Gainer Volumes for 20 June 2007 from 00:00:00 until 23:59:59
Gainer Volumes for 20 June 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| UEC | Uranium Energy | 4.15 | 5.73 B | 0.15 | 3.75 | 249.71 K |
| NG | Novagold Resources Inc | 13.2626 | 3.71 B | 0.0904 | 0.69 | 513.5 K |
| DNN | Denison Mines Corp | 9.4697 | 2.91 B | 0.062 | 0.66 | 305.19 K |
| NOG | Northern Oil and Gas | 36.4266 | 2.78 B | 1.2142 | 3.45 | 530 |
| TMP | Tompkinstrustco | 20.0235 | 1.4 B | 0.3731 | 1.9 | 18.7 K |
| IDR | Idaho Strategic Resources | 9.24 | 519.89 M | 0.14 | 1.54 | 214 |
| CMCL | Caledonia Mining Cp | 3.7675 | 470.27 M | 0.1011 | 2.76 | 10.83 K |
| CATX | Perspective Therapeutics Inc | 48.80 | 397.25 M | 0.60 | 1.24 | 6.39 K |
| REI | Ring Energy Inc | 19.08 | 372.57 M | 0.90 | 4.95 | 778 |
| GTE | Gran Tierra Energy Inc | 13.70 | 347.08 M | 2.70 | 24.55 | 235.32 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.9377 | 300.34 M | 0.0613 | 1.26 | 13.6 K |
| BKTI | Bk Technologies Inc | 18.2488 | 290.77 M | 0.1426 | 0.79 | 6.18 K |
| GENC | Gencor Industries IN | 6.8733 | 280.26 M | 0.6933 | 11.22 | 16.14 K |
| NEN | New England Realty Associates | 15.3953 | 193.5 M | 0.102 | 0.67 | 300 |
| PLX | Protalix Biotherapeutics | 297.50 | 189.34 M | 91.50 | 44.42 | 3.92 K |
| ESP | Espey Mfg. & Electronics | 8.4623 | 186.98 M | 0.1416 | 1.7 | 1.6 K |
| STXS | Stereotaxis Inc | 115.5222 | 137.49 M | 1.9707 | 1.74 | 59.36 K |
| WYY | Widepoint Corp | 8.612 | 92.35 M | 0.312 | 3.76 | 30.75 K |
| BDL | Flanigan's Enterprises | 9.3885 | 85.43 M | 0.0834 | 0.9 | 100 |
| XPL | Solitario Zinc Corp | 4.78 | 75.74 M | 0.03 | 0.63 | 2.3 K |
| JOB | General Employment Enterprises | 19.0917 | 26.85 M | 0.1881 | 1 | 70 |
| BESS | Bimergen Energy Corporation | 476.00 | 24.56 M | 56.00 | 13.33 | 52 |
| MXC | Mexco Energy Corp | 5.1459 | 20.2 M | 0.0387 | 0.76 | 500 |
| REED | Reed's, Inc. | 2305.2629 | 13.12 M | 129.6711 | 5.96 | 333 |
| AIRI | Air Industries Group Inc | 971.4163 | 11.69 M | 23.113 | 2.44 | 23 |
| TOVX | Theriva Biologics Inc | 36736.0898 | 10.25 M | 1749.3359 | 5 | 1 |
| CVR | Chicago Rivet & Machine Company | 13.3765 | 9.59 M | 0.1119 | 0.84 | 1 K |
| ENSV | Enservco Corpporation | 57.7499 | 7.56 K | 1.4999 | 2.67 | 133 |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| HG | Copper | 3.444 | 0.0445 | 1.31 | 388 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MU | Micron Technology | 12.4057 | 992.6 B | 0.2731 | 2.25 | 31.86 M |
| AMD | Advanced Micro Devices | 13.64 | 761.42 B | 0.07 | 0.52 | 31.04 M |
| QCOM | Qualcomm Inc | 27.5362 | 170.01 B | 0.2429 | 0.89 | 22.75 M |
| MNST | Monster Beverage Cp | 3.7083 | 92.92 B | 0.0383 | 1.04 | 42.75 M |
| TER | Teradyne Inc | 16.3044 | 59.35 B | 0.1196 | 0.74 | 3.47 M |
| FAST | Fastenal Company | 3.3271 | 59.03 B | 0.0199 | 0.6 | 8.48 M |
| IDXX | Idexx Laboratories | 22.6525 | 44.29 B | 0.475 | 2.14 | 1.34 M |
| UAL | United Airlines Holdings Inc | 36.162 | 37.58 B | 0.692 | 1.95 | 5.64 M |
| FSLR | First Solar Inc | 80.82 | 23.9 B | 1.58 | 1.99 | 2.22 M |
| WWD | Woodward Inc | 25.2999 | 21.25 B | 0.1656 | 0.66 | 384.54 K |
| LSCC | Lattice Semicond | 5.85 | 16.71 B | 0.08 | 1.39 | 1.98 M |
| STRL | Sterling Constructio | 22.35 | 16.35 B | 0.46 | 2.1 | 113.06 K |
| TRMB | Trimble Navigation | 15.80 | 13.82 B | 0.20 | 1.28 | 2.03 M |
| FDS | FactSet Research Systems Inc | 56.0711 | 10.6 B | 1.0267 | 1.87 | 826.3 K |
| PODD | Insulet Corp | 14.06 | 10.51 B | 0.22 | 1.59 | 108.73 K |
| IONS | Ionis Pharmaceuticals | 9.33 | 10.1 B | 0.20 | 2.19 | 1.5 M |
