Gainer Volumes for 10 May 2007 from 00:00:00 until 23:59:59
Gainer Volumes for 10 May 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NOG | Northern Oil and Gas | 39.6645 | 2.78 B | 0.8095 | 2.08 | 50 |
| IDR | Idaho Strategic Resources | 9.80 | 519.89 M | 0.28 | 2.94 | 2.9 K |
| CMCL | Caledonia Mining Cp | 3.9951 | 470.27 M | 0.1011 | 2.6 | 20.19 K |
| GTE | Gran Tierra Energy Inc | 13.70 | 347.08 M | 0.10 | 0.74 | 16.81 K |
| BKTI | Bk Technologies Inc | 15.4687 | 290.77 M | 0.7128 | 4.83 | 23.34 K |
| PLG | Platinum Group Metals Ltd | 419.00 | 207.46 M | 4.00 | 0.96 | 587 |
| NEN | New England Realty Associates | 14.896 | 193.5 M | 0.0903 | 0.61 | 2.7 K |
| PLX | Protalix Biotherapeutics | 298.00 | 189.34 M | 13.00 | 4.56 | 280 |
| INTT | Intest Corp | 4.4093 | 163.66 M | 0.0774 | 1.79 | 41.7 K |
| USBC | USBC, Inc. | 3420.00 | 156.42 M | 240.00 | 7.55 | 24 |
| OPHC | Optimumbank Hlds | 1263.3938 | 127.49 M | 9.6655 | 0.77 | 2 |
| CVU | CPI Aerostructures | 7.05 | 75.13 M | 0.10 | 1.44 | 14.7 K |
| CPHI | China Pharma Holdings | 198.00 | 43.76 M | 8.00 | 4.21 | 1.01 K |
| AGIG | AGIG | 697.334 | 40.38 M | 104.6001 | 17.65 | 1.62 K |
| REED | Reed's, Inc. | 2218.8157 | 13.12 M | 25.9343 | 1.18 | 35 |
| AIRI | Air Industries Group Inc | 1172.399 | 11.69 M | 66.9944 | 6.06 | 1 |
| AMS | American Shared Hospital Services | 6.3403 | 10.17 M | 0.2381 | 3.9 | 900 |
| PW | Power REIT | 6.9846 | 2.89 M | 0.0999 | 1.45 | 1.8 K |
Canadian Securities Exchange (CN) CAD
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMD | Advanced Micro Devices | 14.05 | 761.42 B | 0.48 | 3.54 | 52.89 M |
| FISV | Fiserv Inc | 12.5491 | 27.69 B | 0.1244 | 1 | 9.08 M |
| DLTR | Dollar Tree Inc | 13.80 | 25.34 B | 0.3767 | 2.81 | 9.37 M |
| FCNCA | First Citizens Bancs | 183.1072 | 24.51 B | 2.4399 | 1.35 | 1.2 K |
| ENTG | Entegris Inc | 10.915 | 22.05 B | 1.0244 | 10.36 | 5.77 M |
| LAMR | Lamar Advertis A | 35.5523 | 15.64 B | 1.2364 | 3.6 | 2.04 M |
| BMRN | Biomarin Pharmaceuticals | 16.89 | 13.42 B | 0.71 | 4.39 | 4.93 M |
| DRS | Leonardo DRS, Inc. Common Stock | 4.5262 | 11.36 B | 0.0791 | 1.78 | 8.45 K |
| CELH | Celsius Holdings Inc | 4.9333 | 8.16 B | 0.0666 | 1.37 | 19.17 K |
| POOL | Pool Corp | 28.4546 | 7.12 B | 0.149 | 0.53 | 309.4 K |
| AAON | Aaon Inc | 3.1679 | 6.68 B | 0.033 | 1.05 | 705.18 K |
| VSEC | V S E Cp | 11.0948 | 6.47 B | 0.2812 | 2.6 | 97.14 K |
| FELE | Franklin Electric Company | 17.6208 | 4.6 B | 0.1215 | 0.69 | 801.36 K |
| IPAR | Inter Parfums Inc | 12.776 | 3.75 B | 1.5045 | 13.35 | 2.27 M |
| LBTYA | Liberty Global Ord A | 8.0444 | 3.65 B | 0.0478 | 0.6 | 1.53 M |
| USLM | U S Lime & Mineral | 6.2998 | 3.43 B | 0.1074 | 1.73 | 7.5 K |
| NKTR | Nektar Therapeutics | 176.85 | 2.6 B | 9.60 | 5.74 | 495.03 K |
| HWKN | Hawkins Inc | 5.1184 | 2.59 B | 0.0976 | 1.94 | 13.45 K |
| KALU | Kaiser Aluminum | 52.1248 | 2.57 B | 0.3457 | 0.67 | 341.44 K |
| HLIO | Helios Technologies Inc | 12.7266 | 2.51 B | 0.1822 | 1.45 | 469.8 K |
