Gainer Volumes for 11 December 2007 from 00:00:00 until 23:59:59
Gainer Volumes for 11 December 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 | 9.7042 | 4.22 B | 0.084 | 0.87 | 171.26 K |
| TGB | Taseko Mines Ltd | 5.20 | 3.06 B | 0.14 | 2.77 | 2.44 M |
| BHB | Bar Harbor Bankshares | 7.3553 | 680.37 M | 0.1004 | 1.38 | 1.8 K |
| IDR | Idaho Strategic Resources | 6.58 | 471.78 M | 0.14 | 2.17 | 4.21 K |
| GTE | Gran Tierra Energy Inc | 19.80 | 336.11 M | 0.30 | 1.54 | 53.35 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.7417 | 299.76 M | 0.048 | 1.02 | 92.3 K |
| ESP | Espey Mfg. & Electronics | 8.1284 | 188 M | 0.1259 | 1.57 | 2.2 K |
| AGIG | AGIG | 395.5567 | 40.62 M | 8.4161 | 2.17 | 366 |
| NNVC | Nanoviricides Inc | 30.10 | 34.42 M | 2.10 | 7.5 | 1.29 K |
| ACCS | Access Newswire Inc | 17.898 | 19.04 M | 4.4745 | 33.33 | 950 |
| MPU | Mega Matrix Corp | 3.856 | 14.22 M | 0.1009 | 2.69 | 15 K |
| BRN | Barnwell Industries | 12.3325 | 13.86 M | 0.1622 | 1.33 | 2.9 K |
| ENSV | Enservco Corpporation | 35.25 | 7.56 K | 0.90 | 2.62 | 1.85 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZIGY | Stardust Metal Corp. | 10.60 | 0.40 | 3.92 | 1.34 K |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CSCO | Cisco Systems Inc | 18.0337 | 439.9 B | 0.2317 | 1.3 | 90.16 M |
| TXN | Texas Instruments | 20.6111 | 248.62 B | 0.1627 | 0.8 | 21.77 M |
| MPWR | Monolithic Power Sys | 18.9424 | 65.52 B | 0.7091 | 3.89 | 470.1 K |
| TRI | Thomson Reuters Corporation Common Shares | 21.6176 | 43.71 B | 0.1076 | 0.5 | 197.5 K |
| MSTR | Strategy | 10.377 | 36.44 B | 0.057 | 0.55 | 2.11 M |
| BIIB | Biogen Inc | 75.39 | 31.41 B | 1.42 | 1.92 | 5.46 M |
| INSM | Insmed Inc | 9.60 | 28.05 B | 0.10 | 1.05 | 438.83 K |
| INCY | Incyte Corp | 10.07 | 25.03 B | 0.20 | 2.03 | 1.64 M |
| LSCC | Lattice Semicond | 3.44 | 17.64 B | 0.05 | 1.47 | 4.78 M |
| LULU | Lululemon Athletica | 23.50 | 13.51 B | 1.70 | 7.8 | 4.38 M |
| BMRN | Biomarin Pharmaceuticals | 28.68 | 12.97 B | 0.41 | 1.45 | 2.05 M |
| RGEN | Repligen Cp | 5.96 | 9.38 B | 0.16 | 2.76 | 348.84 K |
| RUSHA | Rush Entpr Cl A | 6.8568 | 9.27 B | 0.0756 | 1.11 | 1.27 M |
| RUSHB | Rush Entpr Cl B | 6.842 | 9.22 B | 0.1034 | 1.53 | 139.68 K |
| NICE | Nice Ltd ADR | 30.3759 | 5.83 B | 0.6936 | 2.34 | 1.09 M |
| JSM | SLM Cp 6% Sr Nt | 4.3577 | 4.98 B | 0.0608 | 1.41 | 72.4 K |
| NWE | Northwestern Corp | 13.4178 | 4.34 B | 0.0681 | 0.51 | 913.54 K |
| AEHR | Aehr Test Systems | 6.24 | 4.02 B | 0.19 | 3.14 | 650 |
| UCTT | Ultra Clean Holdings | 13.64 | 3.67 B | 0.10 | 0.74 | 192.66 K |