| AAL | American Airlines Group | 28.0088 | 9.17 B | 0.5373 | 1.96 | 3.52 M |
| SLAB | Silicon Labs Inc | 34.76 | 7.3 B | 0.95 | 2.81 | 1.84 M |
| VSEC | V S E Cp | 16.839 | 6.47 B | 0.2596 | 1.57 | 99.78 K |
| DOX | Amdocs Ltd Ord | 30.8427 | 6.29 B | 0.203 | 0.66 | 1.7 M |
| CROX | Crocs Inc | 46.09 | 6.03 B | 0.70 | 1.54 | 7.85 M |
| RDNT | Radnet Inc | 9.17 | 5.94 B | 0.07 | 0.77 | 258.77 K |
| NICE | Nice Ltd ADR | 34.509 | 5.91 B | 0.19 | 0.55 | 133.22 K |
| NOVT | Novanta Inc | 31.14 | 5.52 B | 0.36 | 1.17 | 16.12 K |
| IEP | Icahn Enterprises | 14.5018 | 4.73 B | 0.1898 | 1.33 | 31.36 K |
| CVCO | Cavco Inds Inc | 34.65 | 4.6 B | 0.29 | 0.84 | 40.74 K |
| CECO | CECO Environmental Corp. | 10.5244 | 4.41 B | 0.0695 | 0.66 | 107.8 K |
| IPGP | Ipg Photonics Corp | 21.0839 | 3.26 B | 0.188 | 0.9 | 148.57 K |
| POWI | Power Integratn | 11.1929 | 3.12 B | 0.0861 | 0.78 | 290.4 K |
| DXPE | Dxp Enterprise | 22.375 | 2.97 B | 0.355 | 1.61 | 264 K |
| VECO | Veeco Instrument | 19.81 | 2.89 B | 0.73 | 3.83 | 924.76 K |
| DGII | Digi Intl Inc | 14.75 | 2.89 B | 0.23 | 1.58 | 158.01 K |
| PATK | Patrick Inds Inc | 3.881 | 2.81 B | 0.1404 | 3.75 | 29.02 K |
| NEOG | Neogen Cp | 3.111 | 2.65 B | 0.0245 | 0.79 | 89.36 K |
| HURN | Huron Consulting | 69.98 | 2.53 B | 1.97 | 2.9 | 489.73 K |
| UFPT | U F P Tech Inc | 5.29 | 2.42 B | 0.04 | 0.76 | 19.27 K |
| TILE | Interface Inc | 16.7722 | 2.27 B | 0.5916 | 3.66 | 957.2 K |
| INOD | Innodata Inc | 3.96 | 2.05 B | 0.10 | 2.59 | 26.77 K |
| CNXN | PC Connection Inc | 10.0774 | 1.97 B | 0.168 | 1.7 | 91.55 K |
| GABC | German Amer Bncp Inc | 5.4517 | 1.86 B | 0.0299 | 0.55 | 11.14 K |
| JBLU | Jetblue Airways Cp | 11.11 | 1.85 B | 0.28 | 2.59 | 9.47 M |
| IMOS | Chipmos Tech ADR | 10.7222 | 1.81 B | 0.2953 | 2.83 | 938.73 K |
| ALNT | Allient Inc | 4.0368 | 1.73 B | 0.0491 | 1.23 | 1.5 K |
| BFC | Bank First National Corp [Wisconsin] | 11.0188 | 1.67 B | 0.0688 | 0.63 | 200 |
| ATEC | Alphatec Holdings | 48.00 | 1.51 B | 3.12 | 6.95 | 5.67 K |
| GIII | G-III Apparel Gp | 8.4213 | 1.44 B | 0.0447 | 0.53 | 374.6 K |
| TRS | Trimas Corp | 9.1722 | 1.38 B | 0.1008 | 1.11 | 185.11 K |
| HLIT | Harmonic Inc | 8.58 | 1.37 B | 0.18 | 2.14 | 2.48 M |
| LQDT | Liquidity Services | 18.22 | 1.37 B | 0.16 | 0.89 | 174.2 K |
| WINA | Winmark Corp | 14.2942 | 1.27 B | 0.2326 | 1.65 | 11.79 K |
| MRTN | Marten Transport | 3.8178 | 1.21 B | 0.0205 | 0.54 | 268.85 K |
| HFWA | Heritage Financial | 12.7567 | 1.18 B | 0.0981 | 0.77 | 2.74 K |
| GLDD | Great Lakes Drg Dock | 9.3092 | 1.15 B | 0.1646 | 1.8 | 487.55 K |
| LXRX | Lexicon Pharmaceutcl | 23.10 | 1.07 B | 0.49 | 2.17 | 91.72 K |
| MPB | Mid Penn Bancorp Inc | 15.812 | 937.91 M | 1.3127 | 9.05 | 700 |
| LYTS | L S I Industries | 10.1584 | 883.3 M | 1.2178 | 13.62 | 1.33 M |
| LPTH | Lightpath Tech Inc | 5.15 | 831.33 M | 0.15 | 3 | 13.77 K |
| SHBI | Shore Bancshares Inc | 18.9765 | 768.9 M | 0.1345 | 0.71 | 27.55 K |
| BLDP | Ballard Power Sys | 4.84 | 753.77 M | 0.14 | 2.98 | 666.59 K |
| SHEN | Shenandoah Telecom | 4.1975 | 672.68 M | 0.0759 | 1.84 | 229.33 K |
| FWRD | Foward Air Corp | 29.2356 | 625.62 M | 1.6252 | 5.89 | 1.12 M |
| CWCO | Cons Water CO Inc | 17.5742 | 475.42 M | 0.2112 | 1.22 | 163.04 K |
| ACTG | Acacia Res-Acacia | 13.2167 | 444.02 M | 0.1084 | 0.83 | 287.19 K |
| BMRC | Bank of Marin Bancrp | 10.339 | 439.35 M | 0.0598 | 0.58 | 1.8 K |
| PERI | Perion Network Ltd | 16.1461 | 401.46 M | 0.1273 | 0.79 | 5.93 K |
| FRST | Primis Financial Corp | 8.8161 | 400.26 M | 0.1763 | 2.04 | 5 K |
