Gainer Volumes for 19 November 2007 from 00:00:00 until 23:59:59
Gainer Volumes for 19 November 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 9.0884 | 4.22 B | 0.056 | 0.62 | 163.7 K |
| IDR | Idaho Strategic Resources | 6.72 | 471.78 M | 0.42 | 6.67 | 210 |
| VKI | Invesco Advantage Muni Income Trust II | 3.6987 | 395.82 M | 0.0314 | 0.86 | 92.5 K |
| INFU | Infusystems Holdings | 3.90 | 243.59 M | 0.13 | 3.45 | 18 K |
| GORO | Gold Resource Corp | 3.0922 | 202.78 M | 0.0697 | 2.31 | 108.7 K |
| ARMP | Armata Pharmaceuticals Inc | 14280.00 | 167.4 M | 280.00 | 2 | 9 |
| WYY | Widepoint Corp | 10.70 | 89.87 M | 0.40 | 3.88 | 4.44 K |
| AWX | Avalon Holdings Corp | 7.10 | 10.72 M | 0.10 | 1.43 | 14.2 K |
| TOVX | Theriva Biologics Inc | 50118.5234 | 10.26 M | 612.2695 | 1.24 | 1 |
| DSS | Document Security Systems | 13876.3193 | 5.11 M | 145.416 | 1.06 | 32 |
| IPB | Merrill Lynch & Company | 6.7453 | 0.0484 | 0.72 | 1.5 K |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZB | U.S. Treasury Bond Futures | 116.2188 | 0.6568 | 0.57 | 394.51 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMZN | Amazon.com Inc | 3.959 | 2.8 T | 0.029 | 0.74 | 168.16 M |
| PEP | Pepsico Inc | 43.3246 | 191.42 B | 0.5366 | 1.25 | 7.84 M |
| QCOM | Qualcomm Inc | 26.7913 | 168.2 B | 0.2502 | 0.94 | 25.07 M |
| ISRG | Intuitive Surg Inc | 31.5811 | 140.15 B | 0.3978 | 1.28 | 9.15 M |
| ADBE | Adobe Systems Inc | 42.47 | 104.6 B | 0.28 | 0.66 | 10.28 M |
| MNST | Monster Beverage Cp | 3.5142 | 92.82 B | 0.0542 | 1.57 | 29.81 M |
| VRSN | Verisign Inc | 30.9475 | 25.02 B | 0.7045 | 2.33 | 9.85 M |
| FSLR | First Solar Inc | 215.76 | 23.64 B | 3.13 | 1.47 | 8.27 M |
| KTOS | Kratos Defns | 19.60 | 11.62 B | 0.50 | 2.62 | 23 K |
| PODD | Insulet Corp | 25.40 | 10.27 B | 1.36 | 5.66 | 199.94 K |
| RUSHB | Rush Entpr Cl B | 5.9753 | 9.22 B | 0.0756 | 1.28 | 262.73 K |
| COLB | Columbia Banking Sys | 13.9541 | 9.09 B | 0.1712 | 1.24 | 258.7 K |
| SNEX | Stonex Group Inc | 8.877 | 8.01 B | 0.1066 | 1.22 | 34.42 K |
| TGTX | Tg Therapeuticscmn | 365.625 | 7.69 B | 365.4667 | 230869.67 | 32 |
| AVT | Avnet Inc | 25.9211 | 7.67 B | 0.3669 | 1.44 | 2.36 M |
| LSTR | Landstar System | 30.6282 | 6.32 B | 0.4185 | 1.39 | 1.16 M |
| CRUS | Cirrus Logic Inc | 5.67 | 5.86 B | 0.08 | 1.43 | 837.93 K |
| NICE | Nice Ltd ADR | 30.7845 | 5.83 B | 0.3136 | 1.03 | 1.17 M |
| EXLS | Exlservice Holdings | 5.336 | 5.38 B | 0.138 | 2.65 | 719.05 K |
| MIDD | Middleby Corp | 24.6833 | 5.16 B | 0.51 | 2.11 | 708.29 K |
| LIVN | Livanova Plc OR Sh | 12.70 | 4.39 B | 0.25 | 2.01 | 468.99 K |
| ATRO | Astronics Cp | 11.369 | 4.25 B | 0.2953 | 2.67 | 306.59 K |
| DORM | Dorman Products Inc | 6.7691 | 3.94 B | 0.0766 | 1.14 | 22.37 K |
| LBTYA | Liberty Global Ord A | 7.9728 | 3.57 B | 0.0629 | 0.8 | 2.08 M |