| IPAR | Inter Parfums Inc | 7.9422 | 3.63 B | 0.0427 | 0.54 | 209.89 K |
| USLM | U S Lime & Mineral | 5.5622 | 3.38 B | 0.0528 | 0.96 | 17 K |
| POWI | Power Integratn | 13.3411 | 3.27 B | 0.3745 | 2.89 | 346.4 K |
| VECO | Veeco Instrument | 16.93 | 3.11 B | 0.09 | 0.53 | 344.96 K |
| PLUG | Plug Power Inc | 42.90 | 3.02 B | 2.70 | 6.72 | 220.17 K |
| GRBK | Green Brick Partners | 74.2069 | 2.99 B | 2.069 | 2.87 | 5.67 K |
| HUBG | Hub Group Inc A | 13.8097 | 2.51 B | 0.1362 | 1 | 1.73 M |
| BCRX | Biocryst Pharma Inc | 6.21 | 2.48 B | 0.07 | 1.14 | 938.18 K |
| CENTA | Central Garden & Pet | 4.928 | 2.41 B | 0.032 | 0.65 | 772.52 K |
| ATRC | Atricure Inc | 11.39 | 2.33 B | 0.43 | 3.92 | 27.18 K |
| PLPC | Preformed Line Prd | 46.286 | 2.17 B | 0.4994 | 1.09 | 5.9 K |
| CASH | Meta Financial Group | 10.7289 | 1.76 B | 0.2632 | 2.51 | 11.1 K |
| FCEL | Fuelcell Energy Inc | 51192.00 | 1.74 B | 7128.00 | 16.18 | 1.75 K |
| CSWC | Capital Southwest | 4.1909 | 1.57 B | 0.0438 | 1.06 | 38.14 K |
| HROW | Harrow Health Inc | 110.00 | 1.48 B | 1.60 | 1.48 | 30 |
| ATEC | Alphatec Holdings | 59.88 | 1.47 B | 1.56 | 2.67 | 4.12 K |
| APPS | Digital Turbine | 17.50 | 1.47 B | 0.25 | 1.45 | 400 |
| BHRB | Burke & Herbert Financial Services Corp. Common Stock | 4.4815 | 1.46 B | 0.1151 | 2.64 | 270 |
| WLDN | Willdan Group Inc | 6.80 | 1.29 B | 0.41 | 6.42 | 20.1 K |
| SENEB | Seneca Foods Cp B | 25.80 | 1.28 B | 0.43 | 1.69 | 100 |
| FMNB | Farmers Natl Banc Cp | 4.0554 | 949.15 M | 0.1283 | 3.27 | 2.62 K |
| CCBG | Capital City Bank Gr | 22.852 | 889.38 M | 1.3919 | 6.49 | 65.8 K |
| LYTS | L S I Industries | 11.5745 | 885.87 M | 0.2264 | 2 | 267.83 K |
| TRNS | Transcat Inc | 7.00 | 851.46 M | 0.25 | 3.7 | 800 |
| CEVA | Ceva Inc | 10.78 | 835.33 M | 0.48 | 4.66 | 168.67 K |
| FISI | Financial Institut | 9.1046 | 819.19 M | 0.4735 | 5.49 | 12.33 K |
| APEI | American Public Education | 40.00 | 817.9 M | 0.75 | 1.91 | 76.72 K |
| GYRE | Gyre Therapeutics Inc | 6638.8101 | 740.12 M | 94.1157 | 1.44 | 5 |
| CARE | Carter Bankshares Inc | 6.2163 | 730.36 M | 0.168 | 2.78 | 844 |
| ACNB | Acnb Corp | 7.892 | 655.51 M | 0.1214 | 1.56 | 1.54 K |
| SFST | Southern First Bancs | 8.747 | 608.28 M | 0.2373 | 2.79 | 5.59 K |
| MLAB | Mesa Labs Inc | 22.1143 | 604.02 M | 0.438 | 2.02 | 350 |
| OSPN | Onespan Inc | 24.6754 | 581.53 M | 0.4497 | 1.86 | 1.09 M |
| ESEA | Euroseas Ltd | 361.6814 | 513.77 M | 19.6093 | 5.73 | 4.7 K |
| GRVY | Gravity Ltd ADR | 14.76 | 491.91 M | 0.52 | 3.65 | 1.19 K |
