Gainer Volumes for 20 July 2007 from 00:00:00 until 23:59:59
Gainer Volumes for 20 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 | 39.7558 | 56.65 B | 0.3822 | 0.97 | 611.6 K |
| USAS | Americas Silver Corp | 51.30 | 1.82 B | 0.30 | 0.59 | 1.04 K |
| CMCL | Caledonia Mining Cp | 3.54 | 470.27 M | 0.1264 | 3.7 | 26 K |
| VGZ | Vista Gold Corp | 5.25 | 348.06 M | 0.05 | 0.96 | 192.4 K |
| BKTI | Bk Technologies Inc | 19.8883 | 290.77 M | 0.3207 | 1.64 | 20.24 K |
| GENC | Gencor Industries IN | 6.4667 | 280.26 M | 0.1667 | 2.65 | 8.38 K |
| ELLO | Ellomay Capital Ltd | 5.4494 | 270.15 M | 0.0973 | 1.82 | 292 |
| ACU | Acme United Corp | 10.3104 | 234.09 M | 0.0685 | 0.67 | 4.9 K |
| GORO | Gold Resource Corp | 3.1339 | 213.33 M | 0.1532 | 5.14 | 68.38 K |
| ESP | Espey Mfg. & Electronics | 8.2817 | 186.98 M | 0.0496 | 0.6 | 900 |
| INTT | Intest Corp | 4.5833 | 163.66 M | 0.0483 | 1.07 | 1.8 K |
| PED | Pedevco Corp | 10080.00 | 160.22 M | 672.00 | 7.14 | 1 |
| USBC | USBC, Inc. | 1200.00 | 156.42 M | 300.00 | 33.33 | 1 |
| TRT | Trio-Tech International | 11.643 | 111.38 M | 0.5413 | 4.88 | 131.2 K |
| CVU | CPI Aerostructures | 8.44 | 75.13 M | 0.09 | 1.08 | 3.1 K |
| DXR | Daxor Corp | 12.4055 | 58.98 M | 0.1303 | 1.06 | 2.5 K |
| CPHI | China Pharma Holdings | 156.00 | 43.76 M | 1.00 | 0.65 | 462 |
| AGIG | AGIG | 697.334 | 40.38 M | 12.023 | 1.75 | 154 |
| BRN | Barnwell Industries | 19.8162 | 13.97 M | 0.2665 | 1.36 | 3.5 K |
| REED | Reed's, Inc. | 2734.6182 | 13.12 M | 141.1973 | 5.44 | 152 |
| AWX | Avalon Holdings Corp | 10.05 | 10.68 M | 0.10 | 1.01 | 4.1 K |
| TOVX | Theriva Biologics Inc | 52480.1289 | 10.25 M | 4460.8086 | 9.29 | 16 |
| DSS | Document Security Systems | 28064.2246 | 4.89 M | 353.1387 | 1.27 | 22 |
| PW | Power REIT | 7.1166 | 2.89 M | 0.078 | 1.11 | 200 |
| ENSV | Enservco Corpporation | 55.95 | 7.56 K | 0.45 | 0.81 | 60 |
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 | 4.3072 | 4.62 T | 0.1124 | 2.68 | 1.17 B |
| AMGN | Amgen Inc | 38.0009 | 239.32 B | 0.4126 | 1.1 | 13.9 M |
| MRVL | Marvell Technology Inc | 16.7293 | 212.96 B | 0.1107 | 0.67 | 22.24 M |
| STX | Seagate Technology | 12.0944 | 188.7 B | 0.2504 | 2.11 | 10.74 M |
| IBKR | Interactive Brokers | 5.7567 | 154.26 B | 0.0772 | 1.36 | 3.82 M |
| ISRG | Intuitive Surg Inc | 22.0655 | 142.49 B | 5.39 | 32.32 | 80.13 M |
| WDC | Western Digital Cp | 13.7215 | 142.15 B | 0.6491 | 4.97 | 11.17 M |
| INTU | Intuit Inc | 26.5132 | 99.15 B | 0.1677 | 0.64 | 4.63 M |
| IDXX | Idexx Laboratories | 24.425 | 44.29 B | 0.155 | 0.64 | 870.22 K |
| UAL | United Airlines Holdings Inc | 44.1201 | 37.58 B | 0.2338 | 0.53 | 2.89 M |
| TSEM | Tower Semiconductor | 27.60 | 25.6 B | 0.45 | 1.66 | 20.29 K |
| PAA | Plains All American Pipeline LP | 8.4153 | 16.93 B | 0.0513 | 0.61 | 196.2 K |
| PTC | Ptc Inc | 18.68 | 16.54 B | 0.23 | 1.25 | 4.4 M |
| KTOS | Kratos Defns | 22.85 | 11.36 B | 1.25 | 5.79 | 79.39 K |
| ZION | Zions Bancorp | 54.9625 | 9.97 B | 0.3054 | 0.56 | 1.75 M |
| RUSHB | Rush Entpr Cl B | 7.3204 | 9.17 B | 0.0398 | 0.55 | 74.91 K |