| LBTYK | Liberty Global Ord C | 7.6508 | 3.49 B | 0.0625 | 0.82 | 1.66 M |
| TOWN | Towne Bank | 10.5101 | 3.47 B | 0.7253 | 7.41 | 8.77 K |
| CLDX | Celldex Therapeutics | 77.40 | 3.28 B | 1.80 | 2.38 | 2.08 K |
| POWI | Power Integratn | 14.4518 | 3.27 B | 0.1593 | 1.11 | 206 K |
| DXPE | Dxp Enterprise | 23.055 | 3.07 B | 0.15 | 0.65 | 177.8 K |
| HWKN | Hawkins Inc | 5.2791 | 2.61 B | 0.1737 | 3.4 | 14.4 K |
| ACHC | Acadia Healthcr Company | 11.64 | 2.56 B | 0.32 | 2.83 | 1.93 K |
| ATRC | Atricure Inc | 10.73 | 2.33 B | 0.16 | 1.51 | 13.02 K |
| WERN | Werner Enterprise | 8.9996 | 2.3 B | 0.0981 | 1.1 | 2.33 M |
| ALGT | Allegiant Travel Com | 26.0731 | 2.23 B | 0.5346 | 2.09 | 173.94 K |
| DSGR | Distribution Solutions Group Inc | 14.6056 | 1.6 B | 0.0937 | 0.65 | 19.2 K |
| ATEC | Alphatec Holdings | 46.20 | 1.47 B | 1.512 | 3.38 | 1.17 K |
| SBET | Sharplink Gaming Ltd | 1756.80 | 1.36 B | 14.40 | 0.83 | 3 |
| SENEA | Seneca Foods Cp A | 26.00 | 1.3 B | 0.2399 | 0.93 | 3.1 K |
| WINA | Winmark Corp | 16.1475 | 1.23 B | 0.3902 | 2.48 | 2 K |
| GLDD | Great Lakes Drg Dock | 7.742 | 1.11 B | 0.1924 | 2.55 | 98.67 K |
| SIFY | Sify Techs Ltd ADR | 37.0091 | 1.09 B | 0.6668 | 1.83 | 87.58 K |
| CCNE | Cnb Financial Corp | 6.9538 | 1.03 B | 0.1803 | 2.66 | 3.2 K |
| HTLD | Heartland Express | 10.2227 | 985.99 M | 0.0844 | 0.83 | 685.63 K |
| FMNB | Farmers Natl Banc Cp | 4.2865 | 949.15 M | 0.1027 | 2.45 | 2.6 K |
| DAKT | Daktronics Inc | 13.2003 | 938.58 M | 0.1126 | 0.86 | 702.74 K |
| EGBN | Eagle Bancorp Inc | 7.9234 | 867.27 M | 0.0509 | 0.65 | 10.53 K |
| TRNS | Transcat Inc | 6.35 | 851.46 M | 0.61 | 10.63 | 2.4 K |
| ORRF | Orrstown Finl Svcs | 20.5103 | 849.53 M | 0.1615 | 0.79 | 12.51 K |
| APEI | American Public Education | 34.05 | 817.9 M | 0.31 | 0.92 | 133.35 K |
| GYRE | Gyre Therapeutics Inc | 7102.1514 | 740.12 M | 50.6777 | 0.72 | 5 |
| MLAB | Mesa Labs Inc | 19.5556 | 604.02 M | 0.4874 | 2.56 | 1.62 K |
| OSPN | Onespan Inc | 21.1831 | 581.53 M | 0.8324 | 4.09 | 939.97 K |
| ITIC | Investors Title Company | 22.7997 | 549.71 M | 0.285 | 1.27 | 100 |
| CBAN | Colony Bankcorp Inc | 12.7337 | 467.09 M | 0.259 | 2.08 | 1.2 K |
| FRPH | Frp Holdings Inc | 6.4803 | 422.55 M | 0.133 | 2.1 | 11.58 K |
| FENC | Fennec Pharmaceuticals Inc | 15.12 | 416.25 M | 0.54 | 3.7 | 359 |
| WILC | G Willi-Food Intl | 4.9669 | 391.47 M | 0.1563 | 3.25 | 10.83 K |
| SLP | Simulations Plus Inc | 5.1469 | 371.33 M | 0.3509 | 7.32 | 267.2 K |
| ELVA | Electrovaya Inc | 3.285 | 371.31 M | 0.035 | 1.08 | 60 |
| PESI | Perma-Fix Envir | 13.30 | 367.93 M | 0.20 | 1.53 | 4.74 K |
| RCKY | Rocky Brands Inc | 5.2176 | 346.58 M | 0.0292 | 0.56 | 12.39 K |
| AGEN | Agenus Inc | 253.1767 | 338.92 M | 5.8879 | 2.38 | 1.16 K |
| OBA | Oxley Bridge Acquisition Limited Class A Ordinary Shares | 5.80 | 325.74 M | 4.90 | 544.44 | 6 K |