| WILC | G Willi-Food Intl | 5.8623 | 395.36 M | 0.1848 | 3.25 | 22.54 K |
| FNLC | First Bancorp Inc | 6.6075 | 389.58 M | 0.0411 | 0.63 | 7.66 K |
| CZFS | Citizens Fincl Svcs | 10.5607 | 386.71 M | 0.816 | 8.37 | 300 |
| LWAY | Lifeway Foods Inc | 10.3094 | 378.27 M | 0.2768 | 2.76 | 106.84 K |
| AGEN | Agenus Inc | 357.98 | 371.78 M | 10.5981 | 3.05 | 3.32 K |
| FWDI | AdvisorShares Madrona International ETF | 34.50 | 364.34 M | 0.70 | 2.07 | 2.22 K |
| GASS | Stealthgas Inc | 13.0808 | 360.33 M | 0.2084 | 1.62 | 53.35 K |
| VALU | Value Line Inc | 18.3877 | 352.82 M | 0.3555 | 1.97 | 7.6 K |
| FDBC | Fidelity D & D Bancorp Inc | 11.1985 | 315.11 M | 0.1913 | 1.74 | 200 |
| RCMT | R C M Tech Inc | 3.7899 | 285.57 M | 0.0734 | 1.97 | 37.37 K |
| FUNC | First United Corp | 13.2774 | 281.32 M | 0.2508 | 1.93 | 3.01 K |
| TTGT | Techtarget Inc | 15.32 | 276.31 M | 0.56 | 3.79 | 53.5 K |
| HWBK | Hawthorn Bancshares | 10.457 | 271.65 M | 0.0972 | 0.94 | 7.75 K |
| MFIN | Medallion Fin Cp | 4.4382 | 262.44 M | 0.0229 | 0.52 | 58.44 K |
| USAU | U.S. Gold Corp | 2375.3296 | 258.41 M | 21.1499 | 0.9 | 7 |
| VABK | Virginia Natl Bnk | 20.2908 | 253.12 M | 1.2094 | 6.34 | 3.17 K |
| ASUR | Asure Software | 6.464 | 242.59 M | 0.064 | 1 | 9.26 K |
| RICK | RCI Hospitality Hold | 8.4118 | 239.58 M | 0.207 | 2.52 | 81.5 K |
| PEBK | Peoples Bancorp NC | 11.1093 | 230.09 M | 0.0855 | 0.78 | 3.41 K |
| GSIT | Gsi Technology Inc | 4.41 | 229.44 M | 0.03 | 0.68 | 21.16 K |
| SPOK | Spok Holdings Inc | 5.9362 | 219.22 M | 0.0449 | 0.76 | 466.8 K |
| RDIB | Reading International Inc Cl B | 9.57 | 198.32 M | 0.12 | 1.27 | 5.1 K |
| FOCL | EDAP TMS S.A. | 6.04 | 163.42 M | 0.14 | 2.37 | 12.6 K |
| STRS | Stratus Pptys Inc | 28.3116 | 158.01 M | 1.5938 | 5.97 | 7.8 K |
| RGP | Resources Connection Inc | 18.8223 | 152.24 M | 0.1617 | 0.87 | 594.5 K |
| KVHI | K V H Inds Inc | 9.00 | 144.04 M | 0.07 | 0.78 | 34.52 K |
| APYX | Apyx Medical Corp | 6.3999 | 132.69 M | 0.1509 | 2.41 | 135.4 K |
| PNBK | Patriot Natl Bncp | 16.8057 | 124.65 M | 0.1876 | 1.13 | 4.85 K |
| BOTJ | Bank of The Jame Fnl | 10.5033 | 123.35 M | 0.0714 | 0.68 | 2.79 K |
| LAKE | Lakeland Inds Inc | 13.696 | 120.16 M | 0.1496 | 1.1 | 3.33 K |
| SLNG | Stabilis Solutions Inc | 43.60 | 105.07 M | 1.20 | 2.83 | 3.36 K |
| VIRC | Virco MFG Cp | 5.879 | 92.8 M | 0.0515 | 0.88 | 45.07 K |
| MMLP | Martin Midstrm LP | 9.8501 | 91.16 M | 0.1369 | 1.41 | 43.07 K |
| AUBN | Auburn Natl Bncp | 13.9538 | 91.14 M | 0.1292 | 0.93 | 200 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.5638 | 2.14 T | 0.0607 | 0.93 | 20.37 M |
| HD | Home Depot | 24.8289 | 359.13 B | 1.0916 | 4.6 | 66.78 M |
| ACN | Accenture Plc | 29.467 | 112.09 B | 0.4554 | 1.57 | 5.47 M |
| TT | Trane Technologies Plc | 25.3646 | 100.22 B | 0.2512 | 1 | 10.17 M |
| ICE | Intercontinental Exchange | 26.9827 | 88.27 B | 0.3072 | 1.15 | 22.68 M |
| CMI | Cummins Inc | 34.0863 | 83.75 B | 0.9276 | 2.8 | 8.55 M |
| RCL | Royal Caribbean Cruises Ltd | 33.6733 | 80.39 B | 0.2892 | 0.87 | 1.14 M |
| FDX | Fedex Corp | 89.148 | 78.78 B | 1.4127 | 1.61 | 6.01 M |
| CL | Colgate-Palmolive Company | 21.2288 | 72.44 B | 0.2174 | 1.03 | 7.61 M |
| TGT | Target Corporation | 39.5098 | 71.07 B | 0.5781 | 1.48 | 20.24 M |
| CRH | CRH Plc ADR | 27.3947 | 63.03 B | 0.7233 | 2.71 | 63.4 K |
| F | Ford Motor Company | 4.5087 | 57.82 B | 0.1069 | 2.43 | 48.53 M |
| DAL | Delta Air Lines Inc | 16.6841 | 55.99 B | 0.4223 | 2.6 | 4.03 M |
| WDS | Woodside Energy Group Ltd | 19.6493 | 44.22 B | 0.1736 | 0.89 | 10.34 K |