| MORN | Morningstar Inc | 44.1697 | 8.01 B | 0.4254 | 0.97 | 131.7 K |
| WFRD | Weatherford International Plc | 55.6629 | 6.61 B | 1.0894 | 2 | 7.1 M |
| VSEC | V S E Cp | 21.5494 | 6.47 B | 0.558 | 2.66 | 136.01 K |
| LGND | Ligand Pharm | 23.8184 | 5.8 B | 0.3759 | 1.6 | 545.61 K |
| CIGI | Colliers Intl Grp IN | 15.651 | 5.61 B | 0.139 | 0.9 | 13.58 K |
| TFSL | Tfs Financial Corp | 5.7008 | 4.85 B | 0.1923 | 3.49 | 8.35 M |
| CVCO | Cavco Inds Inc | 37.85 | 4.6 B | 0.28 | 0.75 | 34.5 K |
| FULT | Fulton Financial Cor | 7.3699 | 4.53 B | 0.048 | 0.66 | 1.07 M |
| BELFB | BEL Fuse Inc Cl B | 26.3547 | 3.81 B | 0.7979 | 3.12 | 53.3 K |
| CALM | Cal-Maine Foods IN | 5.8083 | 3.78 B | 0.0489 | 0.85 | 1.01 M |
| IPAR | Inter Parfums Inc | 12.2387 | 3.75 B | 0.1181 | 0.97 | 127.72 K |
| CRVL | Corvel Cp | 4.6583 | 3.58 B | 0.0366 | 0.79 | 485.19 K |
| AEHR | Aehr Test Systems | 6.99 | 3.52 B | 0.53 | 8.2 | 53.24 K |
| OPCH | Option Care Health Inc | 22.20 | 3.5 B | 0.56 | 2.59 | 22.43 K |
| TOWN | Towne Bank | 11.3563 | 3.44 B | 0.2912 | 2.63 | 40.82 K |
| ARLP | Alliance Resource Pt | 4.4327 | 3.35 B | 0.0696 | 1.6 | 156.55 K |
| POWI | Power Integratn | 11.5373 | 3.12 B | 0.0861 | 0.75 | 41.8 K |
| GRBK | Green Brick Partners | 126.8966 | 3.08 B | 4.00 | 3.25 | 4.2 K |
| PATK | Patrick Inds Inc | 4.6712 | 2.81 B | 0.3301 | 7.6 | 30.38 K |
| BELFA | BEL Fuse Cl A | 29.3245 | 2.8 B | 0.3939 | 1.36 | 5.5 K |
| NEOG | Neogen Cp | 3.4055 | 2.65 B | 0.1122 | 3.41 | 217.75 K |
| AXGN | Axogen Inc | 4.2076 | 2.63 B | 0.2104 | 5.26 | 5.8 K |
| BCRX | Biocryst Pharma Inc | 8.35 | 2.57 B | 0.25 | 3.09 | 209.44 K |
| PLPC | Preformed Line Prd | 45.2807 | 2.13 B | 0.2721 | 0.6 | 8.2 K |
| SRPT | Sarepta Therapeutics | 16.92 | 2.08 B | 0.18 | 1.08 | 60.46 K |
| STRA | Strayer Education | 95.4861 | 1.84 B | 1.573 | 1.67 | 215.8 K |
| OMCL | Omnicell Inc | 24.38 | 1.66 B | 2.74 | 12.66 | 2.1 M |
| SENEB | Seneca Foods Cp B | 27.04 | 1.3 B | 0.79 | 3.01 | 300 |
| PFBC | Preferred Bank LA | 138.1873 | 1.22 B | 3.112 | 2.3 | 26.48 K |
| WLFC | Willis Lease Fin C | 12.6681 | 1.16 B | 0.3372 | 2.73 | 9.88 K |
| GLDD | Great Lakes Drg Dock | 8.1662 | 1.15 B | 0.1189 | 1.48 | 127.22 K |
| SVRA | Savara Inc | 4637.50 | 1.14 B | 210.00 | 4.74 | 172 |
| OPK | Opko Health Inc | 4.04 | 1.09 B | 0.12 | 3.06 | 66.4 K |
| DGICB | Donegal Group Cl B | 9.8005 | 864.88 M | 0.889 | 9.98 | 3.2 K |
| CYRX | Cryoport Inc | 144.00 | 826.09 M | 12.00 | 9.09 | 1.71 K |
| SHBI | Shore Bancshares Inc | 16.7895 | 768.9 M | 0.0942 | 0.56 | 12.09 K |
| DGICA | Donegal Group Cl A | 8.0063 | 687.08 M | 0.5357 | 7.17 | 147.56 K |
| MLAB | Mesa Labs Inc | 21.7168 | 669.94 M | 0.2725 | 1.27 | 300 |
| PKOH | Park Ohio Hld Cp | 25.5832 | 669.73 M | 0.2422 | 0.96 | 68.69 K |
| GOOD | Gladstone Comml | 3.8751 | 636.69 M | 0.0197 | 0.51 | 6.7 K |
| DCTH | Delcath Systems Inc | 4.39 | 595.08 M | 0.06 | 1.39 | 48.68 K |
| FBIZ | First Business Finan | 6.7404 | 574.4 M | 0.2898 | 4.49 | 5.2 K |
| CIVB | Civista Bncshrs | 11.3776 | 571.63 M | 0.1059 | 0.94 | 700 |
