Gainer Volumes for 10 July 2007 from 00:00:00 until 23:59:59
Gainer Volumes for 10 July 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 38.2172 | 56.65 B | 0.2867 | 0.76 | 262.9 K |
| GSAT | Globalstar | 174.90 | 10.68 B | 4.50 | 2.64 | 13.23 K |
| NOG | Northern Oil and Gas | 48.5688 | 2.78 B | 2.0237 | 4.35 | 450 |
| IDR | Idaho Strategic Resources | 8.96 | 519.89 M | 0.14 | 1.59 | 2.64 K |
| REI | Ring Energy Inc | 16.56 | 372.57 M | 0.90 | 5.75 | 722 |
| BRBS | Blue Ridge Bankshare | 13.8144 | 353.37 M | 0.282 | 2.08 | 2.02 K |
| VGZ | Vista Gold Corp | 5.10 | 348.06 M | 0.11 | 2.2 | 743.7 K |
| GTE | Gran Tierra Energy Inc | 14.40 | 347.08 M | 0.40 | 2.86 | 56.66 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.8714 | 300.34 M | 0.0362 | 0.75 | 72.8 K |
| GENC | Gencor Industries IN | 6.1333 | 280.26 M | 0.0333 | 0.55 | 2.09 K |
| CMT | Core Molding Technologies Inc | 6.9632 | 230.96 M | 0.0989 | 1.44 | 35.9 K |
| INTT | Intest Corp | 4.5253 | 163.66 M | 0.029 | 0.64 | 900 |
| PED | Pedevco Corp | 10080.00 | 160.22 M | 336.00 | 3.45 | 1 |
| WYY | Widepoint Corp | 9.80 | 92.35 M | 0.50 | 5.38 | 15.38 K |
| CVU | CPI Aerostructures | 8.45 | 75.13 M | 0.045 | 0.54 | 7.9 K |
| DIT | Amcon Distributing Company | 19.0921 | 66.11 M | 0.5498 | 2.97 | 400 |
| CVM | Cel-Sci Corp | 5550.00 | 28.66 M | 75.00 | 1.37 | 29 |
| RCG | Renaissance Capital Growth & Income Fund III | 8.0636 | 20.54 M | 0.0446 | 0.56 | 600 |
| INUV | Inuvo Inc | 303.00 | 12.18 M | 2.00 | 0.66 | 1.68 K |
| AIRI | Air Industries Group Inc | 921.1706 | 11.69 M | 16.7485 | 1.85 | 2 |
| ENSV | Enservco Corpporation | 57.00 | 7.56 K | 0.75 | 1.33 | 826 |
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 | 3.9656 | 4.62 T | 0.0605 | 1.55 | 1.26 B |
| MU | Micron Technology | 13.2054 | 992.6 B | 0.117 | 0.89 | 39.78 M |
| MRVL | Marvell Technology Inc | 15.7327 | 212.96 B | 0.23 | 1.48 | 21.76 M |
| TMUS | T-Mobile US | 56.7363 | 195.61 B | 0.6851 | 1.22 | 197.4 K |
| GILD | Gilead Sciences Inc | 13.7682 | 183.02 B | 0.1692 | 1.24 | 14.95 M |
| WBD | Discovery Inc Series A | 23.60 | 71.53 B | 0.16 | 0.68 | 4.07 M |
| MPWR | Monolithic Power Sys | 15.5846 | 63.89 B | 0.5127 | 3.4 | 697.9 K |
| NDAQ | Nasdaq Inc | 8.4055 | 53.86 B | 0.0524 | 0.63 | 13.48 M |
| PAYX | Paychex Inc | 21.2363 | 43.57 B | 0.327 | 1.56 | 5.03 M |
| NTAP | Netapp Inc | 21.7146 | 38.1 B | 0.1982 | 0.92 | 11.84 M |
| ALNY | Alnylam Pharmaceuticals | 23.30 | 32.46 B | 0.18 | 0.78 | 1.94 M |
| BIDU | Baidu Inc ADR | 20.388 | 31.5 B | 0.998 | 5.15 | 72.28 M |
| EXPD | Expeditors Intl | 34.9947 | 24.24 B | 0.3344 | 0.96 | 2.47 M |
| UTHR | United Therapeutic | 33.155 | 22.7 B | 0.32 | 0.97 | 1.62 M |
| ZBRA | Zebra Technologies | 39.50 | 16.78 B | 0.34 | 0.87 | 366.11 K |
| AKAM | Akamai Technologies | 49.45 | 16.22 B | 1.92 | 4.04 | 11.74 M |
| BMRN | Biomarin Pharmaceuticals | 18.12 | 13.42 B | 0.16 | 0.89 | 1.21 M |
| TXRH | Texas Roadhouse Inc | 10.5706 | 13.32 B | 0.1108 | 1.06 | 1.44 M |
| KTOS | Kratos Defns | 20.40 | 11.36 B | 1.20 | 6.25 | 132.71 K |
| PODD | Insulet Corp | 15.01 | 10.51 B | 0.14 | 0.94 | 30.08 K |
| RGEN | Repligen Cp | 3.97 | 9.95 B | 0.09 | 2.32 | 40.1 K |
| VIAV | Viavi Solutions | 8.4826 | 9.56 B | 0.3923 | 4.85 | 10.84 M |
| RUSHB | Rush Entpr Cl B | 6.7532 | 9.17 B | 0.4532 | 7.19 | 270.25 K |
| RUSHA | Rush Entpr Cl A | 6.902 | 9.14 B | 0.3027 | 4.59 | 1.8 M |