| PENN | Penn Natl Gaming Inc | 9.9799 | 2.49 B | 0.1206 | 1.22 | 892.83 K |
| UFPT | U F P Tech Inc | 5.90 | 2.42 B | 0.15 | 2.61 | 170.32 K |
| CMPR | Cimpress N.V. Ord | 37.145 | 2.19 B | 0.215 | 0.58 | 227.4 K |
| JBLU | Jetblue Airways Cp | 10.89 | 1.85 B | 0.49 | 4.71 | 13.43 M |
| FORTY | Formula Sys [1985] ADR | 6.6604 | 1.78 B | 0.0832 | 1.26 | 4.83 K |
| DMLP | Dorchester Minls | 4.097 | 1.38 B | 0.0265 | 0.65 | 25.62 K |
| IART | Integra Lifesciences | 17.0899 | 1.34 B | 0.1174 | 0.69 | 459.25 K |
| GLDD | Great Lakes Drg Dock | 7.4254 | 1.15 B | 0.1646 | 2.27 | 246.61 K |
| GPRE | Green Plains Inc | 18.7091 | 1.12 B | 0.4779 | 2.62 | 6.89 K |
| OPK | Opko Health Inc | 4.85 | 1.09 B | 0.15 | 3.19 | 97.19 K |
| ACHV | Achieve Life Sciences Inc | 211068.00 | 875.68 M | 1584.00 | 0.76 | 2 |
| TRNS | Transcat Inc | 5.24 | 858.95 M | 0.24 | 4.8 | 5.3 K |
| HSTM | Healthstream Inc | 3.4331 | 834.8 M | 0.0378 | 1.11 | 5.8 K |
| LPTH | Lightpath Tech Inc | 5.5499 | 831.33 M | 0.0299 | 0.54 | 6.59 K |
| GYRE | Gyre Therapeutics Inc | 6906.6792 | 758.14 M | 50.6777 | 0.74 | 3 |
| MATW | Matthews Intl Corp | 31.616 | 685.52 M | 0.5024 | 1.61 | 4.34 M |
| MLAB | Mesa Labs Inc | 16.0943 | 669.94 M | 0.1951 | 1.23 | 324 |
| DCTH | Delcath Systems Inc | 4.35 | 595.08 M | 0.05 | 1.16 | 93.25 K |
| ITIC | Investors Title Company | 27.7182 | 552.03 M | 0.1421 | 0.52 | 1.2 K |
| ATNI | Atn International | 18.5701 | 491.06 M | 0.4014 | 2.21 | 108.8 K |
| GRVY | Gravity Ltd ADR | 27.80 | 481.56 M | 0.16 | 0.58 | 7.35 K |
| FMAO | Farmers & Merch Banc | 5.9994 | 461.23 M | 0.1044 | 1.77 | 1.49 K |
| FRBA | First Bank | 9.6766 | 448.54 M | 1.0996 | 12.82 | 3.9 K |
| BMRC | Bank of Marin Bancrp | 10.5078 | 439.35 M | 0.064 | 0.61 | 22 K |
| CCRN | Cross Ctry Hlthcr | 18.35 | 428.06 M | 0.15 | 0.82 | 305.42 K |
| PKBK | Parke Bancorp Inc | 6.186 | 398.36 M | 0.1467 | 2.43 | 300 |
| LWAY | Lifeway Foods Inc | 8.9947 | 378.27 M | 0.0691 | 0.77 | 21.62 K |
| AGEN | Agenus Inc | 308.5223 | 371.78 M | 10.5981 | 3.56 | 3.58 K |
| SLP | Simulations Plus Inc | 4.527 | 371.53 M | 0.0819 | 1.84 | 86.8 K |
| GALT | Galectin Therapeutic | 4.7994 | 370.12 M | 0.0594 | 1.25 | 19.83 K |
| GASS | Stealthgas Inc | 11.1679 | 360.33 M | 0.2792 | 2.56 | 33.84 K |
| TSBK | Timberland Bancorp | 10.759 | 357.76 M | 0.0814 | 0.76 | 8.63 K |
| ALTO | Alto Ingredients Inc | 1584.45 | 325.01 M | 132.2999 | 9.11 | 44.62 K |
| CDZI | Cadiz Inc | 22.79 | 289.6 M | 0.60 | 2.7 | 1.3 K |
| PCYO | Pure Cycle Corp | 7.14 | 276.16 M | 0.0399 | 0.56 | 2.9 K |
| NATR | Nature S Sunshine | 7.4272 | 256.19 M | 0.0448 | 0.61 | 3.43 K |
| ASUR | Asure Software | 7.5333 | 242.59 M | 0.0666 | 0.89 | 38.23 K |
| ALOT | Astronova Inc | 8.3287 | 226.53 M | 0.0923 | 1.12 | 3.4 K |
| CFBK | Central Fed Cp | 161.032 | 225.15 M | 2.3681 | 1.49 | 257 |
| QUIK | Quicklogic Corp | 40.32 | 212.83 M | 1.26 | 3.23 | 7.68 K |
| FCAP | First Capital Inc | 9.4889 | 209.54 M | 0.1832 | 1.97 | 100 |
| TAYD | Taylor Devices Inc | 5.48 | 185.74 M | 0.11 | 2.05 | 3.7 K |