| NVEC | Nve Corp | 17.8332 | 538.28 M | 0.4175 | 2.4 | 347.3 K |
| EYPT | Eyepoint Pharmaceuticals Inc | 47.96 | 528.2 M | 0.364 | 0.76 | 2.06 K |
| JOUT | Johnson Outdoors | 17.7208 | 502.71 M | 0.1285 | 0.73 | 2.5 K |
| GRVY | Gravity Ltd ADR | 26.00 | 481.56 M | 0.20 | 0.78 | 175 |
| WTBA | West Bancorp | 7.8768 | 479.27 M | 0.076 | 0.97 | 15 K |
| GLAD | Gladstone Cap Corp | 7.0996 | 444.18 M | 0.0603 | 0.86 | 47.1 K |
| NATH | Nathan's Famous IN | 9.6989 | 398.5 M | 0.2308 | 2.44 | 16.96 K |
| WILC | G Willi-Food Intl | 5.8196 | 395.36 M | 0.0356 | 0.62 | 14.97 K |
| FNLC | First Bancorp Inc | 6.8503 | 389.58 M | 0.0707 | 1.04 | 100 |
| LWAY | Lifeway Foods Inc | 13.7491 | 378.27 M | 0.0889 | 0.65 | 32.13 K |
| ALLT | Allot Communications | 8.04 | 376.22 M | 0.30 | 3.88 | 68.78 K |
| GASS | Stealthgas Inc | 13.6165 | 360.33 M | 0.1488 | 1.1 | 345.37 K |
| VALU | Value Line Inc | 20.4365 | 352.82 M | 1.6494 | 8.78 | 44.2 K |
| CLNE | Clean Energy Fuels | 15.92 | 346.1 M | 0.46 | 2.98 | 1.44 M |
| BCML | Bay Commercial Bk CA | 10.7901 | 332.25 M | 0.6624 | 6.54 | 100 |
| STRT | Strattec Security | 40.1902 | 326.36 M | 1.5207 | 3.93 | 6.74 K |
| OBA | Oxley Bridge Acquisition Limited Class A Ordinary Shares | 36.25 | 325.42 M | 25.81 | 247.22 | 140 |
| FLXS | Flexsteel Inds | 8.8862 | 318.59 M | 0.33 | 3.86 | 800 |
| SMTI | Sanara Medtech Inc | 27.00 | 314.97 M | 12.00 | 80 | 20 |
| AVXL | Anavex Lf SC | 15.40 | 314.24 M | 0.20 | 1.32 | 1.75 K |
| RCMT | R C M Tech Inc | 4.5516 | 285.57 M | 0.0551 | 1.23 | 36.67 K |
| ANIK | Anika Therapeutics | 17.11 | 284.52 M | 0.86 | 5.29 | 160.47 K |
| FXNC | First Natl Corp Strasburg VA | 15.3027 | 277.88 M | 0.0998 | 0.66 | 1.25 K |
| RELL | Richardson Electrncs | 5.5849 | 265.05 M | 0.0557 | 1.01 | 24.19 K |
| NKSH | Natl Bankshares Inc | 9.6644 | 262.28 M | 0.1194 | 1.25 | 285 |
| TSSI | TSS, Inc. Common Stock | 5.30 | 256.6 M | 0.05 | 0.95 | 2.3 K |
| ASUR | Asure Software | 6.40 | 242.59 M | 0.0667 | 1.05 | 23.28 K |
| HQI | Hirequest Inc | 20.1181 | 232.11 M | 1.1962 | 6.32 | 1.52 K |
| PEBK | Peoples Bancorp NC | 10.8073 | 230.09 M | 0.0911 | 0.85 | 29.48 K |
| RGCO | Rgc Resources Inc | 4.4626 | 227.77 M | 0.0467 | 1.06 | 3 K |
| ALOT | Astronova Inc | 7.203 | 226.53 M | 0.0642 | 0.9 | 1.5 K |
| CFBK | Central Fed Cp | 163.7046 | 225.15 M | 5.2808 | 3.33 | 29 |
| TAYD | Taylor Devices Inc | 6.20 | 185.74 M | 0.06 | 0.98 | 6.7 K |
| SBFG | Sb Financial Group | 8.1067 | 166.14 M | 0.1953 | 2.47 | 1.89 K |
| BSET | Bassett Furniture | 5.8131 | 163.29 M | 0.0662 | 1.15 | 27.86 K |
| OPRX | Optimizerx Corp | 1079.9893 | 150.85 M | 29.9991 | 2.86 | 12 |
| EML | Eastern Company | 16.6929 | 149.7 M | 0.2693 | 1.64 | 25.8 K |
| LSBK | Lake Shore Bancorp | 4.6203 | 135.4 M | 0.0313 | 0.68 | 2.58 K |
| OCC | Optical Cable Corp | 4.8133 | 126.76 M | 0.1464 | 3.14 | 5.99 K |
| LAKE | Lakeland Inds Inc | 13.7058 | 120.16 M | 0.3439 | 2.57 | 5.69 K |
| ULBI | Ultralife Corp | 10.85 | 116.64 M | 0.10 | 0.93 | 40.83 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NVS | Novartis Ag ADR | 24.5275 | 304.7 B | 0.2899 | 1.2 | 2.93 M |
