Gainer Volumes for 5 September 2007 from 00:00:00 until 23:59:59
Gainer Volumes for 5 September 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 | 36.2581 | 56.65 B | 0.5256 | 1.47 | 350.4 K |
| CQP | Cheniere Energy Partners LP | 4.149 | 32.78 B | 0.0218 | 0.53 | 24.3 K |
| UUUU | Energy Fuels Inc | 87.035 | 3.71 B | 1.83 | 2.15 | 166 |
| OBE | Obsidian Energy Ltd | 94.9855 | 780.69 M | 0.7725 | 0.82 | 65.39 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.8249 | 300.34 M | 0.0256 | 0.53 | 31 K |
| LODE | Comstock Mining Inc | 45.00 | 260.38 M | 5.00 | 12.5 | 11 |
| PLG | Platinum Group Metals Ltd | 363.00 | 207.46 M | 18.00 | 5.22 | 153 |
| PLX | Protalix Biotherapeutics | 330.00 | 189.34 M | 35.50 | 12.05 | 37.29 K |
| ESP | Espey Mfg. & Electronics | 7.7618 | 186.98 M | 0.0785 | 1.02 | 1.1 K |
| TRT | Trio-Tech International | 8.6019 | 111.38 M | 0.0985 | 1.16 | 53.2 K |
| CEV | Eaton Vance California Muni Income Trust | 5.3349 | 74.91 M | 0.1282 | 2.46 | 7.5 K |
| CPHI | China Pharma Holdings | 162.00 | 43.76 M | 2.00 | 1.25 | 52 |
| NNVC | Nanoviricides Inc | 39.90 | 34.17 M | 4.90 | 14 | 1.82 K |
| BESS | Bimergen Energy Corporation | 406.00 | 24.56 M | 14.00 | 3.57 | 24 |
| REED | Reed's, Inc. | 2262.0393 | 13.12 M | 14.408 | 0.64 | 43 |
| INUV | Inuvo Inc | 150.00 | 12.18 M | 11.00 | 7.91 | 6.59 K |
| AWX | Avalon Holdings Corp | 9.07 | 10.68 M | 0.18 | 2.02 | 6.3 K |
| TOVX | Theriva Biologics Inc | 53879.5977 | 10.25 M | 1399.4688 | 2.67 | 1 |
| AMS | American Shared Hospital Services | 4.18 | 10.17 M | 0.08 | 1.95 | 3.4 K |
| PW | Power REIT | 7.2341 | 2.89 M | 0.0409 | 0.57 | 1.6 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 13.00 | 846.54 K | 1.00 | 8.33 | 890 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 13.0999 | 4.22 T | 0.0657 | 0.5 | 132.38 M |
| GOOG | Alphabet Inc Class C | 13.0387 | 4.18 T | 0.0655 | 0.5 | 133.01 M |
| AMZN | Amazon.com Inc | 4.1875 | 2.87 T | 0.0525 | 1.27 | 181.24 M |
| AMGN | Amgen Inc | 35.39 | 239.32 B | 0.6629 | 1.91 | 20.42 M |
| MRVL | Marvell Technology Inc | 14.5828 | 212.96 B | 0.0767 | 0.53 | 8.8 M |
| TMUS | T-Mobile US | 46.0295 | 195.61 B | 0.3824 | 0.84 | 985.3 K |
| VRTX | Vertex Pharmaceutic | 39.98 | 139.93 B | 0.42 | 1.06 | 1.76 M |
| ADBE | Adobe Systems Inc | 43.75 | 108.31 B | 0.30 | 0.69 | 5.65 M |
| MELI | MercadoLibre Inc | 27.6261 | 96.76 B | 0.4942 | 1.82 | 198.74 K |
| REGN | Regeneron Pharmaceuticals | 20.5512 | 86.57 B | 0.2881 | 1.42 | 1.16 M |
| MDLZ | Mondelez Intl Inc | 19.986 | 81.89 B | 0.2759 | 1.4 | 17.13 M |
| BKR | Baker Hughes A Ge Co. Cl A | 41.8975 | 64.01 B | 0.2343 | 0.56 | 3.54 M |
| MPWR | Monolithic Power Sys | 17.8488 | 63.89 B | 0.2222 | 1.26 | 458.4 K |
| GRMN | Garmin Ltd | 57.6315 | 57.02 B | 0.773 | 1.36 | 4.49 M |
| NDAQ | Nasdaq Inc | 8.707 | 53.86 B | 0.0603 | 0.7 | 5.43 M |
| ADSK | Autodesk Inc | 46.84 | 53.06 B | 0.26 | 0.56 | 1.99 M |
| EBAY | Ebay Inc | 13.1517 | 45.67 B | 0.2389 | 1.85 | 33.32 M |
| IDXX | Idexx Laboratories | 28.3125 | 44.29 B | 0.19 | 0.68 | 483.86 K |
| FLEX | Flextronics Intl Ltd | 8.663 | 41.75 B | 0.1164 | 1.36 | 9.38 M |
| STLD | Steel Dynamics Inc | 14.4638 | 33.11 B | 0.0892 | 0.62 | 4.32 M |
| ALNY | Alnylam Pharmaceuticals | 25.93 | 32.46 B | 1.44 | 5.88 | 691.2 K |