| BOKF | Bok Financial Corp | 34.0893 | 8.53 B | 0.2338 | 0.69 | 85.45 K |
| PLXS | Plexus Cp | 24.19 | 6.51 B | 0.13 | 0.54 | 559.04 K |
| VSEC | V S E Cp | 19.3737 | 6.47 B | 0.7743 | 4.16 | 134.03 K |
| CROX | Crocs Inc | 48.26 | 6.03 B | 0.3801 | 0.79 | 7.79 M |
| NOVT | Novanta Inc | 28.68 | 5.52 B | 0.21 | 0.74 | 17.87 K |
| ACAD | Acadia Pharmaceutica | 13.55 | 5.21 B | 0.10 | 0.74 | 495.37 K |
| JSM | SLM Cp 6% Sr Nt | 4.7275 | 4.99 B | 0.0387 | 0.83 | 42.7 K |
| GNTX | Gentex Corp | 7.0906 | 4.98 B | 0.2448 | 3.58 | 5.08 M |
| CVCO | Cavco Inds Inc | 34.92 | 4.6 B | 0.37 | 1.07 | 57.24 K |
| FELE | Franklin Electric Company | 20.2492 | 4.6 B | 0.5994 | 3.05 | 516.25 K |
| CECO | CECO Environmental Corp. | 10.4549 | 4.41 B | 0.4954 | 4.97 | 238.5 K |
| PTEN | Patterson-Uti Energy | 18.0931 | 4.39 B | 0.1629 | 0.91 | 5.01 M |
| DIOD | Diodes Inc | 29.0133 | 4.34 B | 0.5066 | 1.78 | 1.02 M |
| CLMT | Calumet Specialty Pr | 22.1218 | 4.32 B | 0.2279 | 1.04 | 55.92 K |
| UCB | United Community Banks, Inc. | 92.1398 | 4.31 B | 3.1966 | 3.59 | 871.13 K |
| DORM | Dorman Products Inc | 6.7404 | 3.98 B | 0.0909 | 1.37 | 17.41 K |
| OSIS | O S I Systems Inc | 27.40 | 3.64 B | 0.15 | 0.55 | 112.34 K |
| AEHR | Aehr Test Systems | 6.20 | 3.52 B | 0.09 | 1.47 | 640 |
| TOWN | Towne Bank | 10.1333 | 3.44 B | 0.5242 | 5.46 | 14.97 K |
| USLM | U S Lime & Mineral | 6.9018 | 3.43 B | 0.1092 | 1.61 | 9.5 K |
| VECO | Veeco Instrument | 21.14 | 2.89 B | 0.13 | 0.62 | 896.18 K |
| PATK | Patrick Inds Inc | 4.4243 | 2.81 B | 0.2963 | 7.18 | 81 K |
| ACHC | Acadia Healthcr Company | 11.80 | 2.55 B | 0.28 | 2.43 | 9.97 K |
| ATRC | Atricure Inc | 9.34 | 2.42 B | 0.33 | 3.66 | 18.54 K |
| VCEL | Vericel Corproation | 212.80 | 2.23 B | 1.60 | 0.76 | 6.32 K |
| LMAT | Lemaitre Vascular | 5.6101 | 1.92 B | 0.3428 | 6.51 | 100 |
| ANIP | ANI Pharma Inc | 226.4404 | 1.79 B | 2.16 | 0.96 | 2.57 K |
| CASH | Meta Financial Group | 10.1737 | 1.74 B | 0.0994 | 0.99 | 35.4 K |
| SBET | Sharplink Gaming Ltd | 1872.00 | 1.54 B | 28.80 | 1.56 | 1 |
| CCEC | Capital Clean Energy Carriers Corp | 34.6667 | 1.38 B | 0.5271 | 1.54 | 9.84 K |
| APPS | Digital Turbine | 14.50 | 1.36 B | 2.75 | 23.4 | 1.25 K |
| WLDN | Willdan Group Inc | 9.79 | 1.29 B | 0.19 | 1.98 | 25.8 K |
| WINA | Winmark Corp | 14.8419 | 1.27 B | 0.12 | 0.82 | 9.5 K |
| WLFC | Willis Lease Fin C | 13.7567 | 1.16 B | 0.2408 | 1.78 | 10.99 K |
| NBN | Northeast Bncp | 14.8397 | 1.1 B | 0.1952 | 1.33 | 3.1 K |
| SIFY | Sify Techs Ltd ADR | 50.0123 | 1.05 B | 0.6112 | 1.24 | 24.97 K |
| GERN | Geron Corp | 7.6534 | 1.02 B | 0.6898 | 9.91 | 3.46 M |
| JBSS | John B Sanfilippo | 6.7882 | 950.36 M | 0.2201 | 3.35 | 10.59 K |
| ADAM | New York Mortgage Trust, Inc. | 6.1492 | 914.98 M | 0.0353 | 0.58 | 590 |
| CVLG | Covenant Logistics Group Inc | 5.3476 | 869.19 M | 0.1339 | 2.57 | 18.45 K |
| SMBC | Southern MO Bancorp | 5.1038 | 814.93 M | 0.0872 | 1.74 | 11.48 K |
| GYRE | Gyre Therapeutics Inc | 6544.6943 | 758.14 M | 36.1987 | 0.56 | 6 |
| CWBC | Community West Bncsh | 8.901 | 700.25 M | 0.2338 | 2.7 | 100 |
| SWBI | Smith & Wesson Brands Inc | 10.7852 | 633.14 M | 0.165 | 1.55 | 1.32 M |
| CIVB | Civista Bncshrs | 11.1772 | 571.63 M | 0.1607 | 1.46 | 712 |
| CCOI | Cogent Comm Hlds | 17.5305 | 530.85 M | 0.5896 | 3.48 | 1.08 M |
| JOUT | Johnson Outdoors | 17.4317 | 502.71 M | 0.1453 | 0.84 | 3 K |
