Gainer Volumes for 6 June 2007 from 00:00:00 until 23:59:59
Gainer Volumes for 6 June 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 | 2499.1943 | 4.2 B | 170.3882 | 7.32 | 2.4 K |
| NOG | Northern Oil and Gas | 35.6171 | 2.78 B | 3.2379 | 10 | 530 |
| USAS | Americas Silver Corp | 47.70 | 1.82 B | 0.30 | 0.63 | 970 |
| IDR | Idaho Strategic Resources | 10.08 | 519.89 M | 0.42 | 4.35 | 4.45 K |
| CATX | Perspective Therapeutics Inc | 45.00 | 397.25 M | 0.30 | 0.67 | 9.12 K |
| VGZ | Vista Gold Corp | 5.50 | 348.06 M | 0.15 | 2.8 | 257.2 K |
| INTT | Intest Corp | 4.5466 | 163.66 M | 0.046 | 1.02 | 4.9 K |
| LGL | LGL Group | 3.4697 | 94.6 M | 0.023 | 0.67 | 3.05 K |
| WYY | Widepoint Corp | 9.90 | 92.35 M | 0.10 | 1.02 | 6.32 K |
| CEV | Eaton Vance California Muni Income Trust | 5.6371 | 74.91 M | 0.0438 | 0.78 | 2.9 K |
| NNVC | Nanoviricides Inc | 77.00 | 34.17 M | 1.40 | 1.85 | 306 |
| RCG | Renaissance Capital Growth & Income Fund III | 8.1616 | 20.54 M | 0.0624 | 0.77 | 5.4 K |
| MXC | Mexco Energy Corp | 5.1362 | 20.2 M | 0.0484 | 0.95 | 400 |
| MPU | Mega Matrix Corp | 3.0408 | 14.37 M | 0.0692 | 2.33 | 52.5 K |
| ENSV | Enservco Corpporation | 59.10 | 7.56 K | 1.05 | 1.81 | 4.57 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 3.7046 | 4.62 T | 0.029 | 0.79 | 1.11 B |
| COST | Costco Wholesale | 38.4389 | 424.4 B | 0.2548 | 0.67 | 4.98 M |
| STX | Seagate Technology | 10.1057 | 188.7 B | 0.0884 | 0.88 | 7.32 M |
| IBKR | Interactive Brokers | 6.7128 | 154.26 B | 0.1718 | 2.63 | 1.99 M |
| CME | CME Group Inc | 53.7569 | 95.99 B | 0.3954 | 0.74 | 3.26 M |
| AXON | Axon Enterprise Inc | 10.56 | 52.46 B | 0.18 | 1.73 | 2.66 M |
| FLEX | Flextronics Intl Ltd | 8.0375 | 41.75 B | 0.1019 | 1.28 | 13.36 M |
| DLTR | Dollar Tree Inc | 15.19 | 25.34 B | 0.6733 | 4.64 | 11.14 M |
| ZBRA | Zebra Technologies | 41.21 | 16.78 B | 0.72 | 1.78 | 581.57 K |
| LSCC | Lattice Semicond | 5.57 | 16.71 B | 0.11 | 2.01 | 2.88 M |
| NBIX | Neurocrine Bioscienc | 12.66 | 15.81 B | 0.26 | 2.1 | 731.41 K |
| PNFP | Pinnacle Finl Ptnrs | 26.3803 | 15.36 B | 0.2973 | 1.14 | 48.3 K |
| EXEL | Exelixis Inc | 11.16 | 13.48 B | 0.16 | 1.45 | 965.52 K |
| SSB | South State Cp | 24.4216 | 10.39 B | 0.155 | 0.64 | 17.2 K |
| BRKR | Bruker Corp | 8.4372 | 8.94 B | 0.0863 | 1.03 | 776.7 K |
| CELH | Celsius Holdings Inc | 6.00 | 8.16 B | 0.3333 | 5.88 | 10.06 K |
| POWL | Powell Inds Inc | 20.3033 | 7.22 B | 0.1596 | 0.79 | 88.84 K |
| VSEC | V S E Cp | 15.55 | 6.47 B | 0.2141 | 1.4 | 148.37 K |
| CHDN | Churchill Downs IN | 7.416 | 6.39 B | 0.0736 | 1 | 279.62 K |
| LGND | Ligand Pharm | 22.554 | 5.8 B | 0.3417 | 1.54 | 150.84 K |
| MKTX | Marketaxess Holdings | 14.3766 | 5.69 B | 0.0723 | 0.51 | 107.92 K |
| OZK | Bank Ozk | 4.5151 | 5.4 B | 0.0396 | 0.88 | 341.8 K |