| ATNI | Atn International | 22.4846 | 483.97 M | 0.5978 | 2.73 | 122.2 K |
| FRBA | First Bank | 4.5304 | 465.13 M | 0.132 | 3 | 27.6 K |
| WILC | G Willi-Food Intl | 4.6116 | 391.47 M | 0.135 | 3.02 | 10.17 K |
| MGPI | MGP Ingredients Inc | 7.437 | 374.75 M | 0.1632 | 2.24 | 216.27 K |
| NECB | Northeast Community Bancorp | 6.2406 | 370.31 M | 0.1467 | 2.41 | 4.96 K |
| CLNE | Clean Energy Fuels | 15.14 | 353.81 M | 0.86 | 6.02 | 1.08 M |
| ALTO | Alto Ingredients Inc | 672.00 | 328.89 M | 43.05 | 6.84 | 11.72 K |
| OBA | Oxley Bridge Acquisition Limited Class A Ordinary Shares | 42.61 | 325.74 M | 23.71 | 125.45 | 40 |
| FDBC | Fidelity D & D Bancorp Inc | 9.8051 | 320.69 M | 0.1534 | 1.59 | 1.12 K |
| FLXS | Flexsteel Inds | 7.8589 | 314.48 M | 0.2406 | 3.16 | 2.94 K |
| AVXL | Anavex Lf SC | 17.60 | 296.63 M | 1.28 | 7.84 | 16.93 K |
| FXNC | First Natl Corp Strasburg VA | 15.9848 | 290 M | 0.3366 | 2.15 | 100 |
| ANIK | Anika Therapeutics | 16.72 | 288.67 M | 0.66 | 4.11 | 50.81 K |
| LCNB | Lcnb Corp | 5.3771 | 287.95 M | 0.2742 | 5.37 | 200 |
| FNRN | First Northern Community Bancorp Common stock | 10.8373 | 287.74 M | 0.1546 | 1.45 | 1.86 K |
| OFLX | Omega Flex Inc | 9.4787 | 285.16 M | 0.4856 | 5.4 | 700 |
| ATLO | Ames Natl Corp | 10.0556 | 284.32 M | 0.2316 | 2.36 | 704 |
| HCKT | Hackett Grp Inc | 3.7056 | 261.47 M | 0.0301 | 0.82 | 336.32 K |
| PAMT | PAMT CORP | 3.3987 | 247.75 M | 0.0188 | 0.56 | 49.96 K |
| ASUR | Asure Software | 8.8667 | 241.29 M | 0.2667 | 3.1 | 19.8 K |
| PEBK | Peoples Bancorp NC | 9.1462 | 239.29 M | 0.1098 | 1.22 | 330 |
| III | Information Svcs Group | 5.1366 | 238.68 M | 0.1214 | 2.42 | 368.2 K |
| RICK | RCI Hospitality Hold | 22.5726 | 236.52 M | 1.0256 | 4.76 | 274 K |
| CFBK | Central Fed Cp | 99.6034 | 231.77 M | 0.727 | 0.74 | 930 |
| CXDO | Crexendo Inc | 11.233 | 218.81 M | 0.3818 | 3.52 | 244.6 K |
| CPSS | Consumer Portfol | 4.02 | 197.44 M | 0.03 | 0.75 | 60.15 K |
| BSET | Bassett Furniture | 4.0604 | 164.94 M | 0.0472 | 1.18 | 37.05 K |
| OPRX | Optimizerx Corp | 35.9997 | 154.99 M | 6.00 | 20 | 13 |
| AMTX | Aemetis Inc | 150.00 | 134.24 M | 30.00 | 25 | 110 |
| INO | Inovio Pharma | 44.9586 | 123.99 M | 0.4783 | 1.08 | 1.56 K |
| ANIX | Anixa Biosciences Inc | 40.00 | 116.7 M | 1.125 | 2.89 | 5.62 K |
| PROV | Provident Financial | 11.0831 | 112.19 M | 0.0899 | 0.82 | 2.69 K |
| SLNG | Stabilis Solutions Inc | 40.80 | 110.46 M | 0.24 | 0.59 | 213 |
| CODA | Coda Octopus Group | 10.85 | 110.17 M | 1.47 | 15.67 | 33 |
| BYFC | Broadway Fin Cp | 77.437 | 107.53 M | 21.2262 | 37.76 | 207 |