| BIDU | Baidu Inc ADR | 21.973 | 31.5 B | 0.278 | 1.28 | 56.14 M |
| WTW | Weight Watchers International, Inc | 70.555 | 31.15 B | 0.848 | 1.22 | 266.14 K |
| INSM | Insmed Inc | 6.70 | 28.53 B | 0.40 | 6.35 | 1.14 M |
| FFIV | F5 Networks Inc | 36.96 | 21.67 B | 0.82 | 2.27 | 1.36 M |
| LSCC | Lattice Semicond | 5.31 | 16.71 B | 0.06 | 1.14 | 1.25 M |
| STRL | Sterling Constructio | 22.27 | 16.35 B | 0.34 | 1.55 | 24.5 K |
| COO | Cooper Companies | 12.2442 | 14.96 B | 0.1979 | 1.64 | 2.09 M |
| ERIE | Erie Indemnity Company | 34.9057 | 13.98 B | 1.2237 | 3.63 | 335.8 K |
| CHKP | Check Point Software | 24.15 | 13.51 B | 0.50 | 2.11 | 2.41 M |
| EXEL | Exelixis Inc | 11.70 | 13.48 B | 0.30 | 2.63 | 1.41 M |
| BMRN | Biomarin Pharmaceuticals | 22.42 | 13.42 B | 0.42 | 1.91 | 1.8 M |
| CORT | Corcept Therapeutics | 3.21 | 12.87 B | 0.16 | 5.25 | 111.32 K |
| MDGL | Madrigal Pharmaceuticals Inc | 226.45 | 12.48 B | 14.00 | 6.59 | 1.85 K |
| HALO | Halozyme Therapeutic | 10.10 | 12.21 B | 0.15 | 1.51 | 1.27 M |
| AEIS | Advanced Energy | 16.3936 | 11.79 B | 0.451 | 2.83 | 947.8 K |
| SMTC | Semtech Corp | 17.71 | 11.68 B | 0.10 | 0.57 | 1.37 M |
| ALGN | Align Technology | 24.01 | 11.26 B | 0.55 | 2.34 | 1.66 M |
| LFUS | Littelfuse Inc | 29.7233 | 10.54 B | 0.6726 | 2.32 | 192.44 K |
| RGEN | Repligen Cp | 4.62 | 9.95 B | 0.08 | 1.76 | 113.71 K |
| SIRI | Sirius XM Holdings | 24.9462 | 9.66 B | 1.0328 | 4.32 | 6.35 M |
| FORM | Formfactor Inc | 46.50 | 8.98 B | 0.37 | 0.8 | 852.58 K |
| QRVO | Qorvo Inc | 24.96 | 8.54 B | 0.16 | 0.65 | 5.35 M |
| SIMO | Silicon Motion Techn ADR | 15.6617 | 8.23 B | 0.403 | 2.64 | 700.37 K |
| DSGX | Descartes Sys Group | 3.68 | 6.68 B | 0.02 | 0.55 | 14.7 K |
| WFRD | Weatherford International Plc | 60.6232 | 6.61 B | 1.2255 | 2.06 | 5.66 M |
| PLXS | Plexus Cp | 24.51 | 6.51 B | 0.66 | 2.77 | 720.29 K |
| VSEC | V S E Cp | 19.0041 | 6.47 B | 0.5324 | 2.88 | 151.12 K |
| DOX | Amdocs Ltd Ord | 28.5555 | 6.29 B | 0.4372 | 1.55 | 1.65 M |
| NICE | Nice Ltd ADR | 34.0625 | 5.91 B | 0.5131 | 1.53 | 246.34 K |
| NOVT | Novanta Inc | 30.63 | 5.52 B | 0.42 | 1.39 | 29.25 K |
| JSM | SLM Cp 6% Sr Nt | 4.4523 | 4.99 B | 0.0297 | 0.67 | 17 K |
| OMAB | Grupo Aeroportuario ADR | 10.5908 | 4.92 B | 0.0937 | 0.89 | 83.82 K |
| SLMBP | SLM Cp Srs B Pfd | 24.5864 | 4.86 B | 0.157 | 0.64 | 300 |
| TFSL | Tfs Financial Corp | 5.6624 | 4.85 B | 0.1059 | 1.91 | 838.75 K |
| AXTI | Axt Inc | 4.74 | 4.82 B | 0.07 | 1.5 | 64.15 K |
| DIOD | Diodes Inc | 30.74 | 4.34 B | 0.51 | 1.69 | 605.2 K |
| NSIT | Insight Enterpr | 24.61 | 4.32 B | 0.21 | 0.86 | 504.72 K |
| CENX | Century Aluminum C | 51.70 | 4.31 B | 1.31 | 2.6 | 996.81 K |
| ATRO | Astronics Cp | 7.7101 | 4.03 B | 0.0739 | 0.97 | 288.24 K |
| CALM | Cal-Maine Foods IN | 5.9654 | 3.78 B | 0.1438 | 2.47 | 815.72 K |
| OPCH | Option Care Health Inc | 24.92 | 3.5 B | 0.68 | 2.81 | 62.2 K |
| CLDX | Celldex Therapeutics | 113.40 | 3.27 B | 12.60 | 12.5 | 2.12 K |
| GRBK | Green Brick Partners | 98.4828 | 3.08 B | 11.4483 | 13.15 | 10.21 K |
| WDFC | WD-40 Company | 24.6737 | 3 B | 0.1271 | 0.52 | 108.3 K |
| DXPE | Dxp Enterprise | 17.525 | 2.97 B | 0.155 | 0.89 | 195.8 K |
| NTCT | Netscout Systems | 9.19 | 2.79 B | 0.06 | 0.66 | 95.89 K |