| ACAD | Acadia Pharmaceutica | 13.82 | 5.21 B | 1.39 | 11.18 | 7.5 M |
| AXTI | Axt Inc | 4.14 | 4.82 B | 0.045 | 1.1 | 134.12 K |
| IEP | Icahn Enterprises | 14.2999 | 4.73 B | 0.1048 | 0.74 | 20.77 K |
| WSFS | WSFS Financial Corp | 18.1476 | 4.08 B | 0.1977 | 1.1 | 49.2 K |
| DORM | Dorman Products Inc | 7.0561 | 3.98 B | 0.1196 | 1.72 | 4.41 K |
| INDB | Independent Bk Corp | 17.3346 | 3.95 B | 0.1411 | 0.82 | 67.6 K |
| CALM | Cal-Maine Foods IN | 4.0141 | 3.78 B | 0.023 | 0.58 | 252.54 K |
| OPCH | Option Care Health Inc | 16.72 | 3.5 B | 0.12 | 0.72 | 10.91 K |
| AGYS | Agilysys Inc | 21.9261 | 3.29 B | 0.4162 | 1.93 | 411.87 K |
| ARCB | Arcbest Corp | 34.8688 | 3.08 B | 0.6872 | 2.01 | 892.83 K |
| MGRC | Mcgrath Rentcorp | 18.7009 | 2.89 B | 0.0945 | 0.51 | 115.78 K |
| PATK | Patrick Inds Inc | 3.8862 | 2.81 B | 0.169 | 4.55 | 26.66 K |
| EEFT | Euronet Worldwide | 28.13 | 2.57 B | 1.09 | 4.03 | 904.72 K |
| VCEL | Vericel Corproation | 225.60 | 2.23 B | 6.40 | 2.92 | 5.67 K |
| SRPT | Sarepta Therapeutics | 17.10 | 2.08 B | 0.12 | 0.71 | 67.66 K |
| PDFS | Pdf Solutions Inc | 10.35 | 1.91 B | 0.15 | 1.47 | 137.46 K |
| ALNT | Allient Inc | 3.8282 | 1.73 B | 0.0552 | 1.46 | 8.7 K |
| WEN | Wendys Company | 9.6992 | 1.7 B | 0.0937 | 0.98 | 88.43 K |
| INVA | Innoviva Inc | 26.1674 | 1.55 B | 0.5311 | 2.07 | 523.7 K |
| BHRB | Burke & Herbert Financial Services Corp. Common Stock | 5.1491 | 1.43 B | 0.0515 | 1.01 | 18 |
| HLIT | Harmonic Inc | 8.72 | 1.37 B | 0.08 | 0.93 | 1.61 M |
| SENEB | Seneca Foods Cp B | 29.84 | 1.3 B | 0.39 | 1.32 | 100 |
| PFBC | Preferred Bank LA | 135.425 | 1.22 B | 1.5036 | 1.12 | 6.56 K |
| RDWR | Radware Ltd | 6.87 | 1.14 B | 0.135 | 2 | 331.78 K |
| CRAI | Cra International | 39.5579 | 1.09 B | 0.3122 | 0.8 | 171 K |
| CSIQ | Canadian Solar Inc | 10.17 | 1.07 B | 0.47 | 4.85 | 253.17 K |
| CFFN | Capitol Fed Finl Inc | 4.8969 | 1.05 B | 0.0367 | 0.76 | 110.15 K |
| GERN | Geron Corp | 8.362 | 1.02 B | 0.1512 | 1.84 | 1.43 M |
| CAC | Camden Natl Cp | 13.5642 | 957.22 M | 0.0805 | 0.6 | 21.9 K |
| KOPN | Kopin Cp | 3.59 | 916.35 M | 0.05 | 1.41 | 412.63 K |
| ADAM | New York Mortgage Trust, Inc. | 6.9974 | 914.98 M | 0.0354 | 0.51 | 598 |
| CCBG | Capital City Bank Gr | 21.0994 | 872.61 M | 0.2641 | 1.27 | 41.87 K |
| QMCO | Quantum Corp | 480.00 | 858.74 M | 6.40 | 1.35 | 3.95 K |
| EGBN | Eagle Bancorp Inc | 10.5097 | 841.97 M | 0.0694 | 0.66 | 7.99 K |
| SWRD | Stewards Inc. | 325.00 | 834.32 M | 50.00 | 18.18 | 263 |
| LINC | Lincoln Educational | 11.7204 | 834.27 M | 0.2361 | 2.06 | 44.88 K |
| LPTH | Lightpath Tech Inc | 5.42 | 831.33 M | 0.16 | 3.04 | 5.53 K |
| SCHL | Scholastic Cp | 26.0827 | 767.33 M | 0.2592 | 1 | 438.14 K |
| GYRE | Gyre Therapeutics Inc | 6950.1177 | 758.14 M | 72.397 | 1.05 | 3 |