| MNSB | Mainstreet Bank | 9.7029 | 177.67 M | 0.2558 | 2.71 | 105 |
| HURC | Hurco Cos Inc | 40.9807 | 147.37 M | 0.7943 | 1.98 | 167.6 K |
| AMTX | Aemetis Inc | 122.90 | 134.24 M | 2.90 | 2.42 | 131 |
| OPHC | Optimumbank Hlds | 1263.3938 | 120.03 M | 9.6655 | 0.77 | 2 |
| TCX | Tucows Inc Cl A | 3.60 | 114.39 M | 0.04 | 1.12 | 74.72 K |
| KEQU | Kewaunee Scientifi | 7.5468 | 103.28 M | 0.2123 | 2.89 | 10.4 K |
| ICCC | Immucell Cp | 5.8179 | 92 M | 0.0979 | 1.71 | 3 K |
| MMLP | Martin Midstrm LP | 9.9006 | 91.16 M | 0.2715 | 2.82 | 19.75 K |
| FUSB | First US Bancshares Inc | 21.2346 | 90.39 M | 0.1223 | 0.58 | 654 |
| BYRN | Byrna Technologies Inc | 34.00 | 85.95 M | 2.50 | 7.94 | 3.14 K |
| ASRV | Ameriserv Financial | 3.2327 | 83.97 M | 0.0428 | 1.34 | 1.92 K |
| NTIC | Northern Technologies Intl Corp | 3.5732 | 76.41 M | 0.0872 | 2.5 | 1.4 K |
| INVE | Identiv Inc | 38.30 | 69.07 M | 0.40 | 1.06 | 1.2 K |
| CSBR | Champions Oncolog | 4.80 | 68.57 M | 1.20 | 33.33 | 54 |
| GEG | Great Elm Group Inc | 83.64 | 67.42 M | 3.4139 | 4.26 | 444.48 K |
| HRTX | Heron Therapeutics | 78.40 | 59.78 M | 0.40 | 0.51 | 520 |
| VHC | VirnetX Holding Corp Common Stock | 66.5173 | 58.14 M | 3.801 | 6.06 | 132 |
| TACT | Transact Tech Inc | 5.131 | 49.33 M | 0.0536 | 1.06 | 20.4 K |
| VERU | Veru Inc | 22.6198 | 45.01 M | 1.8096 | 8.7 | 2.71 K |
| KFFB | Kentucky First Fed | 4.4252 | 44.23 M | 0.0263 | 0.6 | 4.73 K |
| MIND | Mitcham Industries Inc | 150.5351 | 42.54 M | 0.9845 | 0.66 | 14.75 K |
| GAIA | Gaiam Inc | 14.5241 | 38.39 M | 0.4626 | 3.29 | 327.77 K |
| AATC | Autoscope Technologies Corp | 8.0774 | 32.07 M | 0.0907 | 1.14 | 1.3 K |
| ASTI | Ascent Solar Technologies | 9.16 | 31.75 M | 0.48 | 5.53 | 459.73 K |
| OMCC | Old Market Capital Corporation | 8.3369 | 30.68 M | 0.233 | 2.88 | 6.6 K |
| RAND | Rand Capital Cp | 16.6521 | 30.34 M | 0.3438 | 2.11 | 2.12 K |
| CTSO | Cytosorbents Cor | 29.00 | 22.37 M | 0.25 | 0.87 | 20 |
| JVA | Coffee Holding Company | 3.4482 | 20.09 M | 0.0597 | 1.76 | 6.9 K |
| ZIVO | Zivo Bioscience | 259.20 | 16.81 M | 28.80 | 12.5 | 492 |
| ASTC | Astrotech Corp | 840.0008 | 15.95 M | 15.00 | 1.82 | 16 |
| GTIM | Good Times Rest | 17.97 | 15.84 M | 1.62 | 9.91 | 83 |
| REED | Reeds Inc | 2218.8157 | 13.16 M | 25.9343 | 1.18 | 35 |
| RMCF | Rocky MT Chocolate | 7.9127 | 12.27 M | 0.3648 | 4.83 | 55.9 K |
| CSCI | Cosciens Biopharma Inc | 3.60 | 8.05 M | 0.06 | 1.69 | 1 |
| TAOP | Taoping Inc | 18000.00 | 7.83 M | 2880.00 | 19.05 | 1 |
| TWAV | TaoWeave Inc. | 13920.00 | 5.35 M | 240.00 | 1.75 | 2 |
| GURE | Gulf Resources Inc | 820.00 | 5.13 M | 56.00 | 7.33 | 8 |
| CAPS | Capstone Holding Corp. Common Stock | 1540.00 | 2.9 M | 30.00 | 1.99 | 117 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TJX | TJX Companies | 5.5618 | 159.63 B | 0.0837 | 1.53 | 17.7 M |
| COF | Capital One Financial Corp | 55.4511 | 135.41 B | 0.6116 | 1.12 | 5.18 M |
| CB | Chubb Ltd | 36.0165 | 131.53 B | 0.2972 | 0.83 | 2.43 M |