| NEOG | Neogen Cp | 3.7799 | 2.65 B | 0.1111 | 3.03 | 473.31 K |
| AXGN | Axogen Inc | 3.2819 | 2.63 B | 0.2608 | 8.63 | 1.6 K |
| BCRX | Biocryst Pharma Inc | 12.54 | 2.57 B | 0.53 | 4.41 | 450.73 K |
| MCRI | Monarch Casino | 25.7674 | 2.24 B | 0.1878 | 0.73 | 105.39 K |
| XRAY | Dentsply Sirona Inc | 33.248 | 2.2 B | 0.6012 | 1.84 | 999.61 K |
| STGW | Stagwell Inc | 5.4498 | 2.13 B | 0.0508 | 0.94 | 43.42 K |
| BLKB | Blackbaud Inc | 21.7336 | 2.1 B | 0.2447 | 1.14 | 211.72 K |
| INOD | Innodata Inc | 3.87 | 2.05 B | 0.07 | 1.84 | 4.74 K |
| PLAB | Photronics Inc | 12.20 | 1.81 B | 0.36 | 3.04 | 897.83 K |
| ANIP | ANI Pharma Inc | 217.8005 | 1.79 B | 2.5201 | 1.17 | 2.85 K |
| HOPE | Hope Bancorp Inc | 9.384 | 1.78 B | 0.0474 | 0.51 | 142.09 K |
| ICFI | Icf International | 25.0262 | 1.61 B | 0.2278 | 0.92 | 259.95 K |
| SAFT | Safety Ins Group Inc | 15.2478 | 1.52 B | 0.0917 | 0.61 | 310.11 K |
| NVAX | Novavax Inc | 68.20 | 1.45 B | 1.00 | 1.49 | 40.37 K |
| GIII | G-III Apparel Gp | 8.9824 | 1.44 B | 0.0894 | 1.01 | 267.8 K |
| MNKD | Mannkind Corp | 48.50 | 1.4 B | 3.05 | 6.71 | 83.56 K |
| CCEC | Capital Clean Energy Carriers Corp | 34.2941 | 1.38 B | 0.4123 | 1.22 | 7.81 K |
| IART | Integra Lifesciences | 17.4386 | 1.34 B | 0.1139 | 0.66 | 260.74 K |
| SENEB | Seneca Foods Cp B | 28.00 | 1.3 B | 0.48 | 1.74 | 800 |
| WLDN | Willdan Group Inc | 10.26 | 1.29 B | 0.06 | 0.59 | 3.4 K |
| TRST | Trustco Bank Corp NY | 25.2292 | 962.07 M | 0.1814 | 0.72 | 102.44 K |
| DAKT | Daktronics Inc | 17.8526 | 941.96 M | 0.6378 | 3.7 | 399.53 K |
| MPB | Mid Penn Bancorp Inc | 15.6398 | 937.91 M | 0.1504 | 0.97 | 600 |
| FMNB | Farmers Natl Banc Cp | 4.9713 | 927.22 M | 0.0252 | 0.51 | 11.13 K |
| KOPN | Kopin Cp | 3.60 | 916.35 M | 0.05 | 1.41 | 147.53 K |
| QMCO | Quantum Corp | 542.40 | 858.74 M | 20.80 | 3.99 | 7.43 K |
| CEVA | Ceva Inc | 8.83 | 841.81 M | 0.06 | 0.68 | 118.69 K |
| ORRF | Orrstown Finl Svcs | 20.2153 | 821.4 M | 0.122 | 0.61 | 791 |
| PGC | Peapack Gladstone FI | 19.3673 | 798.82 M | 0.1519 | 0.79 | 2.57 K |
| CRESY | Cresud Sacif ADR | 10.6573 | 773.79 M | 0.1279 | 1.21 | 135.87 K |
| FEIM | Frequency Elcts Inc | 7.6361 | 731.6 M | 0.092 | 1.22 | 4.86 K |
| XOMA | Xoma Corp | 951.00 | 710.16 M | 30.00 | 3.26 | 11.86 K |
| ANGO | Angiodynamics Inc | 19.56 | 664.21 M | 0.10 | 0.51 | 230.79 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 79.58 | 1.07 T | 0.44 | 0.56 | 355 K |
| TMO | Thermo Fisher Scientific Inc | 51.8832 | 226.85 B | 0.2838 | 0.55 | 4.33 M |
| APH | Amphenol Corp | 4.0829 | 192.39 B | 0.0523 | 1.3 | 6.81 M |
| RIO | Rio Tinto Plc ADR | 21.8174 | 163.41 B | 0.1305 | 0.6 | 2.04 M |
| SONY | Sony Group Corp ADR | 8.0109 | 137.51 B | 0.0905 | 1.14 | 5.35 M |
| KKR | KKR & Co. LP | 10.9663 | 102.02 B | 0.3797 | 3.59 | 7 K |
| EQNR | Equinor ASA ADR | 12.595 | 99.81 B | 0.2155 | 1.74 | 768.9 K |
| VLO | Valero Energy Corp | 40.5403 | 99.7 B | 0.217 | 0.54 | 7.04 M |
| WMB | Williams Companies | 11.2237 | 89.58 B | 0.0943 | 0.85 | 5.67 M |
| ECL | Ecolab Inc | 33.374 | 80.07 B | 0.1764 | 0.53 | 1.22 M |
| USB-PH | U.S. Bancorp | 12.2732 | 77.23 B | 0.0756 | 0.62 | 106 K |
| TDG | Transdigm Group Inc | 14.8405 | 68.4 B | 0.0868 | 0.59 | 104.4 K |
| OXY | Occidental Petroleum Corp | 33.8762 | 60.07 B | 0.2031 | 0.6 | 5.42 M |