| CARE | Carter Bankshares Inc | 8.5708 | 714.84 M | 0.0659 | 0.77 | 5.95 K |
| DGICA | Donegal Group Cl A | 7.8327 | 687.08 M | 0.1141 | 1.48 | 16.89 K |
| ANGO | Angiodynamics Inc | 16.73 | 664.21 M | 0.75 | 4.69 | 1.22 M |
| VLGEA | Village Super Mkt | 10.7254 | 636.22 M | 0.3814 | 3.69 | 32 K |
| SWBI | Smith & Wesson Brands Inc | 9.5164 | 633.14 M | 0.571 | 6.38 | 2.4 M |
| KRNY | Kearny Financial | 6.2466 | 606.03 M | 0.0813 | 1.32 | 51.65 K |
| UNTY | Unity Bancorp Inc | 7.9411 | 593.62 M | 0.0664 | 0.84 | 68.28 K |
| EYPT | Eyepoint Pharmaceuticals Inc | 59.20 | 528.2 M | 0.40 | 0.68 | 1.15 K |
| OBT | Orange County Bancor | 6.5263 | 506.02 M | 0.136 | 2.13 | 1.2 K |
| JOUT | Johnson Outdoors | 15.6093 | 502.71 M | 0.08 | 0.52 | 27.24 K |
| TATT | T A T Tech Ltd | 11.9599 | 500.43 M | 0.5604 | 4.92 | 454.2 K |
| MNRO | Monro Muffler Brak | 11.8436 | 392.99 M | 0.0916 | 0.78 | 72.38 K |
| AGEN | Agenus Inc | 388.5967 | 371.78 M | 17.6635 | 4.76 | 18.66 K |
| SLP | Simulations Plus Inc | 4.679 | 371.53 M | 0.039 | 0.84 | 31.2 K |
| TSBK | Timberland Bancorp | 11.1269 | 357.76 M | 0.0905 | 0.82 | 5.14 K |
| RCKY | Rocky Brands Inc | 11.4626 | 352.49 M | 0.2331 | 2.08 | 50.22 K |
| AVBH | Avidbank Holdings, Inc. Common stock | 15.50 | 352.11 M | 0.25 | 1.64 | 800 |
| PNRG | Primeenergy Cp | 58.23 | 345.19 M | 0.93 | 1.62 | 10.6 K |
| BCML | Bay Commercial Bk CA | 10.89 | 332.25 M | 0.1362 | 1.27 | 500 |
| MYGN | Myriad Genetics Inc | 16.2628 | 319.22 M | 0.3537 | 2.22 | 1.14 M |
| FLXS | Flexsteel Inds | 8.5494 | 318.59 M | 0.0726 | 0.86 | 5.86 K |
| FUND | Sprott Focus Trust | 3.1014 | 318.54 M | 0.0398 | 1.3 | 75.7 K |
| FCCO | First Community Corp | 10.6664 | 317.71 M | 0.0629 | 0.59 | 1.5 K |
| ZUMZ | Zumiez Inc | 39.94 | 308.51 M | 0.37 | 0.94 | 959.66 K |
| ALCO | Alico Inc | 45.2641 | 296 M | 0.2533 | 0.56 | 6.52 K |
| JAKK | Jakks Pacific Inc | 246.3391 | 290.59 M | 4.9143 | 2.04 | 39.91 K |
| RCMT | R C M Tech Inc | 3.0585 | 285.57 M | 0.0394 | 1.31 | 286.7 K |
| OFLX | Omega Flex Inc | 13.01 | 281.93 M | 0.2399 | 1.88 | 1.8 K |
| FUNC | First United Corp | 13.6667 | 281.32 M | 0.0726 | 0.53 | 1.11 K |
| FXNC | First Natl Corp Strasburg VA | 17.5648 | 277.88 M | 0.2861 | 1.66 | 500 |
| PCYO | Pure Cycle Corp | 7.88 | 276.16 M | 0.16 | 2.07 | 1.2 K |
| WNEB | Western New England Bancorp Inc | 5.122 | 275.43 M | 0.0455 | 0.9 | 23.8 K |
| FLWS | 1-800-Flowers.com | 9.20 | 261.52 M | 0.12 | 1.32 | 147.68 K |
| TSSI | TSS, Inc. Common Stock | 5.22 | 256.6 M | 0.04 | 0.77 | 2.2 K |
| VABK | Virginia Natl Bnk | 20.0221 | 253.12 M | 0.1344 | 0.68 | 254 |
| IMMR | Immersion Corp | 12.1789 | 251.93 M | 0.489 | 4.18 | 928.29 K |
| III | Information Svcs Group | 6.2043 | 239.65 M | 0.0647 | 1.05 | 68.7 K |
| RAIL | Freightcar America | 45.9763 | 236.75 M | 0.3481 | 0.76 | 438.27 K |