| KKR | KKR & Co. LP | 13.433 | 102.02 B | 0.2239 | 1.7 | 3.6 K |
| LYV | Live Nation Entertainment | 21.59 | 42.91 B | 0.21 | 0.98 | 927.9 K |
| BAP | Credicorp Ltd | 36.0631 | 29.31 B | 0.5067 | 1.43 | 230.45 K |
| CIB | Bancolombia S.A. ADR | 9.9058 | 23.54 B | 0.199 | 2.05 | 696.9 K |
| THC | Tenet Healthcare Corp | 28.24 | 21.62 B | 0.20 | 0.71 | 2 M |
| MGA | Magna International | 13.1663 | 19 B | 0.8401 | 6.82 | 16.12 M |
| JHX | James Hardie Industries Se ADR | 5.0335 | 17.53 B | 0.0446 | 0.89 | 25 K |
| SUI | Sun Communities | 10.6148 | 15.42 B | 0.1183 | 1.13 | 289.8 K |
| PAG | Penske Automotive Group | 14.2448 | 14.31 B | 0.1096 | 0.78 | 508.1 K |
| SCI | Service Corp International | 9.6236 | 11.34 B | 0.6945 | 7.78 | 3.44 M |
| DDS | Dillard's | 23.4197 | 11.08 B | 0.3355 | 1.45 | 2.94 M |
| DAR | Darling International Inc | 8.26 | 10.56 B | 0.25 | 3.12 | 1.24 M |
| WLK | Westlake Chemical Corp | 11.0192 | 10.15 B | 0.1426 | 1.31 | 1.67 M |
| AGX | Argan Inc | 4.3571 | 7.4 B | 0.1676 | 4 | 500 |
| AXS | Axis Capital Holdings | 22.8061 | 7.19 B | 0.2938 | 1.31 | 638.1 K |
| AKO-B | Embotelladora Andina S.A | 7.0234 | 4.8 B | 0.1019 | 1.47 | 2.8 K |
| KBR | KBR Inc | 19.4354 | 4.79 B | 0.5784 | 3.07 | 5.5 M |
| TPC | Tutor Perini Corp | 48.6836 | 4.75 B | 0.497 | 1.03 | 497.2 K |
| ITGR | Integer Holdings Corp | 26.7958 | 4.26 B | 0.2187 | 0.82 | 331.3 K |
| AVNT | Avient Corp | 5.5249 | 4.06 B | 0.1496 | 2.78 | 1.76 M |
| DHT | Dht Holdings | 76.8357 | 3.22 B | 1.1749 | 1.55 | 14.53 K |
| MMS | Maximus Inc | 8.277 | 3.06 B | 0.3607 | 4.56 | 2.33 M |
| BANC | First Pactrust Bancorp | 14.4977 | 3 B | 0.2063 | 1.44 | 4.5 K |
| SDRL | Seadrill 2021 Ltd | 26901.7441 | 2.89 B | 133.8398 | 0.5 | 1.8 M |
| KWR | Quaker Chemical Corp | 16.6583 | 2.87 B | 0.2097 | 1.27 | 38.1 K |
| MPT | Medical Properties Trust, Inc. | 3.2563 | 2.48 B | 0.0235 | 0.73 | 912.2 K |
| RAMP | Liveramp Holdings Inc | 24.3268 | 2.29 B | 0.5207 | 2.19 | 854.8 K |
| DRD | Drdgold Ltd ADR | 4.4716 | 2.28 B | 0.0539 | 1.22 | 316.26 K |
| SPB | Spectrum Brands Holdings Inc | 31.6294 | 2.04 B | 0.1772 | 0.56 | 81 |
| ALG | Alamo Group | 22.9219 | 1.98 B | 0.1392 | 0.61 | 12.8 K |
| GEL | Genesis Energy LP | 9.7128 | 1.97 B | 0.4629 | 5 | 164.8 K |
| GLP | Global Partners LP | 6.6667 | 1.71 B | 0.1578 | 2.42 | 209.9 K |
| GIC | Global Industrial CO | 7.6816 | 1.48 B | 0.3171 | 4.31 | 1.37 M |
| HL-PB | Hecla Mining Company | 15.9185 | 1.32 B | 0.1488 | 0.94 | 200 |
| GHM | Graham Corp | 5.9749 | 1.23 B | 0.083 | 1.41 | 12.3 K |
| USPH | U.S. Physical Therapy | 11.021 | 1.18 B | 0.2145 | 1.98 | 38.9 K |
| FTK | Flotek Industries | 138.75 | 911.67 M | 7.35 | 5.59 | 67.6 K |
| GAM-PB | General American Investors Company Inc. | 8.1113 | 849.87 M | 0.065 | 0.81 | 4.9 K |
| FBRT | Franklin Bsp Realty Trust Inc | 6.4291 | 671.84 M | 0.0487 | 0.76 | 80.8 K |
| RGR | Sturm Ruger & Company | 6.9693 | 610.37 M | 0.0783 | 1.14 | 82.1 K |