| UBOH | United Bancshares | 8.4144 | 105.87 M | 0.5141 | 6.51 | 540 |
| ONCY | Oncolytics Biotech Inc | 20.71 | 101.32 M | 0.285 | 1.4 | 2.36 K |
| BKSC | Bank of So Car Cp | 5.6591 | 99.38 M | 0.3023 | 5.64 | 3 K |
| FTLF | Fitlife Brands Inc | 4.0625 | 95.41 M | 0.625 | 18.18 | 240 |
| FUSB | First US Bancshares Inc | 14.4976 | 92.06 M | 0.1712 | 1.19 | 2.08 K |
| ATHE | Alterity Therapeutics Ltd ADR | 178.80 | 82.7 M | 13.80 | 8.36 | 627 |
| AIFU | Fanhua Inc. | 291.9399 | 81.48 M | 20.0806 | 7.39 | 13.68 K |
| TTEC | Teletech Hlds | 17.7884 | 70 M | 0.4404 | 2.54 | 1.05 M |
| ELOX | Eloxx Pharmaceuticals Inc | 72000.00 | 62.71 M | 26400.00 | 57.89 | 1 |
| HRTX | Heron Therapeutics | 31.00 | 57.13 M | 0.20 | 0.65 | 2.76 K |
| NEPH | Nephros Inc | 107.9999 | 49.79 M | 9.00 | 9.09 | 90 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MA | Mastercard Inc | 19.8415 | 503.1 B | 0.1861 | 0.95 | 87.3 M |
| MCD | McDonald's Corporation | 38.0789 | 188.93 B | 0.7419 | 1.99 | 12.97 M |
| T | American Telephone and Telegraph Inc. | 9.3622 | 170.62 B | 0.3702 | 4.12 | 56.93 M |
| USB-PH | U.S. Bancorp | 11.864 | 76.81 B | 0.0921 | 0.78 | 2.8 K |
| MS-PA | Morgan Stanley | 9.6348 | 68.1 B | 0.0668 | 0.7 | 5.4 K |
| CTA-PB | E. I. du Pont de Nemours and Company | 31.9857 | 59.5 B | 0.3983 | 1.26 | 200 |
| SPG-PJ | Simon Property Group Inc | 23.9686 | 44.3 B | 0.3688 | 1.56 | 200 |
| YPF | Ypf Sociedad Anonima ADR | 22.7272 | 19.87 B | 0.1403 | 0.62 | 6.8 K |
| ONTO | Onto Innovation Inc | 9.64 | 19.28 B | 0.12 | 1.26 | 67.67 K |
| LDOS | Leidos Holdings Inc | 28.5993 | 18.05 B | 0.853 | 3.07 | 1.15 M |
| RGA | Reinsurance Group of America Inc | 40.0027 | 15.96 B | 0.963 | 2.47 | 869.5 K |
| SKM | Sk Telecom Corp ADR | 14.6914 | 14.75 B | 0.1406 | 0.97 | 1.12 M |
| AG | First Majestic Silver | 4.2405 | 9.11 B | 0.0493 | 1.18 | 31.8 K |
| KT | Korea Telecom Corp ADR | 13.4229 | 8.94 B | 0.3379 | 2.58 | 1.28 M |
| CE | Celanese Corp | 31.3259 | 4.9 B | 1.2063 | 4.01 | 3.71 M |
| CNK | Cinemark Holdings Inc | 10.1151 | 4.25 B | 0.3777 | 3.88 | 1.06 M |
| ITGR | Integer Holdings Corp | 18.2496 | 4.25 B | 0.164 | 0.91 | 691.4 K |
| BANC | First Pactrust Bancorp | 11.4865 | 3.06 B | 0.1019 | 0.9 | 10.3 K |
| AD | Array Digital Infrastructure, Inc. | 43.4626 | 2.96 B | 1.0177 | 2.4 | 236.5 K |
| SDRL | Seadrill 2021 Ltd | 33192.1992 | 2.91 B | 401.5156 | 1.22 | 5.18 M |
| KYN | Kayne Anderson MLP Investment Company | 5.4877 | 2.51 B | 0.0446 | 0.82 | 176.8 K |
| PRGO | Perrigo Company | 24.2531 | 1.79 B | 1.1921 | 5.17 | 3.37 M |