| AUDC | Audiocodes Ltd | 4.5917 | 233.8 M | 0.033 | 0.72 | 289.15 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 6.1965 | 243.13 B | 0.0645 | 1.05 | 1.3 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 8.8153 | 156.1 B | 0.1363 | 1.57 | 316.25 K |
| PLD | Prologis Inc | 31.5516 | 137.36 B | 0.1826 | 0.58 | 736.7 K |
| PGR | Progressive Corp | 12.3412 | 126.31 B | 0.2445 | 2.02 | 8.94 M |
| ICE | Intercontinental Exchange | 26.1106 | 88.27 B | 0.7219 | 2.84 | 26.03 M |
| MCO | Moody's Corp | 56.5587 | 86.08 B | 0.2958 | 0.53 | 2.52 M |
| SLB | Schlumberger N.V. | 52.4704 | 79.48 B | 0.3815 | 0.73 | 9.35 M |
| BSX | Boston Scientific Corp | 16.09 | 75.37 B | 0.18 | 1.13 | 9.38 M |
| CIEN | Ciena Corp | 33.48 | 56.55 B | 0.31 | 0.93 | 12.62 M |
| LHX | L3Harris Technologies Inc | 32.1504 | 51.6 B | 0.2924 | 0.92 | 1.65 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 9.0659 | 41.11 B | 0.0489 | 0.54 | 8.5 K |
| WAT | Waters Corp | 61.00 | 40.83 B | 1.39 | 2.33 | 2.39 M |
| HEI-A | HEICO Corporation | 6.6555 | 36.95 B | 0.0689 | 1.05 | 76.29 K |
| WSM | Williams-Sonoma | 10.6196 | 28.53 B | 0.1217 | 1.16 | 3.58 M |
| TPL | Texas Pacific Land Trust | 4.3191 | 25.74 B | 0.0459 | 1.07 | 72 K |
| MKL | Markel Corp | 488.35 | 22.24 B | 3.05 | 0.63 | 12.9 K |
| BCE | BCE Inc | 13.28 | 22.1 B | 0.1877 | 1.43 | 1.31 M |
| ONTO | Onto Innovation Inc | 6.33 | 18.31 B | 0.04 | 0.64 | 47.69 K |
| BBY | Best Buy Company | 27.176 | 18.12 B | 0.1795 | 0.66 | 5.46 M |
| JHX | James Hardie Industries Se ADR | 5.199 | 17.53 B | 0.0552 | 1.07 | 4 K |
| CLH | Clean Harbors | 23.69 | 17.17 B | 0.24 | 1.02 | 476.19 K |
| MAA | Mid-America Apartment Communities | 27.0909 | 15.64 B | 0.3575 | 1.34 | 270.1 K |
| GIB | CGI Group | 10.7732 | 15.52 B | 0.0695 | 0.65 | 73.1 K |
| SGI | Somnigroup International Inc. | 6.1203 | 13.89 B | 0.035 | 0.58 | 3.89 M |
| CNA | Cna Financial Corp | 23.3896 | 13.49 B | 0.1747 | 0.75 | 518 K |
| DECK | Deckers Outdoor Corp | 5.0006 | 12.47 B | 0.0823 | 1.67 | 8.92 M |
| WAL | Western Alliance Bancorp | 27.2182 | 8.77 B | 0.1389 | 0.51 | 173.3 K |
| AGX | Argan Inc | 4.223 | 7.4 B | 0.0335 | 0.8 | 1.3 K |
| ENS | Enersys Inc | 16.1007 | 6.99 B | 0.2645 | 1.67 | 131.5 K |
| GEF | Greif Bros. Corp | 31.0296 | 4.98 B | 0.7353 | 2.43 | 583.4 K |
| HAE | Haemonetics Corp | 25.455 | 4.93 B | 0.295 | 1.17 | 489.8 K |
| NNI | Nelnet Inc | 19.2521 | 4.51 B | 0.1137 | 0.59 | 149.3 K |
| AZZ | Azz Inc | 13.836 | 4.31 B | 0.1007 | 0.73 | 295.4 K |
| GEF-B | Greif Inc | 22.0706 | 4.22 B | 0.7868 | 3.7 | 6 K |
| SA | Seabridge Gold | 16.10 | 3.62 B | 0.11 | 0.69 | 128.7 K |
| AGO | Assured Guaranty Ltd | 22.3339 | 3.31 B | 0.1308 | 0.59 | 285.8 K |
| GEFB | Greif, Inc. | 23.71 | 3.18 B | 0.8453 | 3.7 | 6 K |
| DCO | Ducommun Inc | 23.5805 | 3.02 B | 0.4023 | 1.74 | 117.6 K |