| SLF | Sun Life Financial Inc | 21.0519 | 44.02 B | 0.2648 | 1.27 | 217.1 K |
| KB | KB Financial Group Inc ADR | 54.18 | 40.74 B | 2.1402 | 4.11 | 813.02 K |
| GFI | Gold Fields Ltd ADR | 9.4943 | 38.53 B | 0.0635 | 0.67 | 6.56 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 30.5857 | 34.64 B | 1.1078 | 3.76 | 105.8 K |
| JBL | Jabil Inc. | 16.2062 | 33.82 B | 0.3692 | 2.33 | 3.49 M |
| FTS | Fortis Inc | 12.2467 | 28.73 B | 0.0731 | 0.6 | 3.64 K |
| NMR | Nomura Holdings Inc ADR | 11.0824 | 27.79 B | 0.1697 | 1.56 | 202.7 K |
| TPL | Texas Pacific Land Trust | 5.0451 | 25.74 B | 0.1929 | 3.98 | 625.5 K |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 26.0528 | 23.81 B | 0.5703 | 2.24 | 247.3 K |
| AXIA | Centrais Elétricas Brasileiras S.A. - Eletrobrás | 5.7224 | 23.46 B | 0.0758 | 1.34 | 219.59 K |
| AER | Aercap Holdings N.V. | 25.1957 | 23.29 B | 0.1332 | 0.53 | 163.1 K |
| MKL | Markel Corp | 478.10 | 22.24 B | 2.63 | 0.55 | 23.9 K |
| MTZ | Mastec Inc | 15.03 | 21.85 B | 0.42 | 2.87 | 996.3 K |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 12.7398 | 21.53 B | 0.1049 | 0.83 | 240.32 K |
| LUV | Southwest Airlines Company | 12.7139 | 20.26 B | 0.1537 | 1.22 | 10.49 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 41.5413 | 17.13 B | 1.138 | 2.82 | 3.44 K |
| WPC | W.P. Carey & Co. Llc | 9.4116 | 16.39 B | 0.0978 | 1.05 | 93.5 K |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 9.6161 | 14.53 B | 0.086 | 0.9 | 260.8 K |
| CSL | Carlisle Companies Inc | 36.1475 | 14.52 B | 0.5377 | 1.51 | 587 K |
| LII | Lennox International | 27.1552 | 14.49 B | 0.1792 | 0.66 | 917.3 K |
| PAG | Penske Automotive Group | 14.4845 | 14.31 B | 0.0753 | 0.52 | 390.8 K |
| IVZ | Invesco Plc | 12.8163 | 14.22 B | 0.3936 | 3.17 | 1.97 M |
| AIT | Applied Industrial Technologies | 20.6674 | 12.7 B | 0.3435 | 1.69 | 257.8 K |
| DCI | Donaldson Company | 13.3482 | 10.85 B | 0.2514 | 1.92 | 1.04 M |
| AG | First Majestic Silver | 4.3884 | 10.28 B | 0.0986 | 2.3 | 21.3 K |
| KMX | Carmax Inc | 25.61 | 8.12 B | 2.42 | 10.44 | 7.23 M |
| BLDR | Builders Firstsource | 15.0166 | 7.92 B | 0.0824 | 0.55 | 256.23 K |
| FHI | Federated Investors | 14.9676 | 4.73 B | 0.41 | 2.82 | 1.92 M |
| ALK | Alaska Air Group | 6.3375 | 4.6 B | 0.0764 | 1.22 | 3.01 M |
| BBWI | Bath & Body Works Inc | 6.6772 | 3.96 B | 0.1228 | 1.87 | 9.5 M |
| MWA | Mueller Water Products | 12.621 | 3.95 B | 0.1362 | 1.09 | 1.2 M |
| MHO | M/I Homes | 26.9154 | 3.91 B | 0.5256 | 1.99 | 206.7 K |
| AKO-A | Embotelladora Andina S.A | 7.6875 | 3.8 B | 0.0401 | 0.52 | 13.8 K |
| BMI | Badger Meter | 11.4513 | 3.8 B | 0.2013 | 1.79 | 171.6 K |
| LEU | Centrus Energy Corp. | 5791.209 | 3.66 B | 164.8354 | 2.93 | 19.4 K |
| DHT | Dht Holdings | 71.9953 | 3.22 B | 1.5038 | 2.13 | 62.44 K |
| DCO | Ducommun Inc | 24.7681 | 3.02 B | 0.2011 | 0.82 | 78.7 K |
| IMAX | Imax Corp | 4.37 | 2.95 B | 0.07 | 1.63 | 257.59 K |
| SDRL | Seadrill 2021 Ltd | 35266.7148 | 2.89 B | 200.7617 | 0.57 | 3.25 M |
| CXT | Crane NXT Co | 10.839 | 2.8 B | 0.137 | 1.28 | 1.71 M |
| ABM | ABM Industries Inc | 17.0425 | 2.77 B | 0.0984 | 0.58 | 290.1 K |
| DAC | Danaos Corp | 315.9527 | 2.66 B | 2.1996 | 0.7 | 4.51 K |
| AGM | Federal Agricultural Mortgage Corp | 21.1319 | 2.46 B | 0.3467 | 1.67 | 276.7 K |
| KMT | Kennametal Inc | 26.5519 | 2.33 B | 0.3067 | 1.17 | 1.15 M |
| ROG | Rogers Corp | 40.25 | 2.31 B | 0.60 | 1.51 | 249.4 K |
| DRD | Drdgold Ltd ADR | 3.9867 | 2.28 B | 0.0539 | 1.37 | 194.87 K |