| SMTI | Sanara Medtech Inc | 103.00 | 313.96 M | 2.00 | 1.98 | 10 |
| AMRN | Amarin Corp ADR | 86.00 | 296.29 M | 26.00 | 43.33 | 28.44 K |
| ANIK | Anika Therapeutics | 13.79 | 288.67 M | 0.66 | 5.03 | 98.84 K |
| FRAF | Franklin Finl Svcs Corp | 11.5537 | 284.46 M | 0.3004 | 2.67 | 300 |
| LTRX | Lantronix Inc | 5.88 | 280.14 M | 0.12 | 2.08 | 5.2 K |
| PCYO | Pure Cycle Corp | 8.20 | 275.67 M | 0.15 | 1.86 | 23.93 K |
| PEBK | Peoples Bancorp NC | 9.4937 | 239.29 M | 0.0918 | 0.98 | 220 |
| CFBK | Central Fed Cp | 111.4783 | 231.77 M | 3.6351 | 3.37 | 87 |
| UTMD | Utah Medical Prod | 20.038 | 229.23 M | 0.4122 | 2.1 | 220 |
| CXDO | Crexendo Inc | 14.2966 | 218.81 M | 0.1954 | 1.39 | 306.2 K |
| FORR | Forrester Resrch | 18.2468 | 215.33 M | 1.2717 | 7.49 | 182.03 K |
| CZWI | Citizens Community | 7.0708 | 204.3 M | 0.0463 | 0.66 | 3.43 K |
| CRNT | Ceragon Networks Ltd | 12.83 | 191.79 M | 0.17 | 1.34 | 999.46 K |
| OCC | Optical Cable Corp | 3.7152 | 143 M | 0.0366 | 0.99 | 2.04 K |
| LSBK | Lake Shore Bancorp | 4.3917 | 134.46 M | 0.0225 | 0.51 | 8.4 K |
| APYX | Apyx Medical Corp | 6.61 | 131.01 M | 0.136 | 2.1 | 31 K |
| MGYR | Magyar Bancorp Inc | 8.1235 | 126.02 M | 0.1274 | 1.59 | 5.5 K |
| UNB | Union Bankshares Inc | 8.7881 | 119.44 M | 0.0584 | 0.67 | 800 |
| LAKE | Lakeland Inds Inc | 10.4285 | 116.9 M | 0.0978 | 0.95 | 1 K |
| ANIX | Anixa Biosciences Inc | 47.50 | 116.7 M | 5.00 | 11.76 | 54.01 K |
| TCX | Tucows Inc Cl A | 3.16 | 114.39 M | 0.12 | 3.95 | 114.84 K |
| SLNG | Stabilis Solutions Inc | 44.40 | 110.46 M | 0.48 | 1.09 | 400 |
| CODA | Coda Octopus Group | 12.32 | 110.17 M | 1.82 | 17.33 | 14 |
| PBHC | Pathfinder Bcp MD | 4.223 | 103.79 M | 0.0213 | 0.51 | 796 |
| FUSB | First US Bancshares Inc | 14.6888 | 92.06 M | 0.5214 | 3.68 | 6.2 K |
| BYRN | Byrna Technologies Inc | 14.50 | 88.91 M | 0.50 | 3.57 | 1.57 K |
| HFBL | Home Federal Bancorp Inc | 3.6099 | 73.63 M | 0.0353 | 0.99 | 293 |
| CNVS | CNVS | 756.00 | 64.9 M | 30.00 | 4.13 | 995 |
| RBCN | Rubicon Technology | 183.50 | 60.96 M | 8.50 | 4.86 | 55.5 K |
| VHC | VirnetX Holding Corp Common Stock | 80.771 | 60.84 M | 1.5837 | 2 | 25 |
| IDN | Intellicheck Mobilisia | 26.40 | 60.19 M | 0.24 | 0.92 | 1.19 K |
| HRTX | Heron Therapeutics | 37.20 | 57.13 M | 1.20 | 3.33 | 1.64 K |
| LUNA | Luna Innovations Inc | 7.51 | 52.44 M | 0.63 | 9.16 | 213.91 K |
| NEPH | Nephros Inc | 163.7999 | 49.79 M | 12.60 | 8.33 | 13 |
| ACFN | Acorn Energy, Inc. Common Stock | 69.1737 | 48.76 M | 0.4632 | 0.67 | 1.37 K |
| POCI | Precision Optics Corp Inc | 22.50 | 47.32 M | 9.75 | 76.47 | 65 |
| KFFB | Kentucky First Fed | 4.4567 | 44.15 M | 0.0224 | 0.51 | 6.55 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MCD | McDonald's Corporation | 35.3465 | 188.93 B | 0.2835 | 0.81 | 10.72 M |