| AEO | American Eagle Outfitters | 14.2876 | 2.79 B | 0.201 | 1.43 | 7.96 M |
| BBT | Beacon Financial Corporation | 13.3023 | 2.68 B | 0.1722 | 1.31 | 38.31 K |
| LCII | Lci Industries | 19.9198 | 2.62 B | 0.1081 | 0.55 | 118.2 K |
| HTH | Hilltop Holdings Inc | 10.1217 | 2.2 B | 0.0935 | 0.93 | 299.7 K |
| OFG | OFG Bancorp | 7.4804 | 2.18 B | 0.0569 | 0.77 | 105.2 K |
| STEW | Srh Total Return Fund Inc | 11.14 | 1.78 B | 0.13 | 1.18 | 98.52 K |
| GIC | Global Industrial CO | 9.226 | 1.48 B | 0.0588 | 0.64 | 419.8 K |
| GHM | Graham Corp | 7.9831 | 1.23 B | 0.2855 | 3.71 | 170.4 K |
| PDM | Piedmont Office Realty Trust | 11.0295 | 1.2 B | 0.1715 | 1.58 | 745 |
| SPH | Suburban Propane Partners LP | 9.7268 | 1.19 B | 0.054 | 0.56 | 94.1 K |
| UVV | Universal Corp | 25.5923 | 1.13 B | 0.2111 | 0.83 | 508.2 K |
| ABR | Arbor Realty Trust | 5.9188 | 1.05 B | 0.0536 | 0.91 | 200.1 K |
| UTL | Unitil Corp | 13.2354 | 984.78 M | 0.1072 | 0.82 | 1.6 K |
| GES | Guess Inc | 20.7015 | 876.67 M | 0.7571 | 3.8 | 6.73 M |
| PKE | Park Electrochemical Corp | 8.3528 | 772.82 M | 0.0729 | 0.88 | 98.6 K |
| RGR | Sturm Ruger & Company | 7.6067 | 610.37 M | 0.1202 | 1.61 | 173.6 K |
| CSV | Carriage Services | 6.6539 | 547.3 M | 0.1603 | 2.47 | 27.7 K |
| OLP | One Liberty Properties | 4.3483 | 534.81 M | 0.1703 | 4.08 | 41.31 K |
| MEI | Methode Electronics | 10.575 | 504.38 M | 0.0933 | 0.89 | 264.12 K |
| NGS | Natural Gas Services Group | 19.0258 | 454.28 M | 0.9993 | 5.54 | 478.4 K |
| NL | NL Industries | 5.1938 | 308.53 M | 0.0285 | 0.55 | 47.7 K |
| PERF | Perfect Corp Cl A | 25.83 | 189.44 M | 0.76 | 3.03 | 29.4 K |
| UFI | Unifi Inc | 8.82 | 145.76 M | 0.24 | 2.8 | 29.2 K |
| MED | Medifast Inc | 6.9946 | 129.47 M | 0.1893 | 2.78 | 537.3 K |
| CULP | Culp Inc | 6.8077 | 41.41 M | 0.0915 | 1.36 | 53 K |
| BHV | Blackrock Virginia Muni Trust | 7.1504 | 19.92 M | 0.0817 | 1.16 | 4.6 K |
| QXO | Qxo Inc | 243.344 | 48.6688 | 25 | 9 | |
| NOG | Northern Oil and Gas | 4.40 | 0.40 | 10 | 530 | |
| EP-PC | El Paso Energy Capital Trust I PFD CV TR SECS | 16.0613 | 0.3043 | 1.93 | 42.8 K | |
| FLG-PU | Flagstar Financial, Inc. Bifurc | 16.9837 | 0.2908 | 1.74 | 6.7 K | |
| KTN | Lehman Abs Corp | 7.3554 | 0.1005 | 1.39 | 700 | |
| PNFP | Pinnacle Financial Partners, Inc. | 26.512 | 0.2989 | 1.14 | 48.3 K | |
| SSB | Southstate Corp | 25.6146 | 0.1625 | 0.64 | 17.19 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TVE | Tamarack Valley Energy Ltd | 6.2471 | 1.0411 | 20 | 3.72 K | |
| STC | Sangoma Technologies Corp | 8.75 | 1.05 | 13.64 | 20.73 K | |
| MAI | Mining Americas Inc. | 330.00 | 30.00 | 10 | 1.48 K | |
| HPS-A | Hammond Power Solutions Inc | 7.5943 | 0.4265 | 5.95 | 71.04 K | |
| FT | Fortune Mnrl J | 3.70 | 0.15 | 4.23 | 2.2 K | |