| BAC-PE | Bank of America Corporation | 9.08 | 230.37 B | 0.0462 | 0.51 | 405.7 K |
| BA | Boeing Company | 75.5865 | 175.62 B | 1.0043 | 1.35 | 6.65 M |
| SCCO | Southern Copper Corp | 16.7701 | 164.38 B | 0.1252 | 0.75 | 4.64 M |
| COF | Capital One Financial Corp | 56.5507 | 135.41 B | 1.5656 | 2.85 | 7.75 M |
| ACN | Accenture Plc | 30.3427 | 112.09 B | 0.2171 | 0.72 | 3.2 M |
| AEM | Agnico-Eagle Mines Ltd | 34.342 | 101.74 B | 0.3044 | 0.89 | 2.62 M |
| FCX | Freeport-Mcmoran Inc | 34.5227 | 96.73 B | 0.4776 | 1.4 | 23.19 M |
| WMB | Williams Companies | 12.0855 | 89.58 B | 0.1148 | 0.96 | 11.73 M |
| SLB | Schlumberger N.V. | 63.5853 | 79.48 B | 2.1243 | 3.46 | 18.17 M |
| MS-PA | Morgan Stanley | 11.3977 | 68.06 B | 0.1315 | 1.17 | 6.4 K |
| TRP | Tc Energy Corp | 15.03 | 64.08 B | 0.199 | 1.34 | 284 K |
| MET | Metlife Inc | 42.5096 | 60.44 B | 0.447 | 1.06 | 6.29 M |
| LHX | L3Harris Technologies Inc | 37.3764 | 51.6 B | 0.3306 | 0.89 | 1.3 M |
| WDS | Woodside Energy Group Ltd | 20.2051 | 44.22 B | 0.1121 | 0.56 | 35.45 K |
| HMC | Honda Motor Company ADR | 19.3703 | 41.4 B | 0.1455 | 0.76 | 1.89 M |
| IRM | Iron Mountain Inc | 9.6362 | 36.34 B | 0.0999 | 1.05 | 982.35 K |
| PUK | Prudential Public Ltd Company ADR | 15.21 | 34.64 B | 0.0811 | 0.54 | 2.68 M |
| RMD | Resmed Inc | 17.212 | 33.27 B | 0.116 | 0.68 | 1.37 M |
| BAP | Credicorp Ltd | 40.6106 | 29.31 B | 0.4761 | 1.19 | 527.81 K |
| WSM | Williams-Sonoma | 11.5003 | 28.53 B | 0.932 | 8.82 | 13.06 M |
| ZBH | Zimmer Biomet Holdings | 75.7022 | 19.21 B | 0.4555 | 0.61 | 1.74 M |
| PKX | Posco ADR | 80.8984 | 17.57 B | 0.8198 | 1.02 | 774.1 K |
| GIB | CGI Group | 11.3094 | 15.52 B | 0.0596 | 0.53 | 96.3 K |
| SGI | Somnigroup International Inc. | 7.5115 | 13.89 B | 0.782 | 11.62 | 24.63 M |
| CLX | Clorox Company | 35.9192 | 13.05 B | 0.7195 | 2.04 | 3.05 M |
| TFII | Tfi International Inc | 7.3831 | 11.38 B | 0.0729 | 1 | 500 |
| DVA | Davita Healthcare Partners Inc | 26.95 | 11.31 B | 0.425 | 1.6 | 3.11 M |
| EGO | Eldorado Gold Corp | 23.7035 | 10.89 B | 0.3345 | 1.43 | 283.98 K |
| TX | Ternium S.A. ADR | 14.3768 | 10.77 B | 0.2987 | 2.12 | 259.4 K |
| EAT | Brinker International | 18.8543 | 10.01 B | 0.1176 | 0.63 | 2.09 M |
| GME | Gamestop Corp | 7.0579 | 8.09 B | 0.0438 | 0.62 | 4.55 M |
| RIG | Transocean Inc | 70.8136 | 6.52 B | 0.4057 | 0.58 | 3.36 M |
| AKO-B | Embotelladora Andina S.A | 6.872 | 4.8 B | 0.0822 | 1.21 | 6.9 K |
| BCO | Brink's Company | 29.8568 | 4.5 B | 0.6878 | 2.36 | 731.1 K |
| TGS | Transportadora DE Gas Sa Ord B ADR | 3.3994 | 4.16 B | 0.0436 | 1.3 | 43.2 K |
| FSM | Fortuna Silver Mines | 3.542 | 3.44 B | 0.042 | 1.2 | 9.1 K |
| LPL | Lg Display Co. Ltd ADR | 17.9892 | 3.37 B | 0.4484 | 2.56 | 3.77 M |
| IMAX | Imax Corp | 4.85 | 2.95 B | 0.45 | 10.23 | 1.59 M |
| WU | Western Union Company | 9.9292 | 2.25 B | 0.0816 | 0.83 | 5.68 M |
| SAM | Boston Beer Company | 40.1959 | 1.92 B | 0.3099 | 0.78 | 115.4 K |
| STEW | Srh Total Return Fund Inc | 12.504 | 1.78 B | 0.064 | 0.51 | 173.5 K |