| DDD | 3D Systems Corp | 7.0133 | 566.56 M | 0.1066 | 1.54 | 317.54 K |
| CSV | Carriage Services | 7.4213 | 547.3 M | 0.3795 | 5.39 | 256.9 K |
| NGS | Natural Gas Services Group | 14.8902 | 454.28 M | 0.2276 | 1.55 | 217.3 K |
| HVT | Haverty Furniture Companies | 5.4499 | 440.83 M | 0.1599 | 3.02 | 463.2 K |
| NOA | North American Construction Group Ltd | 18.5498 | 368.59 M | 0.1132 | 0.61 | 225.5 K |
| TCI | Transcontinental Realty Investors | 17.12 | 332.59 M | 0.17 | 1 | 200 |
| DBI | Designer Brands Inc | 12.2773 | 314.31 M | 0.1548 | 1.28 | 900.4 K |
| ARL | American Realty Investors | 9.52 | 252.95 M | 0.12 | 1.28 | 17.6 K |
| UFI | Unifi Inc | 7.95 | 145.76 M | 0.30 | 3.92 | 53.7 K |
| ACR | Acres Commercial Realty Corp | 31.583 | 105.4 M | 1.0514 | 3.44 | 13.58 K |
| SRL | Scully Royalty Ltd | 52.955 | 90.75 M | 0.4074 | 0.78 | 22.4 K |
| NRT | North European Oil Royality Trust | 6.4015 | 80.23 M | 0.1049 | 1.67 | 9.3 K |
| VHC | Virnetx Holding Corp | 66.5173 | 70.79 M | 3.801 | 6.06 | 132 |
| VLT | Invesco High | 3.5929 | 64.72 M | 0.0431 | 1.21 | 6.56 K |
| CRT | Cross Timbers Royalty Trust | 9.2609 | 63.24 M | 0.0636 | 0.69 | 22.4 K |
| TVC | Tennessee Valley Authority | 11.9682 | 12.79 M | 0.0603 | 0.51 | 27.5 K |
| GJT | Strats Sm Trust For Allstate Corp Securities Ser | 13.6699 | 0.2867 | 2.14 | 22.7 K | |
| NOG | Northern Oil and Gas | 4.90 | 0.10 | 2.08 | 50 | |
| EP-PC | El Paso Energy Capital Trust I PFD CV TR SECS | 15.2911 | 0.263 | 1.75 | 11.6 K | |
| HLIO | Helios Technologies Inc | 12.7266 | 0.1822 | 1.45 | 469.8 K | |
| CVU | CPI Aerostructures Inc | 7.05 | 0.10 | 1.44 | 14.7 K | |
| GAM-P-B | General American Investors Company Inc. Cumulative Preferred Stock | 13.0364 | 0.1044 | 0.81 | 4.9 K | |
| SCCC | Sachem Capital Corp. 7.75% Note | 254.6529 | 1.8724 | 0.74 | 29.7 K | |
| GJS | Strats Sm Trust For Goldman Sachs Group Securiti | 13.3048 | 0.0724 | 0.55 | 24.8 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| RVX | Resverlogix Corp | 14.1067 | 1.12 | 8.62 | 164.88 K | |
| MG | Magna International Inc | 13.4224 | 0.9201 | 7.36 | 4.19 M | |
| HBP | Helix Biopharm | 6.40 | 0.40 | 6.67 | 6.84 K | |
| FTT | Finning Intl | 19.017 | 0.9631 | 5.33 | 1.06 M | |
| CTC-A | Canadian Tire Corporation Limited | 49.3885 | 2.2365 | 4.74 | 540.6 K | |
| CKI | Clarke Inc | 4.9078 | 0.1916 | 4.06 | 156.4 K | |
| MATR | Mattr Corp | 22.7056 | 0.807 | 3.69 | 262.14 K | |
| EXE | Extendicare Inc | 4.0598 | 0.1408 | 3.59 | 1.17 M | |
| BU | Burcon Nutrascience Corp | 47.9735 | 1.6542 | 3.57 | 2.77 K | |
| FSY | Forsys Metals Corp | 8.78 | 0.30 | 3.54 | 368.31 K | |
| MTL | Mullen Group Ltd | 8.1883 | 0.2666 | 3.37 | 141.6 K | |
| TC | Tucows Inc | 3.92 | 0.12 | 3.16 | 4.25 K | |
| SEC | Senvest Capital | 43.6504 | 1.2401 | 2.92 | 200 | |
| CGY | Calian Group Ltd | 6.0297 | 0.1536 | 2.61 | 9.55 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 3.0319 | 0.0671 | 2.26 | 18 K | |
| OCG | Outcrop Silver & Gold Corp | 13.80 | 0.30 | 2.22 | 4.32 K | |