| FSY | Forsys Metals Corp | 6.26 | 0.24 | 3.99 | 535.61 K | |
| WPK | Winpak Ltd | 6.4009 | 0.2418 | 3.93 | 6.17 K | |
| GDL | Goodfellow Inc | 5.3719 | 0.1987 | 3.84 | 4.5 K | |
| SAP | Saputo Inc | 7.64 | 0.2458 | 3.32 | 4.81 M | |
| TRZ | Transat At Inc | 35.4711 | 1.0185 | 2.96 | 41.28 K | |
| HBP | Helix Biopharm | 8.20 | 0.20 | 2.5 | 3.9 K | |
| OCG | Outcrop Silver & Gold Corp | 12.80 | 0.30 | 2.4 | 6.16 K | |
| MNO | Meridian Mining UK Societas | 4.90 | 0.10 | 2.08 | 197.83 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 11.1364 | 0.2137 | 1.96 | 2 K | |
| BCE-PS | Bce Inc Pref S | 8.7995 | 0.1688 | 1.96 | 600 | |
| DII-B | Dorel Industries Inc | 9.6685 | 0.1814 | 1.91 | 71.2 K | |
| VGZ | Vista Gold Corp | 5.79 | 0.09 | 1.58 | 14.22 K | |
| RUS | Russel Metals | 10.346 | 0.1576 | 1.55 | 206.4 K | |
| LUC | Lucara Diamond Corp | 5.0423 | 0.072 | 1.45 | 8.2 K | |
| GSY | Goeasy Ltd | 9.9378 | 0.1307 | 1.33 | 153 | |
| CUP-U | Caribbean Utilities Company Ltd | 3.9058 | 0.0465 | 1.2 | 4.24 K | |
| RCI-A | Rogers Communications Inc | 26.6277 | 0.3157 | 1.2 | 2.17 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 8.184 | 0.0883 | 1.09 | 31.54 K | |
| BCE-PI | BCE Inc Pref AI | 7.6914 | 0.0826 | 1.09 | 6.75 K | |
| WPRT | Westport Fuel Systems Inc | 68.25 | 0.70 | 1.04 | 3.73 K | |
| GAU | Galiano Gold Inc | 4.10 | 0.04 | 0.99 | 66.8 K | |
| BCE | BCE Inc | 14.0321 | 0.1348 | 0.97 | 6.95 M | |
| MFI | Maple Leaf Foods | 9.1592 | 0.0852 | 0.94 | 228.66 K | |
| VLN | Velan Inc Sv | 15.0398 | 0.1399 | 0.94 | 3 K | |
| CJT | Cargojet Inc | 5.8348 | 0.0533 | 0.92 | 4.35 K | |
| PIF | Polaris Infrastructure Inc | 1055.8831 | 9.5989 | 0.92 | 1 | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 8.752 | 0.0795 | 0.92 | 8.14 K | |
| PDV-PA | Prime Dividend Corp Pref A | 3.8157 | 0.0346 | 0.92 | 8.4 K | |
| GIB-A | CGI Inc | 11.3959 | 0.0991 | 0.88 | 977.03 K | |
| LNR | Linamar Corp | 15.594 | 0.1342 | 0.87 | 331.12 K | |
| IFC | Intact Financial Corp | 27.9955 | 0.2389 | 0.86 | 75.5 K | |
| AC | Air Canada | 14.24 | 0.12 | 0.85 | 7.07 K | |
| PBH | Premium Brands Holdings Corp | 4.6204 | 0.0385 | 0.84 | 7.96 K | |
| CSH-UN | Chartwell Retirement Residences | 5.2011 | 0.0422 | 0.82 | 220.28 K | |
| MCB | Mccoy Global Inc | 4.3185 | 0.0345 | 0.81 | 800 | |
| MTL | Mullen Group Ltd | 8.6135 | 0.0681 | 0.8 | 287.9 K | |
| IFP | Interfor Corp | 8.5173 | 0.0657 | 0.78 | 51.5 K | |
| DPM | Dundee Precious Metals Inc | 9.1344 | 0.0701 | 0.77 | 39.87 K | |
| ERD | Erdene Resource Development Corp | 7.86 | 0.06 | 0.77 | 13.57 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.857 | 0.027 | 0.7 | 70.81 K | |
| CJR-B | Corus Entertainment Inc | 9.8298 | 0.061 | 0.62 | 177.4 K | |
| EMP-A | Empire Company Limited | 10.2906 | 0.0631 | 0.62 | 40.5 K | |
| NOA | North American Construction Group Ltd | 18.8665 | 0.1147 | 0.61 | 1.7 K | |