| BMY | Bristol-Myers Squibb Company | 14.0355 | 136.65 B | 0.1202 | 0.86 | 16.68 M |
| MO | Altria Group | 26.1152 | 108.85 B | 0.2334 | 0.9 | 14.34 M |
| SO | Southern Company | 16.7906 | 105.91 B | 0.2985 | 1.81 | 9.05 M |
| DUK | Duke Energy Corp | 25.4324 | 96.68 B | 0.1818 | 0.72 | 2.82 M |
| JCI | Johnson Controls Intl | 8.0268 | 90.67 B | 0.206 | 2.63 | 5.97 M |
| ICE | Intercontinental Exchange | 30.7631 | 87.68 B | 0.8892 | 2.98 | 14.69 M |
| BSX | Boston Scientific Corp | 12.21 | 73.14 B | 0.11 | 0.91 | 10.59 M |
| TDG | Transdigm Group Inc | 17.5296 | 69.01 B | 0.7988 | 4.77 | 1.2 M |
| FIX | Comfort Systems USA | 10.4871 | 61.21 B | 0.2538 | 2.48 | 640.1 K |
| AFL | Aflac Inc | 19.5382 | 61.03 B | 0.1089 | 0.56 | 10.49 M |
| SRE | Sempra | 17.1363 | 57.01 B | 0.2223 | 1.31 | 3.59 M |
| STT | State Street Corp | 50.7681 | 52.71 B | 0.4865 | 0.97 | 7.34 M |
| BDX | Becton Dickinson and Company | 47.6291 | 49.24 B | 1.0163 | 2.18 | 2.55 M |
| WDS | Woodside Energy Group Ltd | 21.3689 | 43.43 B | 0.6504 | 3.14 | 13.87 K |
| MSCI | MSCI Inc | 22.6189 | 40.91 B | 0.694 | 3.17 | 469.5 K |
| ED | Consolidated Edison Company of New York | 22.5053 | 40.37 B | 0.3174 | 1.43 | 4.65 M |
| RMD | Resmed Inc | 18.4806 | 31.73 B | 0.3731 | 2.06 | 1.84 M |
| FTI | Technipfmc Plc | 17.5069 | 30.7 B | 0.1936 | 1.12 | 1.54 M |
| ES | Eversource Energy | 17.0591 | 27.16 B | 0.1211 | 0.71 | 2.03 M |
| LH | Laboratory Corp of America Holdings | 58.1936 | 26.13 B | 1.1215 | 1.97 | 2.28 M |
| CMS | Cms Energy Corp | 9.2265 | 21.95 B | 0.1795 | 1.98 | 2.72 M |
| SNX | Synnex Corp | 9.7706 | 20.81 B | 0.123 | 1.27 | 199.7 K |
| ZBH | Zimmer Biomet Holdings | 56.5446 | 18.91 B | 0.3524 | 0.63 | 2.16 M |
| NLY | Annaly Capital Management Inc | 6.7625 | 17.64 B | 0.2714 | 4.18 | 1.93 M |
| RBC | Regal-Beloit Corp | 32.844 | 17.27 B | 0.7011 | 2.18 | 306.1 K |
| JHX | James Hardie Industries Se ADR | 3.928 | 17 B | 0.1673 | 4.45 | 24 K |
| SCI | Service Corp International | 9.9345 | 11.22 B | 0.223 | 2.3 | 3.27 M |
| ARW | Arrow Electronics | 36.14 | 10.87 B | 0.50 | 1.4 | 1.19 M |
| DAR | Darling International Inc | 10.10 | 10.78 B | 0.33 | 3.38 | 2.54 M |
| MOH | Molina Healthcare Inc | 26.98 | 10.63 B | 0.2667 | 1 | 313.2 K |
| OGE | Oge Energy Corp | 8.6429 | 9.72 B | 0.0749 | 0.87 | 1.05 M |
| FRO | Frontline Ltd | 68.9116 | 9.68 B | 1.1196 | 1.65 | 430.89 K |
| RRC | Range Resources Corp | 37.1043 | 9.31 B | 0.3247 | 0.88 | 2.08 M |
| TTC | Toro Company | 10.0258 | 9.29 B | 0.125 | 1.26 | 1.96 M |
| WAL | Western Alliance Bancorp | 17.6102 | 8.81 B | 0.0955 | 0.55 | 139.3 K |
| SM | Sm Energy Company | 35.5487 | 8.44 B | 0.3559 | 1.01 | 439.61 K |
| IDA | Idacorp Inc | 19.3334 | 8.13 B | 0.1304 | 0.68 | 442.2 K |
| NOV | Nov Inc | 45.721 | 7.48 B | 0.6367 | 1.41 | 6.95 M |