| CAS | Cascades Inc | 6.8078 | 0.1479 | 2.22 | 344.64 K | |
| PBH | Premium Brands Holdings Corp | 4.5822 | 0.0954 | 2.13 | 20.48 K | |
| RFA | RFA Financial Inc. | 32.1569 | 0.6526 | 2.07 | 13.37 K | |
| DII-B | Dorel Industries Inc | 10.1247 | 0.2034 | 2.05 | 50.89 K | |
| AIF | Altus Group Ltd | 5.8031 | 0.1164 | 2.05 | 5.74 K | |
| TIH | Toromont Ind | 11.799 | 0.231 | 2 | 419.37 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.8854 | 0.0751 | 1.97 | 21.69 K | |
| AC | Air Canada | 16.00 | 0.30 | 1.91 | 214.38 K | |
| MAL | Magellan Aero | 10.3835 | 0.1887 | 1.85 | 48.38 K | |
| VET | Vermilion Energy Inc | 13.8416 | 0.2386 | 1.75 | 459.5 K | |
| NOA | North American Construction Group Ltd | 21.2995 | 0.3604 | 1.72 | 1.1 K | |
| KBL | Kbro Linen Inc | 5.8238 | 0.0944 | 1.65 | 8.38 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 8.7349 | 0.1401 | 1.63 | 217.04 K | |
| BLX | Boralex Inc | 9.0419 | 0.1446 | 1.63 | 174.02 K | |
| CHR | Chorus Aviation Inc | 47.18 | 0.7355 | 1.58 | 763.74 K | |
| WSP | WSP Global Inc | 8.5137 | 0.1302 | 1.55 | 6.6 K | |
| CSCI | Cosciens Biopharma Inc | 238800.00 | 3600.00 | 1.53 | 2 | |
| ADN | Acadian Timber Corp | 3.3807 | 0.0503 | 1.51 | 18.87 K | |
| MRU | Metro Inc | 9.5978 | 0.1347 | 1.42 | 309.9 K | |
| NWC | The North West Company Inc | 7.9932 | 0.1106 | 1.4 | 36.57 K | |
| CCL-B | CCL Industries Inc | 6.4552 | 0.0887 | 1.39 | 397.62 K | |
| TCL-B | Transcontinental Inc | 8.5715 | 0.1119 | 1.32 | 100 | |
| SGY | Surge Energy Inc | 16.9493 | 0.2103 | 1.26 | 824 | |
| IAG | IA Financial Corp Inc | 21.7322 | 0.2573 | 1.2 | 221.9 K | |
| ACO-X | ATCO Ltd | 14.7902 | 0.1697 | 1.16 | 64.38 K | |
| TSL | Tree Island Steel Ltd | 6.5139 | 0.0725 | 1.13 | 34.81 K | |
| GIB-A | CGI Inc | 10.8509 | 0.1189 | 1.11 | 1.24 M | |
| PTM | Platinum Group Metals Ltd | 465.00 | 5.00 | 1.09 | 1.69 K | |
| WPRT | Westport Fuel Systems Inc | 65.80 | 0.70 | 1.08 | 4.16 K | |
| EMP-A | Empire Company Limited | 10.3027 | 0.1092 | 1.07 | 233.4 K | |
| ATS | Ats Corp | 8.79 | 0.09 | 1.03 | 255.7 K | |
| PIF | Polaris Infrastructure Inc | 959.8938 | 9.599 | 1.01 | 1 | |
| CSH-UN | Chartwell Retirement Residences | 5.0591 | 0.0483 | 0.96 | 341.98 K | |
| IMO | Imperial Oil | 31.5222 | 0.3001 | 0.96 | 937.87 K | |
| SAP | Saputo Inc | 7.5292 | 0.0709 | 0.95 | 423.2 K | |
| AGF-B | AGF Management Limited | 11.842 | 0.1089 | 0.93 | 155.36 K | |
| TA | Transalta Corp | 13.3828 | 0.1192 | 0.9 | 1.09 M | |
| MRD | Melcor Dev | 13.5128 | 0.1149 | 0.86 | 20.66 K | |
| BHC | Bausch Health Companies Inc | 20.3825 | 0.1713 | 0.85 | 3.01 M | |
| LIF | Labrador Iron Ore Royalty Corp | 3.69 | 0.0306 | 0.84 | 186.93 K | |
| SLF | Sun Life Financial Inc | 22.7005 | 0.1784 | 0.79 | 1.72 M | |
| ALC | Algoma Central | 5.4632 | 0.0417 | 0.77 | 100 | |
| ERD | Erdene Resource Development Corp | 7.92 | 0.06 | 0.76 | 23.57 K | |
| LGD | Liberty Gold Corp | 61.04 | 0.44 | 0.73 | 55.98 K | |
| LNR | Linamar Corp | 13.421 | 0.0866 | 0.65 | 84.1 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 9.0656 | 0.0582 | 0.65 | 2.75 K | |