| GLP | Global Partners LP | 4.815 | 1.72 B | 0.2224 | 4.84 | 31.3 K |
| WWW | Wolverine World Wide | 9.6459 | 1.64 B | 0.0815 | 0.85 | 910.48 K |
| LZB | La-Z-Boy Inc | 5.3187 | 1.63 B | 0.1092 | 2.1 | 363 K |
| PBT | Permian Basin Royalty Trust | 4.7546 | 1.55 B | 0.0348 | 0.74 | 134.5 K |
| AORT | Artivion Inc | 7.6473 | 1.41 B | 0.0572 | 0.75 | 167.9 K |
| EPC | Edgewell Personal Care | 73.8367 | 1.31 B | 0.9004 | 1.23 | 935.94 K |
| MYE | Myers Industries | 8.5801 | 1.21 B | 0.113 | 1.33 | 1.35 M |
| TYG | Tortoise Energy Infrastructure Corp | 30.7369 | 1.09 B | 0.1779 | 0.58 | 24.93 K |
| NXP | Nuveen Tax Free Income Portfolio | 6.4774 | 889.82 M | 0.1049 | 1.65 | 32.6 K |
| VMO | Invesco Muni Opportunity Trust | 4.5068 | 656.83 M | 0.0252 | 0.56 | 123.5 K |
| BXC | Bluelinx Holdings Inc | 38.8054 | 642.59 M | 3.8971 | 11.16 | 67.75 K |
| MLR | Miller Industries | 9.2068 | 641.63 M | 0.0865 | 0.95 | 59.8 K |
| MEI | Methode Electronics | 10.2975 | 568.27 M | 0.0805 | 0.79 | 435.12 K |
| GCO | Genesco Inc | 28.70 | 386.74 M | 0.2171 | 0.76 | 480.7 K |
| NOA | North American Construction Group Ltd | 10.9763 | 369.95 M | 0.0647 | 0.59 | 186.9 K |
| MLP | Maui Land & Pineapple Company | 29.07 | 320.02 M | 0.56 | 1.96 | 15.1 K |
| JHS | John Hancock Income Securities Trust | 4.0243 | 127.06 M | 0.0243 | 0.61 | 24.2 K |
| JHI | John Hancock Investors Trust | 3.622 | 116.04 M | 0.0228 | 0.63 | 25.2 K |
| DTF | Duff & Phelps Utilities Tax-Free Income | 5.9074 | 81.12 M | 0.0471 | 0.8 | 15.3 K |
| NRT | North European Oil Royality Trust | 5.5915 | 81.06 M | 0.1612 | 2.97 | 11.6 K |
| VLT | Invesco High | 3.276 | 64.85 M | 0.0182 | 0.56 | 18.76 K |
| CRT | Cross Timbers Royalty Trust | 8.9464 | 63.48 M | 0.142 | 1.61 | 45.3 K |
| QXO | Qxo Inc | 48.6688 | 24.3344 | 100 | 70 | |
| PYT | Pplus Trust | 8.9198 | 0.3954 | 4.64 | 1.4 K | |
| GRBK | Green Brick Partners | 74.2069 | 2.069 | 2.87 | 5.67 K | |
| GJR | Strats Sm Trust For The Procter & Gamble Co. Sec | 12.7943 | 0.1846 | 1.46 | 6.3 K | |
| KTH | Lehman Abs Corp | 8.3537 | 0.0639 | 0.77 | 1.6 K | |
| EP-PC | El Paso Energy Capital Trust I PFD CV TR SECS | 15.0732 | 0.0813 | 0.54 | 6 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MNO | Meridian Mining UK Societas | 3.20 | 0.55 | 20.75 | 167.97 K | |
| ELO | Eloro Resources Ltd | 19.20 | 2.80 | 17.07 | 275 | |
| BU | Burcon Nutrascience Corp | 103.3912 | 9.9255 | 10.62 | 7.36 K | |
| MAL | Magellan Aero | 4.7576 | 0.2644 | 5.88 | 176.95 K | |
| WFG | West Fraser Timber CO Ltd | 13.4256 | 0.6682 | 5.24 | 160.2 K | |
| GVC | Glacier Media Inc | 3.9195 | 0.1939 | 5.2 | 31.2 K | |