| ENS | Enersys Inc | 20.1038 | 7.23 B | 1.7635 | 9.62 | 1.02 M |
| CMS-PB | Consumers Energy Company | 33.1611 | 6.65 B | 1.0376 | 3.23 | 650 |
| INGR | Ingredion Inc | 25.0854 | 6.65 B | 0.6144 | 2.51 | 1.29 M |
| BKH | Black Hills Corp | 20.4425 | 5.58 B | 0.2376 | 1.18 | 329.4 K |
| VSH | Vishay Intertechnology | 8.331 | 5.14 B | 0.0492 | 0.59 | 1.25 M |
| BB | Blackberry Ltd | 108.21 | 5.03 B | 0.64 | 0.59 | 36.41 M |
| CVI | Cvr Energy Inc | 6.2675 | 3.69 B | 0.0657 | 1.06 | 479.2 K |
| AVA | Avista Corp | 9.5025 | 3.22 B | 0.0694 | 0.74 | 381.34 K |
| PBH | Prestige Brand Holdings | 8.4193 | 2.39 B | 0.1273 | 1.54 | 359.2 K |
| PBI | Pitney Bowes Inc | 14.7678 | 2.22 B | 0.1457 | 1 | 6.98 M |
| HE | Hawaiian Electric Industries | 11.1703 | 2 B | 0.1838 | 1.67 | 644.9 K |
| PBT | Permian Basin Royalty Trust | 4.8404 | 1.55 B | 0.0531 | 1.11 | 229.4 K |
| NRP | Natural Resource Partners LP | 77.0761 | 1.35 B | 0.9367 | 1.23 | 5.59 K |
| ODC | Oil-Dri Corp of America | 6.6447 | 1.32 B | 0.2618 | 4.1 | 32.1 K |
| EPC | Edgewell Personal Care | 69.4617 | 1.31 B | 1.1604 | 1.7 | 864.71 K |
| CCO | Clear Channel Outdoor Holdings | 7.1987 | 1.21 B | 0.1224 | 1.73 | 188.6 K |
| UTL | Unitil Corp | 12.882 | 983.32 M | 0.4102 | 3.29 | 10.3 K |
| NX | Quanex Building Products Corp | 39.0504 | 919.02 M | 9.6204 | 32.69 | 4.13 M |
| EIG | Employers Holdings Inc | 12.1323 | 869.47 M | 0.2818 | 2.38 | 416.6 K |
| FBRT | Franklin Bsp Realty Trust Inc | 6.8008 | 666.85 M | 0.0975 | 1.45 | 273.9 K |
| BXC | Bluelinx Holdings Inc | 29.4358 | 642.59 M | 1.5755 | 5.66 | 48.74 K |
| EGY | Vaalco Energy Inc | 3.8612 | 613.27 M | 0.0649 | 1.71 | 570.7 K |
| RGR | Sturm Ruger & Company | 4.5975 | 600.78 M | 0.0366 | 0.8 | 469.3 K |
| EBF | Ennis Inc | 6.5864 | 569.97 M | 0.2871 | 4.56 | 324.5 K |
| CSV | Carriage Services | 8.4586 | 545.56 M | 0.0843 | 1.01 | 34.2 K |
| VKQ | Invesco Muni Trust | 4.3608 | 540.07 M | 0.0289 | 0.67 | 162.1 K |
| IQI | Invesco Quality Muni Income Trust | 4.0123 | 527.35 M | 0.023 | 0.58 | 57 K |
| VCV | Invesco California Value Muni Income Trust | 4.8559 | 520.62 M | 0.0299 | 0.62 | 27.3 K |
| DIN | Dineequity Inc | 29.0175 | 442.56 M | 0.6799 | 2.4 | 863.1 K |
| EVN | Eaton Vance Muni Income Trust | 4.3246 | 429 M | 0.0493 | 1.15 | 44.3 K |
| MCI | Massmutual Corporate Investors | 3.7181 | 373.29 M | 0.0642 | 1.76 | 37.8 K |
| NC | Nacco Industries | 4.0996 | 317.91 M | 0.0251 | 0.62 | 947.46 K |
| PMO | Putnam Muni Opportunities Trust | 3.8952 | 292.93 M | 0.0352 | 0.91 | 40.2 K |
| MPV | Massmutual Participation Investors | 3.2805 | 179.27 M | 0.0708 | 2.21 | 11.1 K |
| VTN | Invesco Trust New York Muni | 4.7697 | 160.05 M | 0.0478 | 1.01 | 21.6 K |
| AHT-PD | Ashford Hospitality Trust Inc | 3.199 | 113.13 M | 0.0302 | 0.95 | 5.3 K |