| CGX | Cineplex Inc | 9.2497 | 0.0562 | 0.61 | 554.03 K | |
| BCE-PA | BCE Inc Pref AA | 8.011 | 0.0485 | 0.61 | 5.38 K | |
| CCA | Cogeco Communications Inc | 25.6041 | 0.1471 | 0.58 | 71.24 K | |
| GVC | Glacier Media Inc | 3.0091 | 0.0168 | 0.56 | 4.1 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 5.7308 | 31.48 B | 0.0716 | 1.27 | 369 |
| GGII | Green Globe International Inc | 800.00 | 6.66 M | 80.00 | 11.11 | 2 |
| NEOM | NeoMedia Technologies Inc | 54.60 | 508.84 K | 6.60 | 13.75 | 2 K |
| MJLB | Ultrack Systems Inc | 2840.00 | 424.93 K | 140.00 | 5.19 | 2 |
| PJET | Priority Aviation Inc | 5600.00 | 98.01 K | 1600.00 | 40 | 27 |
| ENDO | Thermic Sciences International | 6.00 | 58.79 K | 0.10 | 1.69 | 3.52 K |
| CIPI | Correlate Infrastructure Partners Inc | 11.20 | 31.31 K | 0.20 | 1.82 | 975 |
| BERI | Blue Earth Resources Inc | 3.80 | 23.08 K | 0.80 | 26.67 | 27.45 K |
| CGNH | CardioGenics Holdings Inc | 7.80 | 9.61 K | 0.20 | 2.63 | 16.23 K |
| NPTH | Northern Potash Co | 14.38 | 9.1 K | 0.18 | 1.27 | 5.1 K |
| EPOR | Epic Corp | 7.50 | 4 K | 1.25 | 20 | 728 |
| HDYNQ | Hyperdynamics Corporation | 30.40 | 3.56 K | 4.96 | 19.5 | 293.15 K |
| TIXC | Tix Corporation | 4.4493 | 2.36 K | 0.078 | 1.78 | 27.1 K |
| SPDC | Speed Commerce Inc | 64.64 | 603 | 3.04 | 4.94 | 36.27 K |
| YVRLF | Liquid Media Group Ltd. | 415.00 | 482 | 22.00 | 5.6 | 1.08 K |
| NSPT | Newron Sport | 787.50 | 112 | 112.50 | 16.67 | 32 |
| ICOA | ICOA Inc | 12.50 | 60 | 2.50 | 25 | 30 |
| RGGI | Resgreen Group International Inc | 12400.00 | 5 | 200.00 | 1.64 | 3 |
| FONU | FonU2 Inc | 640.00 | 88.00 | 15.94 | 2 | |
| AFPW | AlumiFuel Power Corporation | 22000.00 | 2000.00 | 10 | 1 | |
| ASFX | American Scientific Resources Incorporated | 50.00 | 4.00 | 8.7 | 898 | |
| PMMEF | Premium Exploration Inc | 4.02 | 0.249 | 6.6 | 21 K | |
| TXCCQ | TranSwitch Corporation | 13.2795 | 0.159 | 1.21 | 64.25 K | |
| ESINQ | ITT Educational Services Inc | 115.53 | 0.61 | 0.53 | 461.3 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| HMR | Homerun Resources Inc. | 3.52 | 17.12 M | 0.48 | 15.79 | 84.21 K |
| KNG | Kingsmen Resources Ltd | 16.80 | 3.20 | 23.53 | 42.92 K | |
| RMO | Rainy Mountain Royalty Corp | 34.00 | 6.00 | 21.43 | 24.81 K | |
| BTT | Bitterroot Resources Ltd | 6.70 | 1.10 | 19.64 | 19.31 K | |
| MNC | Magnetic North Acquisition Corp | 7.4999 | 1.20 | 19.05 | 9.09 K | |
| RUSH | Carolina Rush Corporation | 4.00 | 0.60 | 17.65 | 18.54 K | |
| BSK | Blue Sky Uranium Corp | 92.00 | 12.00 | 15 | 683 | |
| BEM | Brasnova Energy Materials Inc. | 8.80 | 1.12 | 14.58 | 644 | |
| MYID | Killi Ltd | 223.2145 | 27.902 | 14.29 | 116.83 K | |
| W | Spartan Metals Corp. | 4.80 | 0.60 | 14.29 | 7.4 K | |
| KCC | Kincora Copper Limited | 180.00 | 22.50 | 14.29 | 600 | |