| IFP | Interfor Corp | 5.5029 | 0.2535 | 4.83 | 50 K | |
| ADEN | Adentra Inc | 3.7125 | 0.1525 | 4.28 | 4.97 K | |
| LNR | Linamar Corp | 16.789 | 0.6351 | 3.93 | 330.62 K | |
| CFP | Canfor Corp | 9.03 | 0.31 | 3.56 | 911.5 K | |
| AIF | Altus Group Ltd | 8.3083 | 0.2717 | 3.38 | 268.19 K | |
| BDT | Bird Construction Inc | 4.337 | 0.1365 | 3.25 | 150.3 K | |
| PHX | Phx Energy Services Corp | 3.069 | 0.095 | 3.19 | 20 K | |
| BIR | Birchcliff Energy Ltd | 3.9461 | 0.1221 | 3.19 | 3.4 M | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 7.0499 | 0.2104 | 3.08 | 4.55 K | |
| LUG | Lundin Gold Inc | 22.976 | 0.6807 | 3.05 | 2.38 K | |
| TLO | Talon Metals Corp | 6.553 | 0.182 | 2.86 | 4.65 K | |
| OCG | Outcrop Silver & Gold Corp | 11.00 | 0.30 | 2.8 | 5.62 K | |
| LIF | Labrador Iron Ore Royalty Corp | 4.9024 | 0.1318 | 2.76 | 194.05 K | |
| EMP-A | Empire Company Limited | 10.8178 | 0.2859 | 2.71 | 154.8 K | |
| TCL-A | Transcontinental Inc | 7.1614 | 0.1633 | 2.33 | 133.45 K | |
| BCE-PR | BCE Inc Pref R | 8.9951 | 0.1938 | 2.2 | 144.48 K | |
| ACQ | Autocanada Inc | 4.6126 | 0.0986 | 2.18 | 7.76 K | |
| AG | First Majestic Silver Corp | 4.312 | 0.0888 | 2.1 | 116.41 K | |
| LGO | Largo Resources Ltd | 49.00 | 1.00 | 2.08 | 1.12 K | |
| HBP | Helix Biopharm | 10.10 | 0.20 | 2.02 | 7.62 K | |
| BBD-A | Bombardier Inc | 153.25 | 3.00 | 2 | 35.38 K | |
| XMF-A | M Split Corp | 10.6648 | 0.2077 | 1.99 | 6.43 K | |
| MDI | Major Drilling Grp | 17.1029 | 0.3295 | 1.96 | 144.88 K | |
| FFH | Fairfax Financial Holdings Ltd | 207.375 | 3.9752 | 1.95 | 104.58 K | |
| ACO-X | ATCO Ltd | 16.5969 | 0.312 | 1.92 | 51.18 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.8225 | 0.0702 | 1.87 | 5 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 7.1635 | 0.1302 | 1.85 | 21.82 K | |
| VLE | Valeura Energy Inc | 5.60 | 0.10 | 1.82 | 3.25 K | |
| TXP | Touchstone Exploration Inc | 59.0752 | 1.0478 | 1.81 | 237.5 K | |
| FTT | Finning Intl | 18.1084 | 0.3111 | 1.75 | 735.45 K | |
| ESI | Ensign Energy Services Inc | 3.8523 | 0.0631 | 1.67 | 481.08 K | |
| POU | Paramount Resources Ltd | 5.5761 | 0.0901 | 1.64 | 113.89 K | |
| FRU | Freehold Royalties Ltd | 3.60 | 0.058 | 1.64 | 63.8 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 7.5177 | 0.1196 | 1.62 | 88.78 K | |
| BBD-B | Bombardier Inc Series B | 128.7206 | 1.9148 | 1.51 | 321.5 K | |
| L | Loblaw CO | 4.2315 | 0.0612 | 1.47 | 9.49 M | |
| MATR | Mattr Corp | 25.3643 | 0.3614 | 1.45 | 255.89 K | |
| PPL | Pembina Pipeline Corp | 4.9038 | 0.0678 | 1.4 | 145.24 K | |