| DTF | Duff & Phelps Utilities Tax-Free Income | 5.7489 | 81.12 M | 0.0385 | 0.67 | 15.8 K |
| VHC | Virnetx Holding Corp | 80.771 | 74.07 M | 1.5837 | 2 | 25 |
| CBAN | Colony Bankcorp Inc | 12.6217 | 0.2568 | 2.08 | 1.2 K | |
| EP-PC | El Paso Energy Capital Trust I PFD CV TR SECS | 14.7017 | 0.294 | 2.04 | 3.2 K | |
| EPR-PC | EPR Properties | 6.0414 | 0.0509 | 0.85 | 100.9 K | |
| IPB | Merrill Lynch & Company | 6.7453 | 0.0484 | 0.72 | 1.5 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WRG | Western Energy Services Corp | 2304.00 | 288.00 | 14.29 | 3 | |
| VLE | Valeura Energy Inc | 5.80 | 0.60 | 11.54 | 200 | |
| RIO | Rio2 Ltd | 9.00 | 0.90 | 11.11 | 33 | |
| SGY | Surge Energy Inc | 11.1033 | 1.0094 | 10 | 824 | |
| FFH | Fairfax Financial Holdings Ltd | 194.7056 | 12.8248 | 7.05 | 76.36 K | |
| MER | Africa Oil Corp | 4.5831 | 0.2895 | 6.74 | 500 | |
| HBP | Helix Biopharm | 9.60 | 0.40 | 4.35 | 7.64 K | |
| POU | Paramount Resources Ltd | 5.5761 | 0.2155 | 4.02 | 771.94 K | |
| ESI | Ensign Energy Services Inc | 4.0644 | 0.1565 | 4 | 358.48 K | |
| TC | Tucows Inc | 3.20 | 0.12 | 3.9 | 5.95 K | |
| ATX | ATEX Resources Inc. | 81.00 | 3.00 | 3.85 | 1.54 K | |
| TPX-B | Molson Coors Canada Inc | 32.4481 | 0.9895 | 3.15 | 4.21 K | |
| WSP | WSP Global Inc | 14.5085 | 0.3802 | 2.69 | 13.88 K | |
| REI-UN | RioCan Real Estate Investment Trust | 7.1479 | 0.1585 | 2.27 | 305.24 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.8206 | 0.0843 | 2.26 | 12.79 K | |
| CSW-A | Corby Spirit and Wine Limited | 9.3724 | 0.1968 | 2.14 | 4.95 K | |
| PIF | Polaris Infrastructure Inc | 1027.0863 | 19.1978 | 1.9 | 19 | |
| WTE | Westshore Terminals Investment Corp | 4.6048 | 0.084 | 1.86 | 92.12 K | |
| CU | Canadian Utilities Ltd Cl A NV | 12.2656 | 0.2236 | 1.86 | 111.89 K | |
| BDT | Bird Construction Inc | 4.1663 | 0.07 | 1.71 | 264.9 K | |
| IMP | Intermap Tech Corp | 97.60 | 1.60 | 1.67 | 11.97 K | |
| CGY | Calian Group Ltd | 6.188 | 0.1011 | 1.66 | 10 K | |
| CUP-U | Caribbean Utilities Company Ltd | 4.1242 | 0.0673 | 1.66 | 3.04 K | |
| UNC | United Corp Ltd | 3.2117 | 0.0511 | 1.62 | 420 | |
| NA | National Bank of Canada | 11.8711 | 0.1765 | 1.51 | 1.64 M | |
| FSZ | Fiera Capital Corp | 3.1261 | 0.0462 | 1.5 | 2.23 K | |
| CKI | Clarke Inc | 4.8813 | 0.0714 | 1.48 | 21.7 K | |
| MEQ | Mainstreet Eq J | 16.1018 | 0.2294 | 1.45 | 1.2 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 8.0926 | 0.1129 | 1.41 | 4.7 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 7.008 | 0.0966 | 1.4 | 1.57 K | |
| POW-PD | Power Corporation of Canada Pref D | 7.7115 | 0.1061 | 1.4 | 10.88 K | |
| IFC | Intact Financial Corp | 24.2456 | 0.3222 | 1.35 | 138.9 K | |
| TVA-B | TVA Group Inc | 14.3397 | 0.179 | 1.26 | 3.58 K | |
| CSU | Constellation Software Inc | 17.0691 | 0.2124 | 1.26 | 1.21 K | |