| ELXR | Elixxer Ltd | 20.4473 | 1.9169 | 10.34 | 101 | |
| LORD | St. James Gold Corp | 34.50 | 3.00 | 9.52 | 2.61 K | |
| LOD | Lode Gold Resources Inc. | 43.20 | 3.60 | 9.09 | 264 | |
| AWM | Angel Wing Metals Inc | 5.76 | 0.48 | 9.09 | 25 | |
| ID | Identillect Technologies Corp | 36.00 | 3.00 | 9.09 | 8 | |
| GAL | Galantas Gold Corporation | 12.50 | 1.00 | 8.7 | 10 | |
| REX | Orex Minerals Inc | 3.25 | 0.25 | 8.33 | 1.74 M | |
| ANDC | Andina Copper Corporation | 162.50 | 12.50 | 8.33 | 1.35 K | |
| IFR | International Frontier Resources Corporation | 16.2857 | 1.20 | 7.95 | 6.68 K | |
| KG | Klondike Gold Corp | 21.00 | 1.50 | 7.69 | 887.4 K | |
| MKR | Melkior Resources Inc | 4.20 | 0.30 | 7.69 | 157.8 K | |
| BRL-H | Bearclaw Capital Corp | 10.00 | 0.70 | 7.53 | 300 | |
| RECO | Reconnaissance Energy Africa Ltd | 8.80 | 0.60 | 7.32 | 1.8 K | |
| NIM | Nicola Mining Inc | 12.00 | 0.80 | 7.14 | 325 | |
| HAWK | Hawkeye Gold & Diamond Inc | 135.00 | 9.00 | 7.14 | 25 K | |
| MTT | Magna Terra Minerals Inc | 3.22 | 0.21 | 6.98 | 17.14 K | |
| BARU | Baru Gold Corp | 15.1771 | 0.9792 | 6.9 | 11.65 K | |
| SPX | Stellar AfricaGold Inc | 19.987 | 1.2492 | 6.67 | 2.2 K | |
| KORE | KORE Mining Ltd | 32.50 | 2.00 | 6.56 | 10 | |
| VAX | Vantex Resources Ltd | 8.50 | 0.50 | 6.25 | 430 | |
| CTM | Canterra Minerals Corporation | 34.00 | 2.00 | 6.25 | 100 | |
| BRON | Bronco Resources Corp. | 144.00 | 8.00 | 5.88 | 100 | |
| FMN | Fidelity Minerals Corp | 285.0003 | 15.00 | 5.56 | 93 | |
| PLY | Playfair Mining Ltd | 17.70 | 0.90 | 5.36 | 2.44 K | |
| NBY | Niobay Metals Inc | 6.75 | 0.30 | 4.65 | 1.18 M | |
| LCE | Century Lithium Corp. | 4.70 | 0.20 | 4.44 | 21.58 K | |
| USS | Uniserve Communications Corporation | 96.0526 | 3.9473 | 4.29 | 866 | |
| ROAR | Lion Rock Resources Inc. | 58.00 | 2.00 | 3.57 | 985 | |
| LA | Los Andes Copper Ltd | 6.10 | 0.20 | 3.39 | 38 K | |
| GUN | Gunpoint Exploration Ltd | 9.30 | 0.30 | 3.33 | 24.72 K | |
| SYH | Skyharbour Resources Ltd | 6.40 | 0.20 | 3.23 | 131 K | |
| IDL | Imaging Dynamics Company Ltd | 550.00 | 16.6667 | 3.13 | 47 | |
| TIP-H | Tyner Resources Ltd | 33.00 | 1.00 | 3.13 | 523 | |
| SAE | Sable Resources Ltd | 5.6864 | 0.1558 | 2.82 | 1.89 K | |
| CTN | Centurion Minerals Ltd | 383.9992 | 9.5999 | 2.56 | 4 | |
| BQE | BQE Water Inc | 361.00 | 9.00 | 2.56 | 100.62 K | |
| LQWD | LQwD FinTech Corp | 128.8001 | 2.80 | 2.22 | 447 | |
| RYO | Rio Silver Inc | 12.75 | 0.25 | 2 | 800 | |
| LUCA | Luca Mining Corp. | 66.56 | 1.28 | 1.96 | 793 | |
| KIP | Kiplin Metals Inc | 1733.40 | 32.40 | 1.9 | 55 K | |
| NWST | Northwest Copper Corp | 8.32 | 0.10 | 1.22 | 234.58 K | |
| PTU | Purepoint Uranium Group Inc | 9.60 | 0.10 | 1.05 | 7.4 K | |
| FP | FP Newspapers Inc | 3.721 | 0.0261 | 0.71 | 20.55 K |