| NUE | Nucor Corp | 31.5329 | 56.43 B | 0.3871 | 1.24 | 4.43 M |
| DAL | Delta Air Lines Inc | 15.1846 | 55.99 B | 0.0776 | 0.51 | 1.85 M |
| EW | Edwards Lifesciences Corp | 4.0392 | 53.19 B | 0.0659 | 1.66 | 6.05 M |
| DVN | Devon Energy Corp | 48.847 | 53.01 B | 0.6796 | 1.41 | 2.95 M |
| IRM | Iron Mountain Inc | 10.2325 | 36.34 B | 0.1107 | 1.09 | 472.62 K |
| FTI | Technipfmc Plc | 15.7991 | 30.2 B | 0.0953 | 0.61 | 1.69 M |
| HAL | Halliburton Company | 26.157 | 29.18 B | 0.259 | 1 | 10.67 M |
| LH | Laboratory Corp of America Holdings | 64.5213 | 26.8 B | 0.6303 | 0.99 | 959.5 K |
| DGX | Quest Diagnostics Inc | 40.5962 | 26.68 B | 0.6842 | 1.71 | 998.2 K |
| TPR | Tapestry Inc | 29.5695 | 26.61 B | 0.8843 | 3.08 | 7.43 M |
| FICO | Fair Isaac and Company | 37.1433 | 25.09 B | 0.2444 | 0.66 | 673.2 K |
| WST | West Pharmaceutical Services | 17.3711 | 24.83 B | 0.1159 | 0.67 | 747.6 K |
| RL | Ralph Lauren Corp | 60.8311 | 22.52 B | 2.2541 | 3.85 | 2.22 M |
| THC | Tenet Healthcare Corp | 13.60 | 21.62 B | 0.20 | 1.49 | 2.34 M |
| CF | Cf Industries Holdings | 9.1188 | 18.01 B | 0.1269 | 1.41 | 5.49 M |
| BALL | Ball Corporation | 11.0603 | 16.58 B | 0.0815 | 0.74 | 28.99 M |
| SGI | Somnigroup International Inc. | 7.2643 | 13.89 B | 0.3582 | 5.19 | 11.12 M |
| DECK | Deckers Outdoor Corp | 5.285 | 12.47 B | 0.0378 | 0.72 | 10.55 M |
| RTO | Rentokil Initial Plc ADR | 13.732 | 11.85 B | 0.078 | 0.57 | 143.9 K |
| IAG | Iamgold Corp | 6.3352 | 11.26 B | 0.0457 | 0.73 | 828.8 K |
| EGO | Eldorado Gold Corp | 24.8505 | 10.89 B | 0.1912 | 0.78 | 172.02 K |
| DCI | Donaldson Company | 15.4732 | 10.85 B | 0.2444 | 1.6 | 1.96 M |
| EDU | New Oriental Education & Technology Group ADR | 12.7978 | 9.48 B | 0.2047 | 1.63 | 868.8 K |
| RRC | Range Resources Corp | 36.159 | 9.42 B | 1.0474 | 2.98 | 1.57 M |
| TTC | Toro Company | 11.5818 | 9.4 B | 0.1995 | 1.75 | 1.42 M |
| OSK | Oshkosh Truck Corp | 46.9512 | 9.25 B | 1.2148 | 2.66 | 1.37 M |
| QGEN | Qiagen N.V. | 15.7805 | 9.19 B | 0.1099 | 0.7 | 584.66 K |
| SM | Sm Energy Company | 29.9409 | 8.6 B | 0.3901 | 1.32 | 596.7 K |
| CMC | Commercial Metals Company | 18.9448 | 7.58 B | 0.1081 | 0.57 | 1.1 M |
| FLR | Fluor Corp | 54.7914 | 7.23 B | 0.5713 | 1.05 | 1.76 M |
| MOS | Mosaic Company | 31.4572 | 7.07 B | 0.2471 | 0.79 | 1.86 M |
| MSM | Msc Industrial Direct Company | 27.0734 | 6.81 B | 0.3668 | 1.37 | 286.5 K |
| CPA | Copa Holdings S.A. | 30.0181 | 5.87 B | 0.2527 | 0.85 | 350.8 K |
| FLG | Flagstar Financial, Inc. | 18.7365 | 5.68 B | 0.0942 | 0.51 | 793.87 K |
| OII | Oceaneering International | 31.8234 | 5.24 B | 1.2465 | 4.08 | 3.86 M |
| GHC | Graham Holdings Company | 361.0563 | 4.97 B | 3.5927 | 1.01 | 24.99 K |
| RDN | Radian Group Inc | 14.6713 | 4.86 B | 0.1285 | 0.88 | 16.34 M |
| BMA | Banco Macro S.A. ADR | 14.6057 | 4.81 B | 0.1628 | 1.13 | 74.3 K |
| TDW | Tidewater Inc | 1755.4377 | 4.71 B | 12.7963 | 0.73 | 32.02 K |
| ITGR | Integer Holdings Corp | 28.3264 | 4.26 B | 0.246 | 0.88 | 141.3 K |
| FCN | Fti Consulting | 51.86 | 4.25 B | 0.59 | 1.15 | 415.3 K |
| TGS | Transportadora DE Gas Sa Ord B ADR | 3.0333 | 4.16 B | 0.0959 | 3.26 | 17.4 K |
| AWR | American States Water Company | 12.8269 | 3.53 B | 0.0648 | 0.51 | 201.4 K |
