10.17 | 240 | |
| ACS | Archon Minerals Ltd | 3.50 | 0.30 | 9.37 | 500 | |
| CWV | Crown Point Energy Inc | 5.3096 | 0.4272 | 8.75 | 2.03 K | |
| FTUR | Future Fuels Inc. | 25.00 | 2.00 | 8.7 | 500 | |
| BARU | Baru Gold Corp | 6.8542 | 0.4896 | 7.69 | 1 K | |
| BMM | Black Mammoth Metals Corporation | 18.00 | 1.20 | 7.14 | 25 | |
| AVCR | Avricore Health Inc | 3.20 | 0.20 | 6.67 | 500 | |
| ROAR | Lion Rock Resources Inc. | 66.00 | 4.00 | 6.45 | 1.98 K | |
| KG | Klondike Gold Corp | 13.50 | 0.75 | 5.88 | 66 K | |
| BRAU | Big Ridge Gold Corp | 9.00 | 0.50 | 5.88 | 3.3 K | |
| EGT | Eguana Technologies Inc | 21.00 | 1.00 | 5 | 3.36 K | |
| OYL | CGX Energy Inc | 8.00 | 0.30 | 3.9 | 18.35 K | |
| BRON | Bronco Resources Corp. | 108.00 | 4.00 | 3.85 | 103 | |
| ADK | DIAGNOS Inc | 3.20 | 0.10 | 3.23 | 32.6 K | |
| ICON | International Iconic Gold Exploration Corp | 136.00 | 4.00 | 3.03 | 1.2 K | |
| VMY-H | Voice Mobility International Inc | 11.50 | 0.25 | 2.22 | 400 | |
| CTH | CoTec Holdings Corp. | 500.00 | 10.00 | 2.04 | 3 | |
| AFCC-H | Automotive Finco Corp | 3.201 | 0.0628 | 2 | 1.67 K | |
| BSK | Blue Sky Uranium Corp | 107.00 | 2.00 | 1.9 | 975 | |
| USS | Uniserve Communications Corporation | 72.3684 | 1.3158 | 1.85 | 220 | |
| TGX | True North Gems Inc | 1710.00 | 30.00 | 1.79 | 14 | |
| WML | Wealth Minerals Ltd | 13.88 | 0.24 | 1.76 | 22.5 K | |
| RML | Rusoro Mining Ltd | 3.60 | 0.06 | 1.69 | 28.5 K | |
| BTT | Bitterroot Resources Ltd | 7.00 | 0.10 | 1.45 | 18.68 K | |
| JEC | Jura Energy Corporation | 9.50 | 0.10 | 1.06 | 3.68 K | |
| GBU | Gabriel Resources Ltd | 47.00 | 0.40 | 0.86 | 1.84 M |