| CYD | China Yuchai International | 4.9383 | 1.69 B | 0.0884 | 1.82 | 217.4 K |
| IDT | IDT Corp | 11.8353 | 1.65 B | 0.2489 | 2.15 | 815.7 K |
| PBT | Permian Basin Royalty Trust | 4.4121 | 1.58 B | 0.0512 | 1.17 | 231.4 K |
| HLX | Helix Energy Solutions Group | 42.95 | 1.37 B | 0.46 | 1.08 | 1.41 M |
| ODC | Oil-Dri Corp of America | 5.3598 | 1.34 B | 0.1194 | 2.28 | 13.6 K |
| IRS | Irsa Inversiones Y Representaciones S.A. ADR | 7.5517 | 1.25 B | 0.0788 | 1.05 | 280.36 K |
| TYG | Tortoise Energy Infrastructure Corp | 40.1726 | 1.1 B | 0.272 | 0.68 | 23.62 K |
| VYX | NCR Voyix Corporation | 33.908 | 1.05 B | 0.2086 | 0.62 | 2.21 M |
| UTL | Unitil Corp | 13.4731 | 984.78 M | 0.0699 | 0.52 | 5.3 K |
| VMO | Invesco Muni Opportunity Trust | 4.5983 | 659.54 M | 0.0557 | 1.23 | 41.3 K |
| RGR | Sturm Ruger & Company | 8.7038 | 610.37 M | 0.0784 | 0.91 | 233.3 K |
| IIIN | Insteel Industries | 15.3532 | 604.17 M | 0.1132 | 0.74 | 392.7 K |
| CLB | Core Laboratories N.V. | 41.7314 | 580.44 M | 0.5386 | 1.31 | 360.2 K |
| EBF | Ennis Inc | 8.0122 | 565.42 M | 0.1552 | 1.98 | 496.1 K |
| VKQ | Invesco Muni Trust | 4.769 | 539.52 M | 0.1007 | 2.16 | 46.3 K |
| ONIT | Onity Group Inc | 112.8614 | 298.09 M | 3.0722 | 2.8 | 75.26 K |
| BGS | B&G Foods Holdings | 3.7712 | 288.53 M | 0.0831 | 2.25 | 47 K |
| GHI | Greystone Housing Impact Investors LP | 4.4127 | 159.05 M | 0.0279 | 0.64 | 2.34 K |
| GRX | The Gabelli Healthcare & Wellness Trust | 4.3457 | 152.92 M | 0.2472 | 6.03 | 69.45 K |
| SJT | San Juan Basin Royalty Trust | 9.748 | 125.84 M | 0.1306 | 1.36 | 227.8 K |
| CRT | Cross Timbers Royalty Trust | 8.912 | 63.24 M | 0.0457 | 0.52 | 12.6 K |
| CULP | Culp Inc | 8.4467 | 41.41 M | 0.1372 | 1.65 | 38 K |
| MTR | Mesa Royalty Trust | 14.5591 | 5.03 M | 0.1321 | 0.92 | 6.7 K |
| GRBK | Green Brick Partners | 126.8966 | 4.00 | 3.25 | 4.2 K | |
| CVU | CPI Aerostructures Inc | 8.44 | 0.09 | 1.08 | 3.1 K | |
| LNG | Cheniere Energy Inc | 39.6639 | 0.3814 | 0.97 | 611.6 K | |
| EP-PC | El Paso Energy Capital Trust I PFD CV TR SECS | 16.5954 | 0.1524 | 0.93 | 18.4 K | |
| BAC-P-E | Bank of America Corporation Depositary Sh repstg 1/1000th Perp Pfd Ser E | 13.9393 | 0.0707 | 0.51 | 405.7 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ORIO | ORIO | 352.6531 | 88.1633 | 33.33 | 12 | |
| SDE | Spartan Delta Corp | 69.4189 | 10.4129 | 17.65 | 1.42 K | |
| TAL | Petrotal Corp | 200.7228 | 15.0542 | 8.11 | 11.57 K | |
| BCE-PF | BCE Inc Pref AF | 9.4372 | 0.7005 | 8.02 | 19.32 K | |
| ALS | Altius Minerals Corp | 20.1836 | 1.3116 | 6.95 | 202.44 K | |
| ATX | ATEX Resources Inc. | 48.00 | 3.00 | 6.67 | 174 | |
| VCM | Vecima Networks Inc | 4.9192 | 0.2953 | 6.39 | 21.8 K | |
| FRX | Fennec Pharmaceuticals Inc | 29.16 | 1.62 | 5.88 | 320 | |
| MER | Africa Oil Corp | 4.9851 | 0.2734 | 5.8 | 100 | |
| CCM | Canagold Resources Ltd | 3.05 | 0.15 | 5.17 | 5.2 K | |
| EIF | Exchange Income Corp | 3.0519 | 0.1454 | 5 | 300 | |
| X | TMX Group Ltd | 5.1282 | 0.2252 | 4.59 | 5.1 M | |
| ERD | Erdene Resource Development Corp | 11.04 | 0.48 | 4.55 | 16.63 K | |