| TCW | Trican Well | 10.0695 | 0.1303 | 1.31 | 1.35 M | |
| STN | Stantec Inc | 15.4052 | 0.1989 | 1.31 | 243.9 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 7.2953 | 0.0938 | 1.3 | 1.26 M | |
| MRC | Morguard Corp | 33.7535 | 0.4327 | 1.3 | 6.16 K | |
| EDV | Endeavour Mining Corp | 66.4153 | 0.8302 | 1.27 | 2.2 K | |
| TIH | Toromont Ind | 11.8807 | 0.1481 | 1.26 | 63.76 K | |
| NOA | North American Construction Group Ltd | 11.3133 | 0.1392 | 1.25 | 2 K | |
| BN-PN | Brookfield Corporation | 6.3288 | 0.077 | 1.23 | 86.08 K | |
| GIL | Gildan Activewear Inc | 15.8081 | 0.189 | 1.21 | 934 K | |
| TRI | Thomson Reuters Corp | 22.6674 | 0.2693 | 1.2 | 1.54 M | |
| NPI | Northland Power Inc | 3.7455 | 0.0438 | 1.18 | 64.89 K | |
| MXG | Maxim Power Corp | 5.7158 | 0.0633 | 1.12 | 30.1 K | |
| MEQ | Mainstreet Eq J | 15.7526 | 0.1696 | 1.09 | 3.7 K | |
| EQB | EQB Inc | 10.2716 | 0.1082 | 1.06 | 4.4 K | |
| NWC | The North West Company Inc | 8.5269 | 0.0893 | 1.06 | 62.39 K | |
| WTE | Westshore Terminals Investment Corp | 4.8569 | 0.0504 | 1.05 | 121.24 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 8.4318 | 0.0835 | 1 | 4.28 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.3724 | 0.0818 | 0.99 | 16.45 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 8.1751 | 0.0791 | 0.98 | 20.92 K | |
| WSP | WSP Global Inc | 13.8053 | 0.1302 | 0.95 | 27.43 K | |
| AAV | Advantage Oil & Gas Ltd | 8.4405 | 0.0745 | 0.89 | 253.92 K | |
| WCN | Waste Connections Inc | 22.9344 | 0.1994 | 0.88 | 45.21 K | |
| TAL | Petrotal Corp | 169.8976 | 1.4338 | 0.85 | 755 | |
| BCE-PA | BCE Inc Pref AA | 8.7938 | 0.0711 | 0.82 | 9.41 K | |
| BN-PM | Brookfield Corporation | 6.3339 | 0.0504 | 0.8 | 128 K | |
| BBD-PC | Bombardier Inc Pref C | 4.31 | 0.0341 | 0.8 | 5.1 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.6619 | 0.0289 | 0.8 | 12.7 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 196.4248 | 1.5349 | 0.79 | 7.2 K | |
| MRE | Martinrea International Inc | 9.4249 | 0.0735 | 0.79 | 305.63 K | |
| BHC | Bausch Health Companies Inc | 11.8894 | 0.0869 | 0.74 | 405.93 K | |
| BLX | Boralex Inc | 9.9461 | 0.0723 | 0.73 | 68.31 K | |
| ALC | Algoma Central | 6.1198 | 0.0419 | 0.69 | 280 | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 6.7033 | 0.0444 | 0.67 | 19.35 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 8.4354 | 0.0525 | 0.63 | 7.95 K | |
| CCA | Cogeco Communications Inc | 26.9864 | 0.1655 | 0.62 | 42.49 K | |
| CJR-B | Corus Entertainment Inc | 9.6762 | 0.0591 | 0.61 | 174.8 K | |