| COFS | Choiceone Financial | 6.4458 | 496.9 M | 0.0845 | 1.33 | 183 |
| ZNOG | Zion Oil & Gas, Inc | 6.45 | 485.35 M | 0.15 | 2.38 | 11.4 K |
| GRVY | Gravity Ltd ADR | 25.00 | 481.56 M | 0.36 | 1.46 | 3.02 K |
| CBAN | Colony Bankcorp Inc | 14.9467 | 454.99 M | 0.2209 | 1.5 | 2.97 K |
| GLAD | Gladstone Cap Corp | 7.106 | 444.18 M | 0.0997 | 1.42 | 51.7 K |
| OFIX | Orthofix Intl NV | 48.14 | 426.88 M | 0.29 | 0.61 | 135.55 K |
| CHMG | Chemung Financial Cp | 15.9386 | 393.62 M | 0.186 | 1.18 | 1.73 K |
| GASS | Stealthgas Inc | 14.0853 | 360.33 M | 0.2605 | 1.88 | 24.17 K |
| STRT | Strattec Security | 39.7718 | 326.36 M | 0.354 | 0.9 | 16.72 K |
| OBA | Oxley Bridge Acquisition Limited Class A Ordinary Shares | 37.16 | 325.42 M | 37.087 | 50804.11 | 20 |
| MYGN | Myriad Genetics Inc | 16.8236 | 319.22 M | 0.0863 | 0.52 | 947.4 K |
| LTBR | Lightbridge Corp | 486.0006 | 301.54 M | 25.2004 | 5.47 | 696 |
| FNRN | First Northern Community Bancorp Common stock | 10.6827 | 285.93 M | 0.1239 | 1.17 | 1.38 K |
| HWBK | Hawthorn Bancshares | 10.6611 | 271.65 M | 0.1069 | 1.01 | 1.62 K |
| ASYS | Amtech Systems Inc | 10.00 | 259.47 M | 0.90 | 9.89 | 383 K |
| NATR | Nature S Sunshine | 7.6072 | 256.19 M | 0.0962 | 1.28 | 2.48 K |
| IMMR | Immersion Corp | 16.5615 | 251.93 M | 0.2173 | 1.33 | 1.32 M |
| INBK | First Internet Bcp | 7.7963 | 250.13 M | 0.1845 | 2.42 | 3.3 K |
| SILC | Silicom Ltd | 18.6496 | 247.66 M | 0.1253 | 0.68 | 88.28 K |
| PEBK | Peoples Bancorp NC | 11.2802 | 230.09 M | 0.1709 | 1.54 | 916 |
| RGCO | Rgc Resources Inc | 4.5712 | 227.77 M | 0.0844 | 1.88 | 3.45 K |
| SPOK | Spok Holdings Inc | 6.3976 | 219.22 M | 0.1396 | 2.23 | 617.44 K |
| PDEX | Pro-Dex Inc | 5.19 | 213.72 M | 0.18 | 3.59 | 6.41 K |
| QUIK | Quicklogic Corp | 43.96 | 212.83 M | 2.66 | 6.44 | 8.14 K |
| RDIB | Reading International Inc Cl B | 10.00 | 198.32 M | 0.10 | 1.01 | 2.9 K |
| ORMP | Oramed Pharma | 5.8172 | 196.04 M | 0.7271 | 14.28 | 17.12 K |
| CBFV | Cb Financial Svc | 8.1209 | 191.63 M | 0.1144 | 1.43 | 450 |
| TAYD | Taylor Devices Inc | 5.94 | 185.74 M | 0.03 | 0.51 | 5.1 K |
| EBMT | Eagle Bancorp [Mt] | 5.1211 | 181.77 M | 0.0388 | 0.76 | 1.52 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CAT | Caterpillar Inc | 50.1774 | 375.16 B | 0.8587 | 1.74 | 10.01 M |
| UL | Unilever Plc ADR | 20.3412 | 136.04 B | 0.3809 | 1.91 | 2.22 M |
| CNQ | Canadian Natural Resources | 9.0555 | 102.04 B | 0.0804 | 0.9 | 6.45 M |
| AEM | Agnico-Eagle Mines Ltd | 31.2747 | 101.74 B | 0.3425 | 1.11 | 2.07 M |
| VLO | Valero Energy Corp | 44.3841 | 99.7 B | 0.4341 | 0.99 | 12.61 M |
| EPD | Enterprise Products Partners LP | 4.7175 | 82.32 B | 0.0681 | 1.46 | 5.55 M |
| RELX | Relx Plc ADR | 5.9769 | 61.2 B | 0.0357 | 0.6 | 78 K |
| CTA-PB | E. I. du Pont de Nemours and Company | 32.0536 | 59.53 B | 0.2181 | 0.69 | 300 |
| WAB | Wabtec Corp | 17.7997 | 49.36 B | 0.1346 | 0.76 | 1.02 M |
| GFI | Gold Fields Ltd ADR | 9.4769 | 38.53 B | 0.0633 | 0.67 | 6.14 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 32.6857 | 34.64 B | 0.8212 | 2.58 | 94.4 K |
| JBL | Jabil Inc. | 18.3116 | 33.82 B | 0.8563 | 4.91 | 4.69 M |
| ATI | Allegheny Technologies Inc | 90.3367 | 29.41 B | 0.5177 | 0.58 | 5.19 M |
| DRI | Darden Restaurants | 22.6353 | 25.19 B | 0.3025 | 1.35 | 1.95 M |
| CIB | Bancolombia S.A. ADR | 11.8061 | 23.54 B | 0.1291 | 1.11 | 847.2 K |