| HPS-A | Hammond Power Solutions Inc | 8.7254 | 0.3684 | 4.41 | 180.97 K | |
| NOA | North American Construction Group Ltd | 17.9408 | 0.7373 | 4.29 | 2 K | |
| ESM | Euro Sun Mining Inc | 29.4257 | 1.0899 | 3.85 | 23.18 K | |
| OCG | Outcrop Silver & Gold Corp | 14.00 | 0.50 | 3.7 | 4.92 K | |
| GAU | Galiano Gold Inc | 3.72 | 0.12 | 3.33 | 20.2 K | |
| CFP | Canfor Corp | 13.74 | 0.43 | 3.23 | 610.8 K | |
| CU | Canadian Utilities Ltd Cl A NV | 11.5698 | 0.3111 | 2.76 | 148.18 K | |
| CG | Centerra Gold Inc | 3.5932 | 0.0943 | 2.7 | 257 K | |
| ELEF | Silver Elephant Mining Corp | 39.028 | 0.9922 | 2.61 | 429 | |
| TC | Tucows Inc | 5.36 | 0.12 | 2.29 | 15.38 K | |
| XMF-A | M Split Corp | 4.4778 | 0.099 | 2.26 | 3.75 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 205.2475 | 4.2198 | 2.1 | 27.2 K | |
| TRP | TC Energy Corp | 14.8344 | 0.2846 | 1.96 | 2.98 M | |
| PGIC | Premium Global Income Split Corp | 189.8339 | 3.6316 | 1.95 | 548 | |
| PBL | Pollard Banknote Ltd | 5.4776 | 0.0973 | 1.81 | 5.08 K | |
| AEM | Agnico Eagle Mines Ltd | 35.5801 | 0.6237 | 1.78 | 1.39 M | |
| DR | Medical Facilities Corp | 3.09 | 0.0497 | 1.63 | 84.28 K | |
| FM | First Quantum Minerals Ltd | 20.1343 | 0.3207 | 1.62 | 1.92 M | |
| CIGI | Colliers International Group Inc | 22.6917 | 0.3539 | 1.58 | 139.83 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 8.2526 | 0.1277 | 1.57 | 18.45 K | |
| JAG | Jaguar Mining Inc | 6529.4604 | 98.9312 | 1.54 | 240.89 K | |
| BDI | Black Diamond Group Ltd | 3.4609 | 0.0524 | 1.54 | 28.6 K | |
| IMP | Intermap Tech Corp | 66.50 | 1.00 | 1.53 | 16.35 K | |
| SJ | Stella Jones Inc | 9.11 | 0.1361 | 1.52 | 19.6 K | |
| BU | Burcon Nutrascience Corp | 48.6352 | 0.6617 | 1.38 | 11.24 K | |
| DXT | Dexterra Group Inc | 8.6377 | 0.1167 | 1.37 | 3.72 K | |
| DML | Denison Mines Corp | 10.5618 | 0.1425 | 1.37 | 580.1 K | |
| DCM | Data Communications Mgmt Corp | 343.2116 | 4.0243 | 1.19 | 413 | |
| GIB-A | CGI Inc | 11.8319 | 0.1387 | 1.19 | 614.02 K | |
| PIC-PA | Premium Income Corp Pref A | 5.0324 | 0.0574 | 1.15 | 39.72 K | |
| MEQ | Mainstreet Eq J | 17.6082 | 0.1995 | 1.15 | 723 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.5529 | 0.038 | 1.08 | 105.65 K | |
| ABX | Barrick Mining Corp | 25.7927 | 0.2712 | 1.06 | 3.09 M | |
| CCL-B | CCL Industries Inc | 6.8847 | 0.0708 | 1.04 | 617.46 K | |
| POW-PC | Power Corporation of Canada Pref C | 8.6228 | 0.0858 | 1.01 | 4.1 K | |
| WSP | WSP Global Inc | 10.2136 | 0.1011 | 1 | 4.66 K | |
| FRU | Freehold Royalties Ltd | 3.4462 | 0.0328 | 0.96 | 33.98 K | |
| TA | Transalta Corp | 15.9883 | 0.1504 | 0.95 | 1.61 M | |
| EDV | Endeavour Mining Corp | 82.8838 | 0.7535 | 0.92 | 6.58 K | |
| ENB | Enbridge Inc | 7.7361 | 0.0688 | 0.9 | 739.84 K | |
| FFH | Fairfax Financial Holdings Ltd | 146.9487 | 1.2575 | 0.86 | 21.28 K | |
| TECK-B | Teck Resources Limited | 38.1479 | 0.3214 | 0.85 | 2.05 M | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.2576 | 0.0667 | 0.81 | 5.72 K | |
| ESI | Ensign Energy Services Inc | 5.0532 | 0.0403 | 0.8 | 492.87 K | |