| FUL | H. B. Fuller Company | 22.0688 | 3.27 B | 0.7544 | 3.54 | 759.8 K |
| CXW | Corecivic Inc | 12.2844 | 3.16 B | 0.1708 | 1.41 | 965.8 K |
| BANC | First Pactrust Bancorp | 13.0798 | 3 B | 0.1011 | 0.78 | 200 |
| AD | Array Digital Infrastructure, Inc. | 51.743 | 2.98 B | 1.7027 | 3.4 | 369.3 K |
| IMAX | Imax Corp | 4.77 | 2.95 B | 0.21 | 4.61 | 289.72 K |
| KWR | Quaker Chemical Corp | 15.3039 | 2.87 B | 0.2045 | 1.35 | 84 K |
| DAC | Danaos Corp | 359.6893 | 2.66 B | 6.6741 | 1.89 | 3.69 K |
| MTX | Minerals Technologies Inc | 31.5057 | 2.22 B | 0.2514 | 0.8 | 345 K |
| ATS | ATS Corporation | 6.2905 | 1.94 B | 0.2829 | 4.71 | 500 |
| PRGO | Perrigo Company | 15.8439 | 1.93 B | 0.2306 | 1.48 | 910.2 K |
| GLP | Global Partners LP | 5.907 | 1.71 B | 0.1776 | 3.1 | 44.3 K |
| FLO | Flowers Foods | 5.0259 | 1.58 B | 0.2104 | 4.37 | 2.18 M |
| WOLF | Wolfspeed | 27.6794 | 1.51 B | 0.21 | 0.76 | 1.9 M |
| REX | Rex American Resources Corp | 3.255 | 1.44 B | 0.06 | 1.88 | 396.6 K |
| HLX | Helix Energy Solutions Group | 39.73 | 1.37 B | 0.80 | 2.05 | 915.6 K |
| LZB | La-Z-Boy Inc | 7.6864 | 1.36 B | 0.0536 | 0.7 | 302.3 K |
| EPC | Edgewell Personal Care | 67.3185 | 1.32 B | 0.8306 | 1.25 | 517.61 K |
| EDN | Empresa Distribuidora Y Comercializadora ADR | 21.90 | 1.06 B | 0.45 | 2.1 | 138.9 K |
| SBR | Sabine Royalty Trust | 9.9092 | 1.05 B | 0.1375 | 1.41 | 14.7 K |
| OI | Owens-Illinois | 39.1545 | 1.01 B | 0.3823 | 0.99 | 2.06 M |
| BTZ | Blackrock Preferred | 4.1041 | 963.11 M | 0.0287 | 0.7 | 138.9 K |
| NXP | Nuveen Tax Free Income Portfolio | 6.44 | 891.7 M | 0.0361 | 0.56 | 27.1 K |
| CODI | Compass Diversified Holdings | 3.4141 | 871.98 M | 0.0209 | 0.62 | 196.3 K |
| KOP | Koppers Holdings Inc | 28.4253 | 849.13 M | 0.2362 | 0.84 | 206.4 K |
| EVC | Entravision Communications Corp | 4.7247 | 777.99 M | 0.0609 | 1.31 | 613.2 K |
| PKE | Park Electrochemical Corp | 9.1086 | 772.82 M | 0.0492 | 0.54 | 76.8 K |
| TXO | Txo Energy Partners L.P. | 14720.00 | 770.71 M | 1200.00 | 8.88 | 13 |
| MTW | Manitowoc Company | 34.4671 | 691.67 M | 0.3728 | 1.09 | 2.07 M |
| VMO | Invesco Muni Opportunity Trust | 4.5234 | 659.54 M | 0.0467 | 1.04 | 28.9 K |
| WTI | W&T Offshore | 17.2114 | 582.64 M | 0.8328 | 5.08 | 800.9 K |
| CLB | Core Laboratories N.V. | 45.4378 | 580.44 M | 0.3152 | 0.7 | 265.6 K |
| VGM | Invesco Trust For Investment Grade Municipals | 4.5435 | 560.22 M | 0.0371 | 0.82 | 59.5 K |
| BLW | Blackrock Ltd Duration Income Trust | 3.8411 | 504.14 M | 0.0244 | 0.64 | 55.4 K |
| KTF | Scudder Municiple Income Trust | 3.5486 | 347.95 M | 0.0195 | 0.55 | 25.7 K |
| DSX | Diana Shipping Inc | 10.9693 | 329.7 M | 0.0823 | 0.76 | 675.42 K |
| EFR | Eaton Vance Senior Floating-Rate Fund | 4.1646 | 314.72 M | 0.0274 | 0.66 | 75.7 K |
| ONIT | Onity Group Inc | 85.0301 | 298.09 M | 0.6325 | 0.75 | 24.82 K |
| LODE | Comstock | 45.00 | 260.38 M | 5.00 | 12.5 | 11 |
| USNA | Usana Health Sciences Inc | 20.80 | 244.81 M | 0.83 | 4.16 | 1.09 M |
| FC | Franklin Covey Company | 7.30 | 233.18 M | 0.11 | 1.53 | 33.9 K |
| CIA | Citizens Inc | 7.60 | 195.99 M | 0.07 | 0.93 | 88.6 K |
| PERF | Perfect Corp Cl A | 20.34 | 189.44 M | 0.34 | 1.7 | 5.2 K |
| DHX | Dice Holdings | 9.70 | 182.3 M | 0.11 | 1.15 | 69.3 K |