| YPF | Ypf Sociedad Anonima ADR | 27.5228 | 19.63 B | 0.1586 | 0.58 | 18.4 K |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 9.4138 | 18.25 B | 0.1484 | 1.6 | 139.3 K |
| WF | Woori Finance Holdings Co. Ltd ADR | 46.0419 | 17.13 B | 0.6828 | 1.51 | 28.19 K |
| DINO | HF Sinclair Corp | 19.3659 | 16.82 B | 0.1382 | 0.72 | 1.26 M |
| SKM | Sk Telecom Corp ADR | 13.1299 | 14.87 B | 0.211 | 1.63 | 1.2 M |
| SGI | Somnigroup International Inc. | 6.4728 | 13.89 B | 0.0771 | 1.21 | 5.81 M |
| DECK | Deckers Outdoor Corp | 5.8261 | 12.47 B | 0.0633 | 1.1 | 7.85 M |
| IAG | Iamgold Corp | 7.6223 | 11.26 B | 0.073 | 0.97 | 1.98 M |
| PRMB | Primo Brands Corporation | 11.8279 | 8.56 B | 0.061 | 0.52 | 324.2 K |
| LPX | Louisiana-Pacific Corp | 16.1254 | 5.31 B | 0.2688 | 1.7 | 1.44 M |
| CE | Celanese Corp | 31.0893 | 5.08 B | 0.2057 | 0.67 | 1.81 M |
| BMA | Banco Macro S.A. ADR | 18.3711 | 4.81 B | 0.114 | 0.62 | 381 K |
| LAZ | Lazard Ltd | 21.2564 | 4.41 B | 0.1984 | 0.94 | 1.66 M |
| UCB | United Community Banks Inc | 93.5943 | 4.29 B | 3.2471 | 3.59 | 179.67 K |
| TGS | Transportadora DE Gas Sa Ord B ADR | 3.5519 | 4.16 B | 0.0392 | 1.12 | 89.4 K |
| DK | Delek US Holdings | 17.2846 | 4.06 B | 0.2152 | 1.26 | 363.9 K |
| SMG | Scotts Miracle-Gro Company | 25.8482 | 3.56 B | 0.8232 | 3.29 | 1.54 M |
| FSM | Fortuna Silver Mines | 3.51 | 3.44 B | 0.2487 | 7.63 | 11.7 K |
| GPK | Graphic Packaging Holding Company | 4.6531 | 3.38 B | 0.7028 | 17.79 | 1.04 M |
| CPK | Chesapeake Utilities Corp | 15.0412 | 3.3 B | 0.1535 | 1.03 | 51 K |
| AVA | Avista Corp | 9.8123 | 3.21 B | 0.1837 | 1.91 | 1.22 M |
| DCO | Ducommun Inc | 25.3523 | 3.02 B | 0.1819 | 0.72 | 26.5 K |
| IMAX | Imax Corp | 4.63 | 2.95 B | 0.37 | 8.69 | 725.89 K |
| AEO | American Eagle Outfitters | 14.0252 | 2.79 B | 0.2814 | 2.05 | 6.52 M |
| TY-P | Tri-Continental Corporation PFD $2.50 | 19.1124 | 2.48 B | 0.1072 | 0.56 | 500 |
| WU | Western Union Company | 9.934 | 2.25 B | 0.269 | 2.78 | 6.73 M |
| REX | Rex American Resources Corp | 3.4133 | 1.44 B | 0.0183 | 0.54 | 151.2 K |
| GBX | Greenbrier Companies | 23.3338 | 1.41 B | 3.1815 | 15.79 | 2.8 M |
| NRP | Natural Resource Partners LP | 97.183 | 1.38 B | 0.8658 | 0.9 | 14.39 K |
| IRS | Irsa Inversiones Y Representaciones S.A. ADR | 7.638 | 1.25 B | 0.0938 | 1.24 | 235.98 K |
| BH | Biglari Holdings Inc | 194.2648 | 1.22 B | 1.6093 | 0.84 | 23.12 K |
| GAM-PB | General American Investors Company Inc. | 7.9669 | 849.87 M | 0.0759 | 0.96 | 11.3 K |
| EGY | Vaalco Energy Inc | 4.1046 | 623.79 M | 0.0406 | 1 | 623.9 K |
| IIM | Invesco Insured Muni Income Trust | 4.87 | 594.42 M | 0.0277 | 0.57 | 17.2 K |
| VKQ | Invesco Muni Trust | 4.7483 | 539.52 M | 0.0408 | 0.87 | 66.8 K |
| VCV | Invesco California Value Muni Income Trust | 5.2888 | 517.18 M | 0.0324 | 0.62 | 19.5 K |
| MEI | Methode Electronics | 11.1084 | 504.38 M | 0.10 | 0.91 | 227.99 K |
| NGS | Natural Gas Services Group | 18.5806 | 454.28 M | 0.2771 | 1.51 | 94.5 K |
| MAGN | Magnera Corp placeholder | 156.3164 | 428.27 M | 4.531 | 2.99 | 59.19 K |
| MCI | Massmutual Corporate Investors | 3.7533 | 377.81 M | 0.0698 | 1.89 | 15.6 K |
| TCI | Transcontinental Realty Investors | 16.56 | 332.59 M | 0.10 | 0.61 | 4.3 K |
| DSX | Diana Shipping Inc | 9.4771 | 329.7 M | 0.1114 | 1.19 | 1.17 M |
| MSB | Mesabi Trust | 3.6328 | 318.47 M | 0.0454 | 1.27 | 62.6 K |
| BGS | B&G Foods Holdings | 3.6344 | 288.53 M | 0.0643 | 1.8 | 221.2 K |