| ACQ | Autocanada Inc | 6.278 | 0.0499 | 0.8 | 5.15 K | |
| MDI | Major Drilling Grp | 14.111 | 0.1078 | 0.77 | 94.86 K | |
| MXG | Maxim Power Corp | 7.3075 | 0.0542 | 0.75 | 22.2 K | |
| CJT | Cargojet Inc | 6.0934 | 0.0448 | 0.74 | 3.81 K | |
| GRT-UN | Granite Real Estate Investment Trust | 15.2918 | 0.1086 | 0.72 | 79.39 K | |
| CSU | Constellation Software Inc | 19.9188 | 0.1318 | 0.67 | 300 | |
| AFN | Ag Growth International Inc | 12.3932 | 0.0817 | 0.66 | 275 K | |
| BN-PN | Brookfield Corporation | 7.2236 | 0.0462 | 0.64 | 1.85 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 8.6754 | 0.0547 | 0.63 | 8.1 K | |
| BCE-PR | BCE Inc Pref R | 8.7515 | 0.0536 | 0.62 | 3.5 K | |
| BNS | Bank of Nova Scotia | 21.5773 | 0.1284 | 0.6 | 1.98 M | |
| BBD-PC | Bombardier Inc Pref C | 4.5864 | 0.0271 | 0.59 | 20.59 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.7679 | 0.0212 | 0.57 | 19.55 K | |
| ELF | E-L Financial | 3.8181 | 0.0214 | 0.56 | 250 | |
| AC | Air Canada | 14.53 | 0.08 | 0.55 | 36.36 K | |
| BLDP | Ballard Power Systems Inc | 5.48 | 0.03 | 0.55 | 256.59 K | |
| VGZ | Vista Gold Corp | 5.50 | 0.03 | 0.55 | 4.4 K | |
| EMA | Emera Incorporated | 8.6638 | 0.0452 | 0.52 | 355.9 K | |
| NDM | Northern Dynasty Minerals Ltd | 13.42 | 0.07 | 0.52 | 91.4 K | |
| LGD | Liberty Gold Corp | 54.00 | 0.28 | 0.52 | 48.81 K | |
| NA | National Bank of Canada | 14.3049 | 0.0725 | 0.51 | 923.61 K | |
| CF | Canaccord Genuity Group Inc | 4.9655 | 0.0248 | 0.5 | 194.2 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.8965 | 220.01 B | 0.1144 | 3.02 | 1.35 K |
| LGBI | Cannabiz Mobile Inc | 432.00 | 64.81 K | 12.00 | 2.86 | 33 |
| CIPI | Correlate Infrastructure Partners Inc | 8.00 | 31.31 K | 0.04 | 0.5 | 3.12 K |
| ACAI | Safeplus International Holdings Limited | 13.00 | 25.38 K | 0.10 | 0.78 | 875 |
| BERI | Blue Earth Resources Inc | 3.40 | 23.08 K | 0.80 | 30.77 | 13.67 K |
| BCCI | Baristas Coffee Company Inc | 8.00 | 19.21 K | 1.00 | 14.29 | 5 K |
| CGNH | CardioGenics Holdings Inc | 11.30 | 9.61 K | 0.40 | 3.67 | 25.66 K |
| CGLO | Hash Labs Inc | 560.00 | 7.64 K | 40.00 | 7.69 | 64.91 K |
| ESNC | EnSync Inc | 29.45 | 6.81 K | 0.40 | 1.38 | 1.2 K |
| YVRLF | Liquid Media Group Ltd. | 416.00 | 482 | 16.20 | 4.05 | 1.21 K |
| ICOA | ICOA Inc | 12.50 | 60 | 0.50 | 4.17 | 97 |
| IDGC | ID Global Corporation | 40.96 | 3.84 | 10.34 | 5.63 K | |
| PTRC | Petro River Oil Corp | 5000.00 | 200.00 | 4.17 | 2 | |
| EGDFF | Energold Drilling Corp | 3.795 | 0.1095 | 2.97 | 6.6 K | |
| TXCCQ | TranSwitch Corporation | 14.4723 | 0.2386 | 1.68 | 62.83 K | |
| ACUS | Acusphere Inc | 18.90 | 0.30 | 1.61 | 29.85 K | |
| BAJFF | Camrova Resources Inc | 45.92 | 0.66 | 1.46 | 4.23 K | |
| ESINQ | ITT Educational Services Inc | 116.06 | 0.71 | 0.62 | 346.2 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| VLX | Velox Energy Materials Inc. | 9.9063 | 1.4409 | 17.02 | 8.19 K | |
| CTH | CoTec Holdings Corp. | 660.00 | 80.00 | 13.79 | 20 | |
| PEX | Pacific Ridge Exploration Ltd | 60.00 | 7.00 | 13.21 | 638.4 K | |
| GPM | GPM Metals Inc | 3.84 | 0.40 | 11.63 | 192.55 K | |