| MPV | Massmutual Participation Investors | 3.3282 | 176.68 M | 0.0255 | 0.77 | 2.5 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ORIO | ORIO | 367.3469 | 44.0816 | 13.64 | 23 | |
| SXGC | Southern Cross Gold Consolidated Ltd | 5.4603 | 0.5714 | 11.69 | 90.88 K | |
| FRX | Fennec Pharmaceuticals Inc | 19.44 | 1.62 | 9.09 | 598 | |
| IVQ | Invesque Inc CAD | 45.9523 | 3.2823 | 7.69 | 120 | |
| IVQ-U | Invesque Inc | 36.8737 | 2.6338 | 7.69 | 120 | |
| HWX | Headwater Exploration Inc | 9.3697 | 0.6524 | 7.48 | 564 K | |
| ESM | Euro Sun Mining Inc | 19.0722 | 1.2715 | 7.14 | 53.44 K | |
| STC | Sangoma Technologies Corp | 7.56 | 0.49 | 6.93 | 22.93 K | |
| MEQ | Mainstreet Eq J | 17.4087 | 0.9477 | 5.76 | 25.6 K | |
| TLO | Talon Metals Corp | 8.6464 | 0.4551 | 5.56 | 750 | |
| RIO | Rio2 Ltd | 5.70 | 0.30 | 5.56 | 4.1 K | |
| PTM | Platinum Group Metals Ltd | 384.00 | 20.00 | 5.49 | 951 | |
| PDV-PA | Prime Dividend Corp Pref A | 3.9527 | 0.1761 | 4.66 | 3.8 K | |
| ELEF | Silver Elephant Mining Corp | 23.1522 | 0.9922 | 4.48 | 948 | |
| ATS | Ats Corp | 6.63 | 0.28 | 4.41 | 522.1 K | |
| SDE | Spartan Delta Corp | 83.3026 | 3.4709 | 4.35 | 48 | |
| MAI | Mining Americas Inc. | 270.00 | 10.00 | 3.85 | 118 | |
| TCL-B | Transcontinental Inc | 7.7399 | 0.2515 | 3.36 | 400 | |
| DXT | Dexterra Group Inc | 7.5872 | 0.2335 | 3.18 | 11.84 K | |
| BDT | Bird Construction Inc | 3.0148 | 0.0707 | 2.4 | 32.1 K | |
| MRE | Martinrea International Inc | 13.7779 | 0.3022 | 2.24 | 86.38 K | |
| MAL | Magellan Aero | 8.6844 | 0.1888 | 2.22 | 46.47 K | |
| KBL | Kbro Linen Inc | 5.9713 | 0.1278 | 2.19 | 2.7 K | |
| AFN | Ag Growth International Inc | 10.8801 | 0.2306 | 2.17 | 206.1 K | |
| MCB | Mccoy Global Inc | 3.3641 | 0.0694 | 2.11 | 4.5 K | |
| GDL | Goodfellow Inc | 4.7303 | 0.083 | 1.79 | 5.4 K | |
| CFW | Calfrac Well Services Ltd | 535.25 | 9.25 | 1.76 | 3.94 K | |
| DR | Medical Facilities Corp | 3.3909 | 0.0584 | 1.75 | 214.41 K | |
| BDI | Black Diamond Group Ltd | 3.2905 | 0.0524 | 1.62 | 16.8 K | |
| PWF-PA | Power Financial Corp Pref A | 11.5593 | 0.182 | 1.6 | 1 K | |
| PWF-PG | Power Financial Corp Pref G | 8.3731 | 0.1273 | 1.54 | 1.3 K | |
| ADEN | Adentra Inc | 3.7904 | 0.0574 | 1.54 | 2.03 K | |
| CVG | Clairvest Group | 10.0424 | 0.1434 | 1.45 | 44.65 K | |
| LNF | Leons Furniture | 6.5473 | 0.0894 | 1.38 | 6.62 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 8.5026 | 0.1114 | 1.33 | 3.4 K | |
| MRC | Morguard Corp | 36.2224 | 0.4227 | 1.18 | 650 | |
| CSW-B | Corby Spirit and Wine Limited | 7.3344 | 0.0825 | 1.14 | 1.31 K | |
| FFH | Fairfax Financial Holdings Ltd | 153.4659 | 1.7172 | 1.13 | 25.98 K | |
| EFR | Energy Fuels Inc | 91.00 | 1.00 | 1.11 | 4.76 K | |
| WN-PA | George Weston Prf | 7.9528 | 0.0855 | 1.09 | 3.07 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 9.6052 | 0.0986 | 1.04 | 8.51 K | |
| CGO | Cogeco Inc Sv | 23.0417 | 0.232 | 1.02 | 33.91 K | |
| OBE | Obsidian Energy Ltd | 216.51 | 2.17 | 1.01 | 357.15 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 8.6816 | 0.0829 | 0.96 | 4.4 K | |
| MTL | Mullen Group Ltd | 7.3035 | 0.0696 | 0.96 | 34.5 K | |
| PIF | Polaris Infrastructure Inc | 1017.4874 | 9.5989 | 0.95 | 1 | |
| BK-PA | Canadian Banc Corp Pref A | 3.9496 | 0.0362 | 0.93 | 8.78 K | |