| FC | Franklin Covey Company | 8.62 | 233.18 M | 0.42 | 5.12 | 26 K |
| VPV | Invesco Pennsylvania Muni | 4.6947 | 199.71 M | 0.033 | 0.71 | 16.7 K |
| PERF | Perfect Corp Cl A | 24.30 | 189.44 M | 0.55 | 2.32 | 5.8 K |
| MPV | Massmutual Participation Investors | 3.4174 | 176.68 M | 0.0433 | 1.28 | 7.9 K |
| GRX | The Gabelli Healthcare & Wellness Trust | 3.6161 | 152.92 M | 0.1077 | 3.07 | 62.61 K |
| JHI | John Hancock Investors Trust | 3.7007 | 115.18 M | 0.0204 | 0.55 | 19.6 K |
| VHC | Virnetx Holding Corp | 74.1193 | 70.79 M | 0.4751 | 0.65 | 197 |
| BHV | Blackrock Virginia Muni Trust | 7.5021 | 19.92 M | 0.2381 | 3.28 | 2.4 K |
| TVC | Tennessee Valley Authority | 11.498 | 12.79 M | 0.0714 | 0.62 | 47.4 K |
| NOG | Northern Oil and Gas | 6.00 | 0.25 | 4.35 | 450 | |
| CVLG | Covenant Logistics Group Inc | 5.3476 | 0.1339 | 2.57 | 18.45 K | |
| CBAN | Colony Bankcorp Inc | 14.8153 | 0.219 | 1.5 | 3 K | |
| EXPD | Expeditors Intl | 34.9947 | 0.3344 | 0.96 | 2.47 M | |
| GAM-P-B | General American Investors Company Inc. Cumulative Preferred Stock | 12.8047 | 0.122 | 0.96 | 11.3 K | |
| LNG | Cheniere Energy Inc | 38.1289 | 0.2861 | 0.76 | 262.9 K | |
| GJO | Strats Sm Trust For Wal-Mart Stores Inc Securiti | 14.7265 | 0.092 | 0.63 | 300 | |
| CVU | CPI Aerostructures Inc | 8.45 | 0.045 | 0.54 | 7.9 K | |
| PYT | Pplus Trust | 9.5559 | 0.0492 | 0.52 | 4.5 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FVI | Fortuna Mines Inc | 3.68 | 0.23 | 6.67 | 241.9 K | |
| VGZ | Vista Gold Corp | 5.46 | 0.31 | 6.02 | 26.7 K | |
| PBH | Premium Brands Holdings Corp | 5.0848 | 0.2873 | 5.99 | 20.22 K | |
| BLX | Boralex Inc | 10.4404 | 0.5244 | 5.29 | 170.9 K | |
| GMX | Globex Mining Enterprises Inc | 5.94 | 0.29 | 5.13 | 23.7 K | |
| PBL | Pollard Banknote Ltd | 5.6109 | 0.2358 | 4.39 | 16.75 K | |
| DRX | Adf Group Inc Sv | 3.1449 | 0.1275 | 4.23 | 109.7 K | |
| GSY | Goeasy Ltd | 10.9332 | 0.41 | 3.9 | 4.05 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.2044 | 0.1475 | 3.64 | 76.08 K | |
| OCG | Outcrop Silver & Gold Corp | 14.90 | 0.50 | 3.47 | 15.08 K | |
| RCI-A | Rogers Communications Inc | 28.8793 | 0.9074 | 3.24 | 949 | |
| TC | Tucows Inc | 5.12 | 0.16 | 3.23 | 2 K | |
| HPS-A | Hammond Power Solutions Inc | 8.2342 | 0.2521 | 3.16 | 28.34 K | |
| ALS | Altius Minerals Corp | 17.0007 | 0.5013 | 3.04 | 153.62 K | |
| WPK | Winpak Ltd | 6.2451 | 0.1784 | 2.94 | 360 | |
| MNO | Meridian Mining UK Societas | 3.60 | 0.10 | 2.86 | 88 K | |
| ADEN | Adentra Inc | 4.0849 | 0.0936 | 2.35 | 13.34 K | |
| EMP-A | Empire Company Limited | 11.4677 | 0.2427 | 2.16 | 491.1 K | |
| GFP | Greenfirst Forest Products Inc | 11.2281 | 0.2339 | 2.13 | 6.07 K | |
| MTY | Mty Food Group Inc | 7.8044 | 0.1521 | 1.99 | 143.95 K | |
| ACQ | Autocanada Inc | 5.9043 | 0.1146 | 1.98 | 27.28 K | |
| CSU | Constellation Software Inc | 19.7797 | 0.381 | 1.96 | 18.02 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.7432 | 0.0707 | 1.93 | 10.4 K | |
| TECK-A | Teck Resources Limited | 39.1384 | 0.7384 | 1.92 | 5.07 K | |
| GBT | Bmtc Group Inc | 7.9482 | 0.144 | 1.85 | 1.05 K | |
| ONEX | Onex Corp | 35.1626 | 0.6209 | 1.8 | 134.7 K | |
| CGO | Cogeco Inc Sv | 25.6765 | 0.4452 | 1.76 | 15.56 K | |
| SAP | Saputo Inc | 8.563 | 0.1461 | 1.74 | 707.2 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 8.5914 | 0.1429 | 1.69 | 4.2 K | |