| BEW | BeWhere Holdings Inc | 5.2539 | 0.5254 | 11.11 | 21.47 K | |
| HSTR | Heliostar Metals Ltd | 3.30 | 0.30 | 10 | 6.97 K | |
| SLG | PetroTal Corp | 37.1955 | 2.7897 | 8.11 | 1.16 M | |
| KCC | Kincora Copper Limited | 180.00 | 13.50 | 8.11 | 30.5 K | |
| DFR | Diamond Fields Resources Inc | 3.375 | 0.25 | 8 | 3.16 K | |
| MAX | Max Resource Corp | 136.80 | 9.60 | 7.55 | 129 | |
| CUCU | Global Copper Corp. | 15.60 | 1.05 | 7.22 | 1.27 K | |
| PBM | Pacific Bay Minerals Ltd | 7.50 | 0.50 | 7.14 | 148.8 K | |
| JDN | Jayden Resources Inc | 14.10 | 0.90 | 6.82 | 2.4 K | |
| TGX | True North Gems Inc | 1470.00 | 90.00 | 6.52 | 14 | |
| GLD | GoldON Resources Ltd | 4.25 | 0.25 | 6.25 | 400 | |
| FNR | 49 North Resources Inc | 4.3808 | 0.2531 | 6.13 | 5.14 K | |
| URZ | Urz Energy Corp | 265.00 | 15.00 | 6 | 24 | |
| ICM | Iconic Minerals Ltd | 18.80 | 1.00 | 5.62 | 420 K | |
| VMY-H | Voice Mobility International Inc | 7.375 | 0.375 | 5.36 | 20 | |
| SSV | Southern Silver Exploration Corp | 6.00 | 0.30 | 5.26 | 26.72 K | |
| ILI | Infinite Ore Corp | 16.80 | 0.80 | 5 | 675 | |
| MUR | Murchison Minerals Ltd | 110.00 | 5.00 | 4.76 | 423 | |
| LUCA | Luca Mining Corp. | 57.60 | 2.56 | 4.65 | 1.36 K | |
| GAL | Galantas Gold Corporation | 12.00 | 0.50 | 4.35 | 800 | |
| IDL | Imaging Dynamics Company Ltd | 500.00 | 20.8333 | 4.35 | 173 | |
| WPG | West Point Gold Corp. | 25.00 | 1.00 | 4.17 | 90 | |
| WMK | Whitemud Resources Inc | 11.70 | 0.45 | 4 | 4.5 K | |
| UCU | Ucore Rare Metals Inc | 10.50 | 0.40 | 3.96 | 18.3 K | |
| MYID | Killi Ltd | 390.625 | 13.951 | 3.7 | 427.75 K | |
| GRZ | Gold Reserve Inc | 4.6592 | 0.1612 | 3.58 | 69.83 K | |
| BQE | BQE Water Inc | 435.00 | 15.00 | 3.57 | 97.32 K | |
| JEC | Jura Energy Corporation | 9.90 | 0.30 | 3.12 | 3.45 K | |
| BCU | Bell Copper Corporation | 3.35 | 0.10 | 3.08 | 16.4 K | |
| MKR | Melkior Resources Inc | 3.40 | 0.10 | 3.03 | 66 K | |
| TWO | T2 Metals Corp. | 17.00 | 0.50 | 3.03 | 400 | |
| STMP | Stamper Oil & Gas Corp | 1657.8949 | 43.6289 | 2.7 | 8 | |
| FMN | Fidelity Minerals Corp | 285.0003 | 7.50 | 2.7 | 6 | |
| REVO | RevoluGROUP Canada Inc | 4.20 | 0.10 | 2.44 | 6.8 K | |
| CKG | Chesapeake Gold Corp | 6.90 | 0.12 | 1.77 | 17.27 K | |
| BARU | Baru Gold Corp | 17.4292 | 0.2938 | 1.71 | 2.05 K | |
| BM | BC Moly Ltd. | 18.00 | 0.30 | 1.69 | 3.2 K | |
| CVV | CanAlaska Uranium Ltd | 5.8824 | 0.0965 | 1.67 | 95.5 K | |
| SOLR | Solar Alliance Energy Inc | 6.60 | 0.10 | 1.54 | 167.84 K | |
| NBY | Niobay Metals Inc | 6.80 | 0.10 | 1.49 | 93.8 K | |
| TUO | Teuton Resources Corp | 3.40 | 0.05 | 1.49 | 42.9 K | |
| VVTM | VVT Med Inc. | 6401.8691 | 93.458 | 1.48 | 39 | |
| ZYUS | ZYUS Life Sciences Corporation | 6.00 | 0.08 | 1.35 | 1.4 K | |
| UGD | Unigold Inc | 8.70 | 0.10 | 1.16 | 1.4 K | |
| SILV | Silver Valley Metals Corp. | 50.22 | 0.54 | 1.09 | 125.92 K | |
| GRDM | Grid Metals Corp | 9.60 | 0.10 | 1.05 | 5.57 K | |
| GUN | Gunpoint Exploration Ltd | 11.40 | 0.10 | 0.88 | 37.76 K | |
| AZR | Azarga Metals Corp | 1835.00 | 10.00 | 0.55 | 501.62 K |