| MNO | Meridian Mining UK Societas | 4.05 | 0.05 | 1.25 | 116.2 K | |
| AAV | Advantage Oil & Gas Ltd | 8.6721 | 0.1061 | 1.24 | 144.24 K | |
| WPK | Winpak Ltd | 4.1714 | 0.0502 | 1.22 | 105.34 K | |
| GAU | Galiano Gold Inc | 4.25 | 0.05 | 1.19 | 19.21 K | |
| BB | Blackberry Ltd | 106.45 | 1.24 | 1.18 | 2.55 M | |
| URB-A | Urbana Corporation | 3.1318 | 0.0352 | 1.14 | 135.33 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 7.0383 | 0.0773 | 1.11 | 53.1 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.1336 | 0.0343 | 1.11 | 6.13 K | |
| FTS | Fortis Inc | 13.5795 | 0.1393 | 1.04 | 196.72 K | |
| PIC-PA | Premium Income Corp Pref A | 4.8995 | 0.0485 | 1 | 9.32 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 7.9351 | 0.0731 | 0.93 | 21.23 K | |
| BMO | Bank of Montreal | 24.0419 | 0.2187 | 0.92 | 1.64 M | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 7.7157 | 0.0671 | 0.88 | 93.1 K | |
| NWC | The North West Company Inc | 8.2915 | 0.0649 | 0.79 | 63.11 K | |
| POW | Power Corp of Canada Sv | 15.6109 | 0.1212 | 0.78 | 690.11 K | |
| STN | Stantec Inc | 13.3874 | 0.1036 | 0.78 | 186.41 K | |
| GVC | Glacier Media Inc | 3.4137 | 0.0253 | 0.75 | 2.5 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 6.2193 | 0.0448 | 0.73 | 47.92 K | |
| LFE | Canadian Life Companies Split Corp | 5.3733 | 0.0363 | 0.68 | 13.79 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 7.8623 | 0.0518 | 0.66 | 5.37 K | |
| T | Telus Corp | 5.1433 | 0.0325 | 0.64 | 2.08 M | |
| CEF | Sprott Physical Gold Silver Trust | 10.2066 | 0.0596 | 0.59 | 83.89 K | |
| XTD | Tdb Split Corp. Class A Shares | 3.3583 | 0.0196 | 0.59 | 1 K | |
| FTT | Finning Intl | 15.7947 | 0.0911 | 0.58 | 932.17 K | |
| GIB-A | CGI Inc | 10.5734 | 0.0594 | 0.56 | 1.72 M | |
| RBA | Rb Global Inc | 16.017 | 0.0884 | 0.55 | 27.6 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FCCN | Spectral Cap Corp | 720000.00 | 481.39 M | 22500.00 | 3.23 | 14 |
| KLNG | Koil Energy Solutions Inc. | 29.60 | 35.13 M | 2.60 | 9.63 | 5.48 K |
| EVLI | Everlert Inc | 18.00 | 20.73 M | 3.00 | 20 | 59 |
| MEDH | MedX Holdings Inc | 385.00 | 1.48 M | 25.00 | 6.94 | 3 K |
| GRLF | Green Leaf Innovations Inc | 4.00 | 80.39 K | 0.25 | 6.67 | 1.84 M |
| LGBI | Cannabiz Mobile Inc | 43.20 | 64.81 K | 1.20 | 2.86 | 1.02 K |
| ENDO | Thermic Sciences International | 5.40 | 58.79 K | 0.40 | 8 | 918 |
| XDSL | mPhase Technologies Inc | 310.00 | 16.8 K | 60.00 | 24 | 344 |
| WUHN | Wuhan General Group (China) Inc | 12.25 | 16.54 K | 1.15 | 10.36 | 200 |
| CGNH | CardioGenics Holdings Inc | 8.40 | 9.61 K | 0.10 | 1.2 | 27.41 K |
| ESNC | EnSync Inc | 15.00 | 6.81 K | 0.40 | 2.74 | 2.14 K |
| CCHI | Cambridge Capital Holdings Inc | 11.00 | 4.17 K | 4.50 | 69.23 | 829 |
| HDYNQ | Hyperdynamics Corporation | 15.28 | 3.56 K | 2.08 | 15.76 | 47.19 K |