| UAA | Under Armour | 5.9858 | 2.26 B | 0.0684 | 1.16 | 3.69 M |
| GEL | Genesis Energy LP | 9.2416 | 1.97 B | 0.0776 | 0.85 | 35 K |
| ATS | ATS Corporation | 7.1143 | 1.94 B | 0.0426 | 0.6 | 24.61 K |
| EPAC | Actuant Corp | 30.2917 | 1.89 B | 0.8242 | 2.8 | 1.91 M |
| AGM-A | Federal Agricultural Mortgage Corporation | 14.0325 | 1.74 B | 0.4423 | 3.25 | 4.7 K |
| GLP | Global Partners LP | 6.4344 | 1.71 B | 0.0744 | 1.17 | 16.5 K |
| WOLF | Wolfspeed | 26.1994 | 1.51 B | 0.49 | 1.91 | 1.5 M |
| REX | Rex American Resources Corp | 3.2767 | 1.44 B | 0.07 | 2.18 | 328.2 K |
| HL-PB | Hecla Mining Company | 15.922 | 1.32 B | 0.1513 | 0.96 | 200 |
| BH | Biglari Holdings Inc | 177.4821 | 1.22 B | 1.0345 | 0.59 | 35.67 K |
| OPY | Oppenheimer Holdings | 31.6014 | 1.22 B | 0.9146 | 2.98 | 50.5 K |
| PDM | Piedmont Office Realty Trust | 11.6091 | 1.2 B | 0.5804 | 5.26 | 791 |
| USPH | U.S. Physical Therapy | 10.9018 | 1.18 B | 0.0794 | 0.73 | 18.3 K |
| LNN | Lindsay Corp | 32.3942 | 1.16 B | 2.5008 | 8.37 | 830.2 K |
| SAFE | Safehold Inc | 82.6732 | 1.08 B | 0.8011 | 0.98 | 208.14 K |
| UTL | Unitil Corp | 13.0723 | 984.78 M | 0.0699 | 0.54 | 1.2 K |
| SMP | Standard Motor Products | 9.9478 | 860.48 M | 0.2669 | 2.76 | 203.2 K |
| CSV | Carriage Services | 6.9912 | 547.3 M | 0.2277 | 3.37 | 61.1 K |
| SOR | Source Capital | 10.2927 | 388.2 M | 0.1473 | 1.45 | 6.8 K |
| DSX | Diana Shipping Inc | 8.0552 | 329.7 M | 0.0654 | 0.82 | 844.2 K |
| BRT | BRT Realty Trust | 10.7937 | 272.88 M | 0.1417 | 1.33 | 63.4 K |
| FC | Franklin Covey Company | 7.97 | 233.18 M | 0.12 | 1.53 | 24.3 K |
| WHG | Westwood Holdings Group Inc | 12.579 | 186.28 M | 0.1201 | 0.96 | 8.2 K |
| GRX | The Gabelli Healthcare & Wellness Trust | 3.3091 | 152.92 M | 0.0399 | 1.22 | 428 |
| UFI | Unifi Inc | 8.34 | 145.76 M | 0.12 | 1.46 | 35.2 K |
| BESS | Bimergen Energy Corporation | 476.00 | 24.56 M | 56.00 | 13.33 | 52 |
| BHV | Blackrock Virginia Muni Trust | 7.3051 | 19.92 M | 0.1437 | 2.01 | 1.5 K |
| NTZ | Natuzzi S.P.A. ADR | 39.80 | 13.99 M | 0.55 | 1.4 | 1.66 K |
| NOG | Northern Oil and Gas | 4.50 | 0.15 | 3.45 | 530 | |
| FDS | FactSet Research Systems Inc | 56.0711 | 1.0267 | 1.87 | 826.3 K | |
| EP-PC | El Paso Energy Capital Trust I PFD CV TR SECS | 16.7288 | 0.1525 | 0.92 | 6.4 K | |
| SAR | Saratoga Investment Corp | 13.9587 | 0.1215 | 0.88 | 9.57 K | |
| JBK | Lehman Abs Corp | 6.6926 | 0.0582 | 0.88 | 600 | |
| SCCC | Sachem Capital Corp. 7.75% Note | 250.908 | 1.8724 | 0.75 | 70.4 K | |
| KTN | Lehman Abs Corp | 7.2678 | 0.0464 | 0.64 | 800 |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SDE | Spartan Delta Corp | 59.006 | 6.9419 | 13.33 | 1.02 K | |
| SOIL | Saturn Oil and Gas Inc | 3.80 | 0.40 | 11.76 | 2.24 K | |
| LAM | Laramide Resources Ltd | 10.31 | 0.91 | 9.68 | 651.6 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 5.9683 | 0.4127 | 7.43 | 31.56 K | |
| MCB | Mccoy Global Inc | 4.0924 | 0.2774 | 7.27 | 260.4 K | |
| MAI | Mining Americas Inc. | 345.00 | 20.00 | 6.15 | 1.54 K | |
| MNO | Meridian Mining UK Societas | 4.50 | 0.25 | 5.88 | 193 K | |
| BCE-PT | Bce Inc Pref T | 7.7108 | 0.4096 | 5.61 | 2.7 K | |
| BU | Burcon Nutrascience Corp | 46.3193 | 2.316 | 5.26 | 1.4 K | |
| WPRT | Westport Fuel Systems Inc | 95.55 | 4.55 | 5 | 12.92 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.6089 | 0.1511 | 4.37 | 236.33 K | |
| CCL-A | CCL Industries Inc | 7.4844 | 0.3055 | 4.26 | 1.5 K | |
| AFN | Ag Growth International Inc | 12.0434 | 0.4796 | 4.15 | 85.9 K | |
| MRC | Morguard Corp | 41.8382 | 1.5528 | 3.85 | 16.09 K | |