| PGIC | Premium Global Income Split Corp | 182.9008 | 2.9713 | 1.65 | 1.71 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 202.7517 | 3.2582 | 1.63 | 9.57 K | |
| IMG | Iamgold Corp | 8.0196 | 0.1276 | 1.62 | 3.9 M | |
| EVT | Economic Investment | 4.3928 | 0.0676 | 1.56 | 8 K | |
| SVM | Silvercorp Metals Inc | 5.633 | 0.0845 | 1.52 | 359.4 K | |
| CU | Canadian Utilities Ltd Cl A NV | 11.3275 | 0.1686 | 1.51 | 155.41 K | |
| AQN | Algonquin Power and Utilities Corp | 3.0654 | 0.0443 | 1.47 | 195.86 K | |
| CEF | Sprott Physical Gold Silver Trust | 9.6513 | 0.1389 | 1.46 | 103.16 K | |
| BK-PA | Canadian Banc Corp Pref A | 4.0012 | 0.0573 | 1.45 | 4.5 K | |
| RFA | RFA Financial Inc. | 30.8692 | 0.441 | 1.45 | 8.54 K | |
| AG | First Majestic Silver Corp | 4.8547 | 0.0691 | 1.44 | 104.33 K | |
| FFH | Fairfax Financial Holdings Ltd | 141.9729 | 1.9809 | 1.42 | 37.71 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 6.3601 | 0.0884 | 1.41 | 25.56 K | |
| HBP | Helix Biopharm | 7.40 | 0.10 | 1.37 | 3.9 K | |
| RUS | Russel Metals | 10.7172 | 0.1445 | 1.37 | 183.4 K | |
| STC | Sangoma Technologies Corp | 10.50 | 0.14 | 1.35 | 3.71 K | |
| BNE | Bonterra Energy Corp | 12.1692 | 0.1588 | 1.32 | 9.78 K | |
| III | Imperial Metals Corp | 8.205 | 0.105 | 1.3 | 99.22 K | |
| BBD-PB | Bombardier Inc Pref B | 5.026 | 0.0632 | 1.27 | 11.4 K | |
| BBD-PD | Bombardier Inc Pref D | 4.6893 | 0.0586 | 1.27 | 42.78 K | |
| BN-PN | Brookfield Corporation | 7.3886 | 0.0891 | 1.22 | 8.45 K | |
| BCE-PR | BCE Inc Pref R | 8.605 | 0.1036 | 1.22 | 7.39 K | |
| NPI | Northland Power Inc | 3.8763 | 0.0451 | 1.18 | 25.05 K | |
| GAU | Galiano Gold Inc | 3.44 | 0.04 | 1.18 | 53.6 K | |
| CNQ | Canadian Natural Resources Ltd. | 9.9323 | 0.1115 | 1.14 | 3.77 M | |
| FRU | Freehold Royalties Ltd | 3.3389 | 0.0372 | 1.13 | 42.9 K | |
| FM | First Quantum Minerals Ltd | 20.044 | 0.2194 | 1.11 | 5.13 M | |
| CSH-UN | Chartwell Retirement Residences | 5.1178 | 0.0554 | 1.09 | 151.72 K | |
| POW-PD | Power Corporation of Canada Pref D | 8.3362 | 0.0873 | 1.06 | 1.69 K | |
| BCE-PE | Bce Inc Pref E | 9.2579 | 0.0965 | 1.05 | 22.3 K | |
| TIH | Toromont Ind | 11.8961 | 0.1224 | 1.04 | 54.68 K | |
| AAV | Advantage Oil & Gas Ltd | 11.3825 | 0.1166 | 1.03 | 635.43 K | |
| BBD-PC | Bombardier Inc Pref C | 4.6197 | 0.0472 | 1.03 | 6.86 K | |
| STN | Stantec Inc | 14.4108 | 0.1409 | 0.99 | 236.26 K | |
| AEM | Agnico Eagle Mines Ltd | 32.364 | 0.3156 | 0.98 | 854.96 K | |
| FSZ | Fiera Capital Corp | 3.1544 | 0.0304 | 0.97 | 10.55 K | |
| WJX | Wajax Corp | 9.347 | 0.0854 | 0.92 | 9.7 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 8.6649 | 0.0769 | 0.9 | 9.3 K | |
| CGX | Cineplex Inc | 8.9176 | 0.0771 | 0.87 | 74.27 K | |
| PPL | Pembina Pipeline Corp | 4.4482 | 0.0382 | 0.87 | 159.95 K | |
| ELEF | Silver Elephant Mining Corp | 40.0203 | 0.3307 | 0.83 | 550 | |
| FTT | Finning Intl | 17.9484 | 0.1453 | 0.82 | 352.13 K | |
| ABX | Barrick Mining Corp | 23.6011 | 0.1856 | 0.79 | 2.35 M | |
| AIM | Aimia Inc | 20.2252 | 0.1535 | 0.76 | 176.1 K | |
| WCN | Waste Connections Inc | 25.4279 | 0.1762 | 0.7 | 143.22 K | |
| CAS | Cascades Inc | 6.7324 | 0.0456 | 0.68 | 146.25 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 8.6389 | 0.0546 | 0.64 | 7.38 K | |
| BCE-PY | BCE Inc Pref Y | 9.2371 | 0.058 | 0.63 | 100 | |
| NWC | The North West Company Inc | 7.7064 | 0.0481 | 0.63 | 28.41 K | |