| ENB-PA | Enbridge Inc Pref A | 8.7493 | 0.0763 | 0.88 | 200 | |
| CUP-U | Caribbean Utilities Company Ltd | 3.9391 | 0.0337 | 0.86 | 195 | |
| BCE-PE | Bce Inc Pref E | 9.473 | 0.0764 | 0.81 | 1 K | |
| SJ | Stella Jones Inc | 8.4181 | 0.0673 | 0.81 | 19.2 K | |
| UNC | United Corp Ltd | 3.4747 | 0.0268 | 0.78 | 1.21 K | |
| BCE-PF | BCE Inc Pref AF | 8.9617 | 0.069 | 0.78 | 200 | |
| HR-UN | H&R Real Estate Investment Trust | 10.0083 | 0.0767 | 0.77 | 153.95 K | |
| SU | Suncor Energy Inc | 28.38 | 0.2058 | 0.73 | 2.29 M | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 8.2482 | 0.0592 | 0.72 | 1.93 K | |
| EXE | Extendicare Inc | 3.5674 | 0.024 | 0.68 | 83.05 K | |
| NWC | The North West Company Inc | 8.4037 | 0.0561 | 0.67 | 24.84 K | |
| X | TMX Group Ltd | 5.118 | 0.034 | 0.67 | 2.47 M | |
| POW-PB | Power Corporation of Canada Pref B | 8.4095 | 0.0543 | 0.65 | 9.09 K | |
| LAS-A | Lassonde Industries Inc | 28.2678 | 0.1823 | 0.65 | 1.27 K | |
| HPS-A | Hammond Power Solutions Inc | 8.4734 | 0.0518 | 0.62 | 2.94 K | |
| MFI | Maple Leaf Foods | 8.8582 | 0.0513 | 0.58 | 67.4 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 8.4801 | 0.0485 | 0.58 | 9.69 K | |
| S | Sherritt Intl Rv | 12.9567 | 0.0741 | 0.58 | 664.59 K | |
| MG | Magna International Inc | 13.5704 | 0.0736 | 0.55 | 624.38 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 8.5088 | 0.0461 | 0.54 | 100 | |
| CCA | Cogeco Communications Inc | 27.2663 | 0.1474 | 0.54 | 50.59 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.5909 | 0.0193 | 0.54 | 9.8 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 8.3982 | 0.0444 | 0.53 | 4.8 K | |
| BBD-PD | Bombardier Inc Pref D | 4.5443 | 0.0238 | 0.53 | 3.59 K | |
| PWF-PH | Power Financial Corp Pref H | 8.423 | 0.043 | 0.51 | 1.87 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| KLNG | Koil Energy Solutions Inc. | 13.80 | 36.23 M | 0.20 | 1.47 | 5.03 K |
| MEDH | MedX Holdings Inc | 375.00 | 1.06 M | 25.00 | 7.14 | 5.99 K |
| GLCO | Global Links Corp | 10000.00 | 126.26 K | 2000.00 | 25 | 1.13 M |
| SWYDF | Stornoway Diamond Corporation | 3.036 | 92.66 K | 0.248 | 8.9 | 5.6 K |
| ZAAG | ZA Group Inc | 125000.00 | 73.57 K | 25000.00 | 25 | 246.67 K |
| LGBI | Cannabiz Mobile Inc | 600.00 | 64.81 K | 18.00 | 3.09 | 17 |
| CDVIQ | Cal Dive International Inc | 15.44 | 9.86 K | 0.82 | 5.61 | 888.6 K |
| CGNH | CardioGenics Holdings Inc | 7.40 | 9.61 K | 0.40 | 5.71 | 12.35 K |
| CBRI | CMTSU Liquidation Inc | 7.86 | 8.16 K | 0.21 | 2.75 | 232.7 K |
| CGLO | Hash Labs Inc | 680.00 | 7.64 K | 40.00 | 6.25 | 10.37 K |
| EPOR | Epic Corp | 8.75 | 4 K | 0.50 | 6.06 | 1.08 K |
| SIMPQ | Simply Inc | 550.00 | 1.55 K | 27.50 | 5.26 | 373 |
| PRZM | Prism Technologies Group Inc | 8.03 | 1.01 K | 0.85 | 11.84 | 34.45 K |
| DOMR | Dominion Resources Black Warrior Trust | 9.9807 | 785 | 0.1121 | 1.14 | 11.6 K |
| SPDC | Speed Commerce Inc | 62.40 | 603 | 1.44 | 2.36 | 3.76 K |
| PARD | Poniard Pharmaceuticals Inc | 245.20 | 149 | 5.20 | 2.17 | 5.06 K |
| UCSO | United Consortium Ltd | 910.00 | 150.00 | 19.74 | 569.59 K | |
| DGTW | DigitalTown Inc | 3.45 | 0.20 | 6.15 | 1.15 K | |
| IDGC | ID Global Corporation | 26.88 | 1.28 | 5 | 14.09 K | |
| FRTD | Fortitude Group Inc | 2768.1819 | 95.4546 | 3.57 | 237.5 K | |