| PIF | Polaris Infrastructure Inc | 1343.8513 | 47.9948 | 3.7 | 27 | |
| WN-PE | George Weston 4.75 Ser V Prf | 7.8706 | 0.2799 | 3.69 | 77.81 K | |
| TXG | Torex Gold Resources Inc | 5.6756 | 0.1992 | 3.64 | 10 K | |
| BLDP | Ballard Power Systems Inc | 5.18 | 0.18 | 3.6 | 282.88 K | |
| GDL | Goodfellow Inc | 5.5348 | 0.1759 | 3.28 | 2.1 K | |
| ATS | Ats Corp | 8.24 | 0.24 | 3 | 739.2 K | |
| STC | Sangoma Technologies Corp | 9.73 | 0.28 | 2.96 | 26.17 K | |
| WSP | WSP Global Inc | 8.4054 | 0.2265 | 2.77 | 3.35 K | |
| MAL | Magellan Aero | 10.5346 | 0.2643 | 2.57 | 26.13 K | |
| DCM | Data Communications Mgmt Corp | 313.388 | 6.5526 | 2.14 | 136 | |
| HR-UN | H&R Real Estate Investment Trust | 10.1007 | 0.2031 | 2.05 | 154.94 K | |
| GMX | Globex Mining Enterprises Inc | 5.30 | 0.10 | 1.92 | 11.4 K | |
| TLG | Troilus Gold Corp | 856.00 | 16.00 | 1.9 | 389 | |
| L | Loblaw CO | 6.8703 | 0.1284 | 1.9 | 2.35 M | |
| RUS | Russel Metals | 10.3953 | 0.1872 | 1.83 | 358.4 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 23.6562 | 0.3918 | 1.68 | 125.48 K | |
| ADN | Acadian Timber Corp | 3.2431 | 0.0534 | 1.67 | 22.6 K | |
| CSW-A | Corby Spirit and Wine Limited | 8.7142 | 0.1423 | 1.66 | 700 | |
| WN | George Weston Limited | 18.3188 | 0.2955 | 1.64 | 1.04 M | |
| ALA | AltaGas Ltd | 8.4135 | 0.1297 | 1.57 | 241.98 K | |
| NG | Novagold Res Inc | 12.6261 | 0.1934 | 1.56 | 266.95 K | |
| ELEF | Silver Elephant Mining Corp | 43.6585 | 0.6615 | 1.54 | 2.62 K | |
| BCE-PG | Bce Inc Pref G | 7.6883 | 0.1162 | 1.53 | 900 | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 8.2399 | 0.1202 | 1.48 | 500 | |
| SLF | Sun Life Financial Inc | 22.4093 | 0.3141 | 1.42 | 2.09 M | |
| ET | Evertz Technologies Ltd | 3.7464 | 0.0516 | 1.4 | 18.8 K | |
| CTC-A | Canadian Tire Corporation Limited | 50.8919 | 0.6772 | 1.35 | 324.8 K | |
| BBD-PB | Bombardier Inc Pref B | 5.0509 | 0.0652 | 1.31 | 15.45 K | |
| CGO | Cogeco Inc Sv | 23.1475 | 0.2969 | 1.3 | 2.45 K | |
| USA | Americas Silver Corp | 48.00 | 0.60 | 1.27 | 7.98 K | |
| BCE-PR | BCE Inc Pref R | 7.2405 | 0.0857 | 1.2 | 8.24 K | |
| INC-UN | Income Financial Trust | 3.5753 | 0.0419 | 1.19 | 2.52 K | |
| NPI | Northland Power Inc | 3.7441 | 0.0419 | 1.13 | 56.23 K | |
| AAV | Advantage Oil & Gas Ltd | 11.9446 | 0.1308 | 1.11 | 788.93 K | |
| LIF | Labrador Iron Ore Royalty Corp | 3.6288 | 0.039 | 1.09 | 61.65 K | |
| AG | First Majestic Silver Corp | 4.6376 | 0.0493 | 1.07 | 73.7 K | |
| CAS | Cascades Inc | 6.4643 | 0.0685 | 1.07 | 117.85 K | |
| WPK | Winpak Ltd | 6.0737 | 0.064 | 1.06 | 1.02 K | |
| SLR | Solitario Zinc Corp | 5.10 | 0.05 | 0.99 | 2 K | |
| MATR | Mattr Corp | 22.124 | 0.2058 | 0.94 | 168.06 K | |
| LUG | Lundin Gold Inc | 18.7212 | 0.1702 | 0.92 | 4.3 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 3.1388 | 0.0255 | 0.82 | 2.4 K | |
| BK-PA | Canadian Banc Corp Pref A | 4.0311 | 0.0321 | 0.8 | 14.52 K | |
| TFII | Tfi International Inc | 7.4645 | 0.0575 | 0.78 | 161.89 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 8.1582 | 0.0625 | 0.77 | 15.2 K | |
| NWC | The North West Company Inc | 7.7838 | 0.0592 | 0.77 | 237.15 K | |
| WTE | Westshore Terminals Investment Corp | 4.3341 | 0.0324 | 0.75 | 136.59 K | |
| AGI | Alamos Gold Inc Cls A | 4.5026 | 0.0331 | 0.74 | 457.83 K | |
| IFC | Intact Financial Corp | 28.9994 | 0.2033 | 0.71 | 65.3 K | |
| TIH | Toromont Ind | 11.6512 | 0.0815 | 0.7 | 64.13 K | |
| CSW-B | Corby Spirit and Wine Limited | 7.7464 | 0.0495 | 0.64 | 1 K | |