| AGF-B | AGF Management Limited | 12.2003 | 0.075 | 0.62 | 148.22 K | |
| LIF | Labrador Iron Ore Royalty Corp | 3.7005 | 0.0221 | 0.6 | 182.96 K | |
| REI-UN | RioCan Real Estate Investment Trust | 8.1467 | 0.0486 | 0.6 | 637.06 K | |
| PWF-PH | Power Financial Corp Pref H | 8.3601 | 0.0497 | 0.6 | 2.4 K | |
| RCI-B | Rogers Communications Inc | 24.0213 | 0.1416 | 0.59 | 1.63 M | |
| BCE-PA | BCE Inc Pref AA | 8.3779 | 0.0484 | 0.58 | 8.53 K | |
| K | Kinross Gold Corp | 11.96 | 0.0687 | 0.58 | 8 M | |
| MFC-PC | Manulife Finl Srs 3 Prf | 8.5074 | 0.0478 | 0.57 | 10.02 K | |
| TCL-A | Transcontinental Inc | 8.3119 | 0.0465 | 0.56 | 120.91 K | |
| ENB | Enbridge Inc | 7.3918 | 0.0406 | 0.55 | 505.95 K | |
| CKI | Clarke Inc | 6.0273 | 0.0328 | 0.55 | 63.5 K | |
| CGI | CDN General Inv | 14.5506 | 0.0789 | 0.55 | 22.08 K | |
| CTC | Canadian Tire Corp Ltd | 68.0737 | 0.3602 | 0.53 | 156 | |
| CCA | Cogeco Communications Inc | 29.6654 | 0.153 | 0.52 | 110.96 K | |
| ALA | AltaGas Ltd | 8.9063 | 0.0457 | 0.52 | 139.01 K | |
| AC | Air Canada | 13.80 | 0.07 | 0.51 | 21.92 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NTPIF | Nam Tai Property Inc. | 12.70 | 271.72 M | 0.29 | 2.34 | 325.9 K |
| HSTC | HST Global Inc | 56.25 | 91.93 M | 18.75 | 50 | 10 K |
| CBDD | CBD of Denver Inc | 3.70 | 1.07 M | 0.10 | 2.78 | 12.25 K |
| NEOM | NeoMedia Technologies Inc | 51.00 | 508.84 K | 3.00 | 6.25 | 156 |
| WDBG | Woodbrook Group Holdings Inc | 55405.4063 | 70.27 K | 540.543 | 0.99 | 2 |
| ENDO | Thermic Sciences International | 6.00 | 58.79 K | 1.58 | 35.75 | 5.49 K |
| CGLO | Hash Labs Inc | 560.00 | 7.64 K | 48.00 | 9.38 | 28.61 K |
| ESNC | EnSync Inc | 28.25 | 6.81 K | 1.75 | 6.6 | 19.2 K |
| SGMD | Sugarmade Inc | 75.00 | 6.6 K | 30.00 | 66.67 | 24 |
| HDYNQ | Hyperdynamics Corporation | 24.40 | 3.56 K | 2.00 | 8.93 | 76.16 K |
| SIMPQ | Simply Inc | 777.50 | 1.55 K | 22.475 | 2.98 | 369 |
| CYRNQ | CYRNQ | 136.8001 | 799 | 7.20 | 5.56 | 13.07 K |
| PROT | Proteonomix Inc | 13.00 | 791 | 2.50 | 23.81 | 100 |
| HBRM | Herborium Group Inc | 14.00 | 55 | 2.00 | 16.67 | 2 |
| PTRC | Petro River Oil Corp | 5060.00 | 460.00 | 10 | 47 | |
| DGTW | DigitalTown Inc | 4.77 | 0.33 | 7.43 | 13.1 K | |
| RLBD | Real Brands Inc | 10.35 | 0.60 | 6.15 | 2.52 K | |
| EGDFF | Energold Drilling Corp | 3.8293 | 0.1643 | 4.48 | 14.5 K | |
| HMNY | Helios and Matheson Analytics Inc | 2998.907 | 119.7168 | 4.16 | 2 | |
| BAJFF | Camrova Resources Inc | 46.144 | 1.284 | 2.86 | 4.79 K | |
| NKRSF | Niko Resources Ltd | 100.4296 | 1.648 | 1.67 | 78.02 K | |
| STPJF | Southern Pacific Resource Corp | 3.9811 | 0.0507 | 1.29 | 3 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| HMR | Homerun Resources Inc. | 4.40 | 17.12 M | 0.32 | 7.84 | 26.75 K |
| CEL-H | Columbus Energy Limited | 7.20 | 1.80 | 33.33 | 633 | |
| FCI | First Canadian Graphite Inc. | 1800.00 | 360.00 | 25 | 85 | |
| REVX | Rev Exploration Corp. | 35.00 | 5.00 | 16.67 | 6.26 K | |
| SPX | Stellar AfricaGold Inc | 17.4886 | 2.4983 | 16.67 | 2.68 K | |
| EDM | EDM Resources Inc. | 10.625 | 1.375 | 14.86 | 9.37 K | |
| DCOP | District Copper Corp | 24.00 | 3.00 | 14.29 | 457 | |
| VAX | Vantex Resources Ltd | 8.50 | 1.00 | 13.33 | 2.49 K | |
| VLI | Vision Lithium Inc | 5.60 | 0.60 | 12 | 34.5 K | |
| SNV | Sonoro Energy Ltd | 200.00 | 20.00 | 11.11 | 1.71 K | |
| BRAU | Big Ridge Gold Corp | 5.50 | 0.50 | 10 | 1.2 K | |