| NSPT | Newron Sport | 97.50 | 112 | 7.50 | 8.33 | 92 |
| TPTW | TPT Global Tech Inc | 200.00 | 100.00 | 100 | 2 | |
| IDGC | ID Global Corporation | 21.76 | 1.28 | 6.25 | 3.11 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NCP | Nickel Creek Platinum Corp. | 170.00 | 40.00 | 30.77 | 25 | |
| SC-H | Serrano Resources Ltd | 3.50 | 0.70 | 25 | 357 | |
| STRM | Storm Exploration Inc. | 36.9599 | 6.24 | 20.31 | 94 | |
| RMO | Rainy Mountain Royalty Corp | 26.00 | 4.00 | 18.18 | 348 | |
| MYID | Killi Ltd | 334.8215 | 41.8525 | 14.29 | 5 K | |
| FEO | Oceanic Iron Ore Corp | 3.80 | 0.40 | 11.76 | 2 K | |
| VMY-H | Voice Mobility International Inc | 8.375 | 0.875 | 11.67 | 40 | |
| BSK | Blue Sky Uranium Corp | 52.00 | 5.00 | 10.64 | 10 | |
| QRO | Quadro Resources Ltd. | 5.04 | 0.42 | 9.09 | 607 | |
| ILI | Infinite Ore Corp | 10.00 | 0.80 | 8.7 | 1.02 K | |
| SKP | StrikePoint Gold Inc | 14.00 | 1.00 | 7.69 | 2.81 K | |
| SNV | Sonoro Energy Ltd | 172.00 | 12.00 | 7.5 | 24 | |
| TRAN | Clean Energy Transition Inc. | 598.50 | 40.50 | 7.26 | 585 | |
| NL | Northern Lion Gold Corp | 15.36 | 0.96 | 6.67 | 2.52 K | |
| KG | Klondike Gold Corp | 12.75 | 0.75 | 6.25 | 131.5 K | |
| GDX | Goldex Resources Corporation | 19.00 | 1.00 | 5.56 | 850 | |
| EDM | EDM Resources Inc. | 5.00 | 0.25 | 5.26 | 2.07 K | |
| KEEK | Personas Social Incorporated | 1005.00 | 45.00 | 4.69 | 13 | |
| WINS | Winshear Gold Corp | 25.1603 | 1.11 | 4.62 | 733 | |
| MNC | Magnetic North Acquisition Corp | 3.45 | 0.15 | 4.55 | 300 | |
| SIEN | Sienna Resources Inc. | 23.00 | 1.00 | 4.55 | 97.35 K | |
| CPI | Carlton Precious Inc. | 3.65 | 0.15 | 4.29 | 88.38 K | |
| TWO | T2 Metals Corp. | 12.50 | 0.50 | 4.17 | 1.7 K | |
| CBI | Colibri Resource Corporation | 19.50 | 0.75 | 4 | 740 | |
| AUQ | AuQ Gold Mining Inc | 10.40 | 0.40 | 4 | 875 | |
| ICON | International Iconic Gold Exploration Corp | 112.00 | 4.00 | 3.7 | 140 | |
| TGX | True North Gems Inc | 1680.00 | 60.00 | 3.7 | 66 | |
| SR | Strategic Resources Inc | 130.50 | 4.50 | 3.57 | 19 | |
| AZM | Azimut Exploration Inc | 4.40 | 0.15 | 3.53 | 27 K | |
| PLY | Playfair Mining Ltd | 18.60 | 0.60 | 3.33 | 2.81 K | |
| PWER | Global Power Solutions Corp. | 3.30 | 0.10 | 3.12 | 1.95 K | |
| SSV | Southern Silver Exploration Corp | 3.60 | 0.10 | 2.86 | 25.18 K | |
| JEC | Jura Energy Corporation | 4.00 | 0.10 | 2.56 | 1.75 K | |
| WPG | West Point Gold Corp. | 20.50 | 0.50 | 2.5 | 440 | |
| NKW-H | Oceanic Wind Energy Inc. | 3.70 | 0.09 | 2.49 | 31 K | |
| CKG | Chesapeake Gold Corp | 7.90 | 0.10 | 1.28 | 22.23 K | |
| VVTM | VVT Med Inc. | 3738.3179 | 46.729 | 1.27 | 20 | |
| FMM | Full Metal Minerals Ltd | 47.4051 | 0.3983 | 0.85 | 1.39 K | |
| WEC | Winchester Equity Corporation | 25.00 | 0.20 | 0.81 | 5.78 K |