| WN-PA | George Weston Prf | 8.1669 | 0.0518 | 0.64 | 4.06 K | |
| VET | Vermilion Energy Inc | 13.424 | 0.085 | 0.64 | 121.8 K | |
| IAG | IA Financial Corp Inc | 22.2369 | 0.1349 | 0.61 | 67.3 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 8.5038 | 0.0511 | 0.6 | 2.4 K | |
| POW-PA | Power Corporation of Canada Pref A | 8.3583 | 0.0502 | 0.6 | 9.87 K | |
| WCN | Waste Connections Inc | 24.9052 | 0.149 | 0.6 | 37.48 K | |
| LFE | Canadian Life Companies Split Corp | 5.3337 | 0.0316 | 0.6 | 12.89 K | |
| CLS | Celestica Inc Sv | 6.89 | 0.04 | 0.58 | 2.2 M | |
| XMF-A | M Split Corp | 4.5352 | 0.0261 | 0.58 | 10.74 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.7734 | 0.0216 | 0.58 | 24.65 K | |
| AC | Air Canada | 13.99 | 0.08 | 0.58 | 8.38 K | |
| IGM | Igm Financial Inc | 19.3712 | 0.1076 | 0.56 | 230.06 K | |
| PWF-PE | Power Financial Corp Pref E | 8.5886 | 0.0469 | 0.55 | 3.83 K | |
| ALS | Altius Minerals Corp | 12.8236 | 0.0668 | 0.52 | 48.41 K | |
| BBD-PD | Bombardier Inc Pref D | 4.6893 | 0.0234 | 0.5 | 61.05 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 6.0607 | 31.48 B | 0.0932 | 1.56 | 1.3 K |
| CBDD | CBD of Denver Inc | 4.50 | 1.07 M | 2.00 | 80 | 89.11 K |
| NEOM | NeoMedia Technologies Inc | 54.75 | 508.84 K | 5.10 | 10.27 | 379 |
| BLFE | BioLife Sciences Inc | 2100.0525 | 318.35 K | 150.0038 | 7.69 | 1 |
| RRMLF | Ross River Minerals Inc | 3.18 | 109.23 K | 1.202 | 60.77 | 50 K |
| SWYDF | Stornoway Diamond Corporation | 3.936 | 92.66 K | 0.1312 | 3.45 | 17.5 K |
| GRLF | Green Leaf Innovations Inc | 17.50 | 73.69 K | 3.75 | 27.27 | 951.5 K |
| KUBR | Kuber Resources Corporation | 620.00 | 47.27 K | 20.00 | 3.33 | 8 |
| VTGDF | Vantage Drilling Company | 7.50 | 18.85 K | 0.10 | 1.35 | 3 K |
| WUHN | Wuhan General Group (China) Inc | 4.40 | 16.54 K | 0.40 | 10 | 500 |
| CGLO | Hash Labs Inc | 518.00 | 7.64 K | 38.00 | 7.92 | 19.38 K |
| SPDC | Speed Commerce Inc | 62.08 | 603 | 0.48 | 0.78 | 4.82 K |
| GFCJ | Guaranty Financial Corporation | 136.4145 | 560 | 1.9914 | 1.48 | 900 |
| PRXIQ | Premier Exhibitions Inc | 173.60 | 491 | 3.50 | 2.06 | 45.24 K |
| YVRLF | Liquid Media Group Ltd. | 448.00 | 482 | 20.00 | 4.67 | 2.72 K |
| HBRM | Herborium Group Inc | 19.00 | 55 | 0.90 | 4.97 | 11 |
| RLBD | Real Brands Inc | 12.75 | 2.25 | 21.43 | 4.31 K | |
| PTRC | Petro River Oil Corp | 4800.00 | 260.00 | 5.73 | 3 | |
| STPJF | Southern Pacific Resource Corp | 3.06 | 0.0931 | 3.14 | 7.7 K | |
| NKRSF | Niko Resources Ltd | 96.5539 | 1.105 | 1.16 | 262.49 K | |
| SEEK | TheDirectory.com Inc | 12.00 | 0.10 | 0.84 | 270 | |
| DKAM | Drinks Americas Holdings Ltd | 4612.50 | 37.4961 | 0.82 | 3 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| HMR | Homerun Resources Inc. | 4.00 | 17.12 M | 0.16 | 4.17 | 18.92 K |
| FTEC | Fintech Select Ltd | 3.50 | 0.80 | 29.63 | 2 K | |
| BEM | Brasnova Energy Materials Inc. | 7.36 | 1.60 | 27.78 | 4.59 K | |
| WCSB | Decimus Oil Corp. | 10.50 | 2.00 | 23.53 | 90 | |
| AB-H | Asbestos Corporation Limited | 5.94 | 0.99 | 20 | 100 | |
| CNS | Contagious Gaming Inc | 45.00 | 7.20 | 19.05 | 1.68 K | |
| PAR-H | Parent Capital Corp | 13.00 | 2.00 | 18.18 | 1.14 K | |
| REVO | RevoluGROUP Canada Inc | 4.40 | 0.60 | 15.79 | 8.5 K | |
| LX-H | Lincoln Ventures Ltd | 421.4286 | 57.1429 | 15.69 | 14 | |
| GDP | Golden Pursuit Resources Ltd | 6.40 | 0.80 | 14.29 | 30 K | |
| ADD | Arctic Star Exploration Corp | 57.60 | 7.20 | 14.29 | 1.3 K | |
| OYL | CGX Energy Inc | 13.90 | 1.60 | 13.01 | 238.9 K | |
| PLY | Playfair Mining Ltd | 31.80 | 3.60 | 12.77 | 29.7 K | |