| CTA | Centaurus Energy Inc | 330.00 | 30.00 | 10 | 143 | |
| LCE | Century Lithium Corp. | 4.60 | 0.40 | 9.52 | 73.87 K | |
| WCSB | Decimus Oil Corp. | 8.75 | 0.75 | 9.38 | 860 | |
| KORE | KORE Mining Ltd | 35.00 | 3.00 | 9.38 | 200 | |
| REG | Regulus Resources Inc | 12.766 | 0.9575 | 8.11 | 172 | |
| NL | Northern Lion Gold Corp | 18.24 | 1.28 | 7.55 | 130.25 K | |
| NAM | New Age Metals Inc | 8.76 | 0.60 | 7.35 | 12.61 K | |
| ABM | Athabasca Minerals Inc | 276.00 | 18.00 | 6.98 | 142.94 K | |
| ADYA | Adya Inc | 12.18 | 0.7733 | 6.78 | 250 | |
| PTU | Purepoint Uranium Group Inc | 8.00 | 0.50 | 6.67 | 33.88 K | |
| JDN | Jayden Resources Inc | 14.40 | 0.90 | 6.67 | 367 | |
| OGW | Ongwe Minerals Inc. | 10.40 | 0.64 | 6.56 | 1.5 K | |
| CUCU | Global Copper Corp. | 13.50 | 0.75 | 5.88 | 1.44 K | |
| STS | South Star Mining Corp | 40.5001 | 2.25 | 5.88 | 331 | |
| MKR | Melkior Resources Inc | 3.75 | 0.20 | 5.63 | 41.77 K | |
| IQ | AirIQ Inc | 7.60 | 0.40 | 5.56 | 2.69 K | |
| CONE | Canada One Mining Corp | 4.75 | 0.25 | 5.56 | 17.81 K | |
| MUR | Murchison Minerals Ltd | 100.00 | 5.00 | 5.26 | 56 | |
| LUCA | Luca Mining Corp. | 53.76 | 2.56 | 5 | 86 | |
| LORD | St. James Gold Corp | 33.00 | 1.50 | 4.76 | 493 | |
| FMM | Full Metal Minerals Ltd | 66.7257 | 2.9877 | 4.69 | 5.8 K | |
| MPH | Medicure Inc | 21.90 | 0.90 | 4.29 | 54.1 K | |
| GGO | Galleon Gold Corp | 13.00 | 0.50 | 4 | 1.24 K | |
| VVTM | VVT Med Inc. | 5537.3833 | 210.2803 | 3.95 | 59 | |
| LA | Los Andes Copper Ltd | 5.70 | 0.20 | 3.64 | 30 K | |
| WMK | Whitemud Resources Inc | 10.10 | 0.35 | 3.59 | 80.91 K | |
| VRB | Vanadiumcorp Resource Inc | 14.50 | 0.50 | 3.57 | 580 | |
| SYH | Skyharbour Resources Ltd | 6.00 | 0.20 | 3.45 | 1.16 M | |
| FMN | Fidelity Minerals Corp | 240.0002 | 7.50 | 3.23 | 39 | |
| CAMB | Cambria Gold Mines Inc. | 110.00 | 3.00 | 2.8 | 4.5 K | |
| AVCR | Avricore Health Inc | 7.40 | 0.20 | 2.78 | 54.84 K | |
| RECO | Reconnaissance Energy Africa Ltd | 7.40 | 0.20 | 2.78 | 800 | |
| FNR | 49 North Resources Inc | 3.9914 | 0.0974 | 2.5 | 500 | |
| REVO | RevoluGROUP Canada Inc | 4.30 | 0.10 | 2.38 | 3 K | |
| UGD | Unigold Inc | 8.70 | 0.20 | 2.35 | 6.4 K | |
| MTT | Magna Terra Minerals Inc | 3.15 | 0.07 | 2.27 | 10.07 K | |
| MRZL | Mont Royal Resources Limited. | 32.1678 | 0.6993 | 2.22 | 8.18 K | |
| BKM | Pacific Booker Minerals Inc | 12.00 | 0.26 | 2.21 | 1.42 K | |
| AZR | Azarga Metals Corp | 1965.00 | 35.00 | 1.81 | 645.88 K | |
| LQWD | LQwD FinTech Corp | 161.0002 | 2.80 | 1.77 | 566 | |
| BTT | Bitterroot Resources Ltd | 5.90 | 0.10 | 1.72 | 2.89 K | |
| RET-A | Reitmans (Canada) Limited | 12.7915 | 0.2145 | 1.71 | 154.51 K | |
| OYL | CGX Energy Inc | 12.40 | 0.20 | 1.64 | 85 K | |
| JSPX | JasperX Technologies Inc. | 1250.00 | 20.00 | 1.63 | 233 | |
| SOLR | Solar Alliance Energy Inc | 6.90 | 0.10 | 1.47 | 155.52 K | |
| MET | Metalore Resources Limited | 11.1559 | 0.1583 | 1.44 | 300 | |
| KIP | Kiplin Metals Inc | 1474.20 | 16.20 | 1.11 | 7.7 K | |
| GUN | Gunpoint Exploration Ltd | 9.50 | 0.10 | 1.06 | 19.38 K | |
| WEC | Winchester Equity Corporation | 19.40 | 0.20 | 1.04 | 1.92 K | |
| EGM | EnGold Mines Ltd | 9.762 | 0.0921 | 0.95 | 560 | |
| CKG | Chesapeake Gold Corp | 6.65 | 0.05 | 0.76 | 13.86 K | |
| BQE | BQE Water Inc | 424.00 | 3.00 | 0.71 | 272.07 K | |
| RCT | Rochester Resources Ltd | 18.00 | 0.10 | 0.56 | 11.63 K |