| PTRC | Petro River Oil Corp | 3420.00 | 20.00 | 0.59 | 5 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEC | Fintech Select Ltd | 3.40 | 0.90 | 36 | 2.9 K | |
| WCSB | Decimus Oil Corp. | 10.00 | 2.50 | 33.33 | 70 | |
| LMR | Lomiko Metals Inc | 9.00 | 2.00 | 28.57 | 420 | |
| ICM | Iconic Minerals Ltd | 26.40 | 5.20 | 24.53 | 1.39 M | |
| IDL | Imaging Dynamics Company Ltd | 704.1667 | 120.8334 | 20.71 | 386 | |
| KORE | KORE Mining Ltd | 26.00 | 3.50 | 15.56 | 420 | |
| IMM | International Metals Mining Corp. | 472.4996 | 63.00 | 15.38 | 23 | |
| SXL | Slam Exploration Ltd | 4.80 | 0.60 | 14.29 | 917 | |
| FMN | Fidelity Minerals Corp | 240.0002 | 30.00 | 14.29 | 147 | |
| TGX | True North Gems Inc | 1290.00 | 150.00 | 13.16 | 10 | |
| OGW | Ongwe Minerals Inc. | 7.68 | 0.80 | 11.63 | 438 | |
| PTU | Purepoint Uranium Group Inc | 5.90 | 0.60 | 11.32 | 3.74 K | |
| BRAU | Big Ridge Gold Corp | 5.00 | 0.50 | 11.11 | 900 | |
| BSK | Blue Sky Uranium Corp | 60.00 | 6.00 | 11.11 | 75 | |
| CTA | Centaurus Energy Inc | 310.00 | 30.00 | 10.71 | 666 | |
| BMV | Bathurst Metals Corp | 3.30 | 0.30 | 10 | 22.4 K | |
| STS | South Star Mining Corp | 27.0001 | 2.2501 | 9.09 | 8 | |
| VAX | Vantex Resources Ltd | 6.00 | 0.50 | 9.09 | 20 | |
| SNV | Sonoro Energy Ltd | 196.00 | 16.00 | 8.89 | 76 | |
| MNC | Magnetic North Acquisition Corp | 3.90 | 0.30 | 8.33 | 633 | |
| CTEK | CLEANTEK Industries Inc | 8.8235 | 0.5882 | 7.14 | 43 | |
| EDM | EDM Resources Inc. | 7.625 | 0.50 | 7.02 | 425 | |
| STRM | Storm Exploration Inc. | 30.7199 | 1.92 | 6.67 | 52 | |
| ADD | Arctic Star Exploration Corp | 38.40 | 2.40 | 6.67 | 21 | |
| VIS | Visionstate Corp | 5.12 | 0.32 | 6.67 | 81 | |
| ROAR | Lion Rock Resources Inc. | 49.00 | 3.00 | 6.52 | 88 | |
| MBI-H | Med BioGene Inc | 3.40 | 0.20 | 6.25 | 3.7 K | |
| BTT | Bitterroot Resources Ltd | 3.50 | 0.20 | 6.06 | 2.53 K | |
| LOD | Lode Gold Resources Inc. | 66.60 | 3.60 | 5.71 | 469 | |
| CBI | Colibri Resource Corporation | 16.50 | 0.75 | 4.76 | 267 | |
| MUR | Murchison Minerals Ltd | 115.00 | 5.00 | 4.55 | 650 | |
| AXL | Arrow Exploration Corp | 117.9487 | 5.1282 | 4.55 | 24 K | |
| SIEN | Sienna Resources Inc. | 37.50 | 1.50 | 4.17 | 70 K | |
| EGM | EnGold Mines Ltd | 12.4328 | 0.4605 | 3.85 | 26 K | |
| POND | Pond Technologies Holdings Inc | 10.7639 | 0.3472 | 3.33 | 1.5 K | |
| BM | BC Moly Ltd. | 9.50 | 0.30 | 3.26 | 3.2 K | |
| LUCA | Luca Mining Corp. | 42.24 | 1.28 | 3.13 | 406 | |
| BQE | BQE Water Inc | 398.00 | 12.00 | 3.11 | 20.17 K | |
| ILI | Infinite Ore Corp | 14.40 | 0.40 | 2.86 | 1.24 K | |
| OYL | CGX Energy Inc | 12.00 | 0.30 | 2.56 | 17.1 K | |
| FMM | Full Metal Minerals Ltd | 57.165 | 1.3942 | 2.5 | 2.02 K | |
| AZR | Azarga Metals Corp | 1120.00 | 20.00 | 1.82 | 71.22 K | |
| MPH | Medicure Inc | 18.60 | 0.30 | 1.64 | 66.31 K | |
| KNG | Kingsmen Resources Ltd | 11.04 | 0.16 | 1.47 | 2.88 K | |
| MAX | Max Resource Corp | 90.00 | 1.20 | 1.35 | 50 | |
| JSPX | JasperX Technologies Inc. | 770.00 | 10.00 | 1.32 | 68 | |
| BRN-PR-A | Brookfield Investments Corporation | 10.7044 | 0.1321 | 1.25 | 201 | |
| CKG | Chesapeake Gold Corp | 5.75 | 0.07 | 1.23 | 25.92 K | |
| WML | Wealth Minerals Ltd | 11.96 | 0.12 | 1.01 | 10.78 K |