| VRB | Vanadiumcorp Resource Inc | 18.00 | 2.00 | 12.5 | 2.79 K | |
| CUCU | Global Copper Corp. | 14.25 | 1.50 | 11.76 | 5.7 K | |
| LUCA | Luca Mining Corp. | 64.00 | 6.40 | 11.11 | 334 | |
| CPI | Carlton Precious Inc. | 5.00 | 0.50 | 11.11 | 19 K | |
| RPX | Red Pine Exploration Inc | 5.00 | 0.50 | 11.11 | 1.48 K | |
| ID | Identillect Technologies Corp | 30.00 | 3.00 | 11.11 | 233 | |
| NVT | Nortec Minerals Corp | 9.30 | 0.90 | 10.71 | 14.02 K | |
| BAV-H | Bravern Ventures Ltd | 44.9991 | 4.1999 | 10.29 | 279 | |
| KUR-H | Kure Technologies Inc | 3.50 | 0.30 | 9.37 | 2.49 K | |
| GGO | Galleon Gold Corp | 12.50 | 0.90 | 7.76 | 16.89 K | |
| DTWO | D2 Lithium Corp. | 6.00 | 0.40 | 7.14 | 800 | |
| LI | American Lithium Corp | 30.00 | 2.00 | 7.14 | 115 | |
| ICON | International Iconic Gold Exploration Corp | 150.00 | 10.00 | 7.14 | 93 | |
| AZM | Azimut Exploration Inc | 8.75 | 0.56 | 6.84 | 120.2 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 144.00 | 9.00 | 6.67 | 61 K | |
| SAE | Sable Resources Ltd | 6.2316 | 0.3894 | 6.67 | 64 | |
| MPH | Medicure Inc | 20.55 | 1.20 | 6.2 | 59.58 K | |
| BMM | Black Mammoth Metals Corporation | 28.00 | 1.60 | 6.06 | 500 | |
| FMM | Full Metal Minerals Ltd | 52.9822 | 2.9877 | 5.98 | 10.29 K | |
| MYID | Killi Ltd | 251.116 | 13.951 | 5.88 | 295.6 K | |
| TGX | True North Gems Inc | 1650.00 | 90.00 | 5.77 | 10 | |
| QRO | Quadro Resources Ltd. | 7.98 | 0.42 | 5.56 | 833 | |
| NL | Northern Lion Gold Corp | 12.80 | 0.64 | 5.26 | 3.31 K | |
| OPW | Opawica Explorations Inc | 480.00 | 24.00 | 5.26 | 1.86 M | |
| NQC | Nordique Critical Metals Inc. | 8.20 | 0.40 | 5.13 | 14.05 K | |
| CLM | Enduro Metals Corporation | 8.20 | 0.40 | 5.13 | 14.05 K | |
| LORD | St. James Gold Corp | 31.50 | 1.50 | 5 | 927 | |
| GSVR | Guanajuato Silver Company Ltd | 11.70 | 0.54 | 4.84 | 39 K | |
| IFR | International Frontier Resources Corporation | 15.4286 | 0.6857 | 4.65 | 19.66 K | |
| NWST | Northwest Copper Corp | 7.92 | 0.34 | 4.49 | 114.75 K | |
| CWV | Crown Point Energy Inc | 4.4552 | 0.1831 | 4.29 | 5.12 K | |
| WMK | Whitemud Resources Inc | 9.25 | 0.35 | 3.93 | 101.88 K | |
| GAMA | Gamma Resources Ltd. | 8.12 | 0.28 | 3.57 | 1.79 K | |
| KRY | Koryx Copper Inc. | 510.00 | 15.00 | 3.03 | 21 | |
| AME | Abacus Mining & Exploration Corporation | 4.08 | 0.12 | 3.03 | 62.84 K | |
| KNG | Kingsmen Resources Ltd | 16.48 | 0.48 | 3 | 2.88 K | |
| LQWD | LQwD FinTech Corp | 148.4001 | 4.20 | 2.91 | 226 | |
| PTU | Purepoint Uranium Group Inc | 8.50 | 0.20 | 2.41 | 24.69 K | |
| SSE | Silver Spruce Resources Inc | 193.50 | 4.50 | 2.38 | 693 | |
| OVT | Oculus VisionTech Inc | 3.30 | 0.075 | 2.33 | 55.4 K | |
| SNV | Sonoro Energy Ltd | 200.00 | 4.00 | 2.04 | 805 | |
| PINK | Perimeter Medical Imaging AI Inc | 3.36 | 0.06 | 1.82 | 833 | |
| LA | Los Andes Copper Ltd | 5.70 | 0.10 | 1.79 | 108.43 K | |
| EDM | EDM Resources Inc. | 8.375 | 0.125 | 1.52 | 505 | |
| FMN | Fidelity Minerals Corp | 255.0003 | 3.7501 | 1.49 | 55 | |
| SIEN | Sienna Resources Inc. | 37.00 | 0.50 | 1.37 | 90.36 K | |
| MKR | Melkior Resources Inc | 3.70 | 0.05 | 1.37 | 120.5 K | |
| WINS | Winshear Gold Corp | 29.6003 | 0.37 | 1.27 | 1.64 K | |
| CKG | Chesapeake Gold Corp | 6.59 | 0.08 | 1.23 | 10.64 K | |
| GRDM | Grid Metals Corp | 9.80 | 0.10 | 1.03 | 18.41 K | |
| UCU | Ucore Rare Metals Inc | 11.00 | 0.10 | 0.92 | 50.5 K | |
| MRZL | Mont Royal Resources Limited. | 29.8368 | 0.2331 | 0.79 | 10.66 K | |
| SGQ | SouthGobi Resources Ltd | 6.04 | 0.04 | 0.67 | 28.5 K |