| POU | Paramount Resources Ltd | 10.1922 | 0.0627 | 0.62 | 144.13 K | |
| D-UN | Dream Office Real Estate Investment Trust | 28.4104 | 0.1747 | 0.62 | 101.44 K | |
| AG | First Majestic Silver Corp | 4.9435 | 0.0296 | 0.6 | 83.97 K | |
| X | TMX Group Ltd | 4.6604 | 0.0278 | 0.6 | 2.12 M | |
| CJT | Cargojet Inc | 5.9364 | 0.0353 | 0.6 | 5.11 K | |
| ET | Evertz Technologies Ltd | 3.509 | 0.0206 | 0.59 | 28.7 K | |
| WN | George Weston Limited | 17.3694 | 0.1011 | 0.59 | 308.29 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 8.5325 | 0.0488 | 0.58 | 1.1 K | |
| IGM | Igm Financial Inc | 19.7371 | 0.1112 | 0.57 | 455.42 K | |
| BCE-PZ | Bce Inc Pref Z | 8.138 | 0.0452 | 0.56 | 1.59 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 9.0327 | 0.0484 | 0.54 | 3.54 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.5182 | 0.0234 | 0.52 | 37.9 K | |
| CJR-B | Corus Entertainment Inc | 9.304 | 0.0473 | 0.51 | 231.4 K | |
| ATRL | Atkinsrealis Group Inc | 29.6458 | 0.1505 | 0.51 | 412.94 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GRLF | Green Leaf Innovations Inc | 25.00 | 73.69 K | 5.00 | 25 | 1.98 M |
| ENDO | Thermic Sciences International | 11.60 | 58.79 K | 2.60 | 28.89 | 12.25 K |
| ADSV | Allied Security Innovations Inc | 3.40 | 41.12 K | 0.40 | 13.33 | 357 |
| BCCI | Baristas Coffee Company Inc | 8.00 | 19.21 K | 0.80 | 11.11 | 500 |
| XDSL | mPhase Technologies Inc | 790.00 | 16.8 K | 25.00 | 3.27 | 59 |
| CGNH | CardioGenics Holdings Inc | 5.80 | 9.61 K | 0.10 | 1.75 | 9.03 K |
| CGLO | Hash Labs Inc | 960.00 | 7.64 K | 120.00 | 14.29 | 9.5 K |
| SNLP | Syntrol Corp | 27.00 | 4.45 K | 1.50 | 5.88 | 50 |
| HDYNQ | Hyperdynamics Corporation | 12.96 | 3.56 K | 1.12 | 9.46 | 11.43 K |
| TIXC | Tix Corporation | 4.2932 | 2.36 K | 0.039 | 0.92 | 27.97 K |
| PRXIQ | Premier Exhibitions Inc | 135.10 | 491 | 1.90 | 1.43 | 54.22 K |
| YVRLF | Liquid Media Group Ltd. | 314.90 | 482 | 10.90 | 3.59 | 559 |
| SYNE | Synthesis Energy Systems Inc | 659.20 | 157 | 19.20 | 3 | 146 |
| ICOA | ICOA Inc | 8.50 | 60 | 1.50 | 21.43 | 101 |
| RMTD | Remote Dynamics Inc | 80.00 | 20.00 | 33.33 | 2 | |
| BLNMF | Blue Note Mining Inc | 16.206 | 1.356 | 9.13 | 264.8 K | |
| UCSO | United Consortium Ltd | 40.00 | 3.00 | 8.11 | 929.74 K | |
| ACUS | Acusphere Inc | 26.50 | 0.59 | 2.28 | 50.64 K | |
| HMNY | Helios and Matheson Analytics Inc | 2627.7849 | 35.915 | 1.39 | 1 | |
| HOKUQ | Hoku Corporation | 4.44 | 0.03 | 0.68 | 351.07 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BM | BC Moly Ltd. | 14.70 | 2.20 | 17.6 | 46.93 K | |
| BMM | Black Mammoth Metals Corporation | 33.20 | 4.80 | 16.9 | 6.92 K | |
| CLM | Enduro Metals Corporation | 9.20 | 1.20 | 15 | 28.74 K | |
| NQC | Nordique Critical Metals Inc. | 9.20 | 1.20 | 15 | 28.74 K | |
| CMIL | Capella Minerals Limited | 40.95 | 5.25 | 14.71 | 604 | |
| BEW | BeWhere Holdings Inc | 4.2032 | 0.5254 | 14.29 | 3.25 K | |
| KRY | Koryx Copper Inc. | 510.00 | 60.00 | 13.33 | 27 | |
| ACS | Archon Minerals Ltd | 3.90 | 0.45 | 13.04 | 1.2 K | |
| GLD | GoldON Resources Ltd | 4.75 | 0.50 | 11.76 | 200 | |
| BRL-H | Bearclaw Capital Corp | 9.40 | 0.90 | 10.59 | 300 | |
| WGO | White Gold Corp | 3.30 | 0.30 | 10 | 80 K | |
| FMN | Fidelity Minerals Corp | 247.5002 | 22.50 | 10 | 29 | |
| GCOM | Green Shift Commodities Ltd. | 78.20 | 6.20 | 8.61 | 29.34 K | |
| ANDC | Andina Copper Corporation | 162.50 | 12.50 | 8.33 | 350 | |
| CWV | Crown Point Energy Inc | 3.9669 | 0.3051 | 8.33 | 2.68 K | |
| LOD | Lode Gold Resources Inc. | 52.20 | 3.60 | 7.41 | 3.17 K | |
| GDX | Goldex Resources Corporation | 31.00 | 2.00 | 6.9 | 400 | |
| GNG | Golden Goliath Resources Ltd | 3.36 | 0.21 | 6.67 | 5.37 K | |
| SILV | Silver Valley Metals Corp. | 31.05 | 1.89 | 6.48 | 889.1 K | |
| URZ | Urz Energy Corp | 170.00 | 10.00 | 6.25 | 103 | |
| MYID | Killi Ltd | 265.067 | 13.951 | 5.56 | 5 K | |
| STS | South Star Mining Corp | 42.7501 | 2.25 | 5.56 | 1.14 K | |
| QYOU | QYOU Media Inc | 24.00 | 1.20 | 5.26 | 8 | |
| KCC | Kincora Copper Limited | 180.00 | 9.00 | 5.26 | 1.32 K | |
| NL | Northern Lion Gold Corp | 15.36 | 0.64 | 4.35 | 5.44 K | |
| CKG | Chesapeake Gold Corp | 7.40 | 0.30 | 4.23 | 18.9 K | |
| LQWD | LQwD FinTech Corp | 116.2001 | 4.20 | 3.75 | 409 | |
| TRAN | Clean Energy Transition Inc. | 126.00 | 4.50 | 3.7 | 198 | |
| CPI | Carlton Precious Inc. | 5.70 | 0.20 | 3.64 | 10.7 K | |
| W | Spartan Metals Corp. | 3.10 | 0.10 | 3.33 | 4.5 K | |
| LX-H | Lincoln Ventures Ltd | 442.8571 | 14.2857 | 3.33 | 73 | |
| VVTM | VVT Med Inc. | 6074.7661 | 186.9155 | 3.17 | 118 | |
| CTA | Centaurus Energy Inc | 360.00 | 10.00 | 2.86 | 180 | |
| QRO | Quadro Resources Ltd. | 7.98 | 0.21 | 2.7 | 488 | |
| ETL | E3 Lithium Ltd. | 8.80 | 0.20 | 2.33 | 5.2 K | |
| TGX | True North Gems Inc | 1410.00 | 30.00 | 2.17 | 22 | |
| SSV | Southern Silver Exploration Corp | 4.80 | 0.10 | 2.13 | 680 | |
| RET-A | Reitmans (Canada) Limited | 13.3798 | 0.2731 | 2.08 | 32.39 K | |
| WML | Wealth Minerals Ltd | 20.96 | 0.36 | 1.75 | 18.02 K | |
| LA | Los Andes Copper Ltd | 6.00 | 0.10 | 1.69 | 27.83 K | |
| RML | Rusoro Mining Ltd | 3.12 | 0.05 | 1.63 | 88.2 K | |
| JSPX | JasperX Technologies Inc. | 1250.00 | 20.00 | 1.63 | 40 | |
| AZM | Azimut Exploration Inc | 6.44 | 0.10 | 1.58 | 109.5 K | |
| MAX | Max Resource Corp | 156.00 | 2.40 | 1.56 | 33 | |
| TIG | Triumph Gold Corp | 68.00 | 1.00 | 1.49 | 100 | |
| AME | Abacus Mining & Exploration Corporation | 4.08 | 0.06 | 1.49 | 20 K | |
| MPH | Medicure Inc | 21.30 | 0.30 | 1.43 | 104.42 K | |
| BARU | Baru Gold Corp | 14.5896 | 0.1959 | 1.36 | 8.1 K | |
| WMK | Whitemud Resources Inc | 8.60 | 0.11 | 1.3 | 25.6 K | |
| KIP | Kiplin Metals Inc | 1328.40 | 16.2001 | 1.23 | 14 K | |
| ZYUS | ZYUS Life Sciences Corporation | 6.62 | 0.08 | 1.22 | 300 | |
| GRDM | Grid Metals Corp | 12.60 | 0.10 | 0.8 | 8.06 K | |
| GBU | Gabriel Resources Ltd | 41.60 | 0.30 | 0.73 | 454.35 K |