| SFD | Nxt Energy Solutions Inc | 4.93 | 0.03 | 0.61 | 14.6 K | |
| DXT | Dexterra Group Inc | 7.7039 | 0.0467 | 0.61 | 3.26 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| KLNG | Koil Energy Solutions Inc. | 24.40 | 35.13 M | 0.40 | 1.67 | 5.97 K |
| CGRA | Cgrowth Capital Inc | 30.00 | 1.34 M | 12.00 | 66.67 | 18 K |
| NEOM | NeoMedia Technologies Inc | 18.00 | 508.84 K | 1.50 | 9.09 | 1.57 K |
| BLFE | BioLife Sciences Inc | 675.0168 | 318.35 K | 75.0018 | 12.5 | 15 |
| WDBG | Woodbrook Group Holdings Inc | 35315.3164 | 70.27 K | 2882.8848 | 8.89 | 8 |
| ENDO | Thermic Sciences International | 6.20 | 58.79 K | 0.20 | 3.33 | 2.11 K |
| KUBR | Kuber Resources Corporation | 242.00 | 47.27 K | 2.00 | 0.83 | 10 |
| ERINQ | Erin Energy Corporation | 20.9463 | 21.53 K | 1.8482 | 9.68 | 1.73 K |
| CDVIQ | Cal Dive International Inc | 12.76 | 9.86 K | 0.25 | 2 | 584.45 K |
| ESNC | EnSync Inc | 12.75 | 6.81 K | 0.25 | 2 | 4.1 K |
| TIXC | Tix Corporation | 4.8006 | 2.36 K | 0.039 | 0.82 | 28.93 K |
| YVRLF | Liquid Media Group Ltd. | 169.00 | 482 | 1.00 | 0.6 | 261 |
| ICOA | ICOA Inc | 7.00 | 60 | 1.00 | 16.67 | 589 |
| RGGI | Resgreen Group International Inc | 9000.00 | 5 | 1800.00 | 25 | 11 |
| GNCP | GNCC Capital Inc | 3.15 | 1.35 | 75 | 83 | |
| FONU | FonU2 Inc | 320.00 | 40.00 | 14.29 | 1 | |
| CMGR | Clubhouse Media Group Inc | 3.25 | 0.25 | 8.33 | 300 | |
| UCSO | United Consortium Ltd | 150.00 | 10.00 | 7.14 | 2.95 K | |
| HOKUQ | Hoku Corporation | 12.7299 | 0.1899 | 1.51 | 7.75 M | |
| SMAA | SMA Alliance Inc | 7.50 | 0.10 | 1.35 | 100 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 340.00 | 12.09 M | 10.00 | 3.03 | 95 |
| FMN | Fidelity Minerals Corp | 112.5001 | 22.50 | 25 | 137 | |
| CN | Condor Resources Inc | 5.75 | 0.95 | 19.79 | 96.22 K | |
| TRAN | Clean Energy Transition Inc. | 481.50 | 76.50 | 18.89 | 429 | |
| FCI | First Canadian Graphite Inc. | 1200.00 | 180.00 | 17.65 | 36 | |
| WINS | Winshear Gold Corp | 30.3403 | 4.44 | 17.14 | 493 | |
| POND | Pond Technologies Holdings Inc | 9.7222 | 1.3889 | 16.67 | 1 K | |
| PGE | Group Ten Metals Inc | 19.60 | 2.80 | 16.67 | 14 | |
| MOON | Blue Moon Metals Inc | 29.00 | 4.00 | 16 | 602 | |
| NAR | North Arrow Minerals Inc | 29.00 | 4.00 | 16 | 215 | |
| BARU | Baru Gold Corp | 14.6875 | 1.9583 | 15.38 | 149.68 K | |
| RECO | Reconnaissance Energy Africa Ltd | 4.80 | 0.60 | 14.29 | 4.4 K | |
| LX-H | Lincoln Ventures Ltd | 121.4286 | 14.2857 | 13.33 | 937 | |
| KG | Klondike Gold Corp | 13.50 | 1.50 | 12.5 | 581 K | |
| NL | Northern Lion Gold Corp | 14.40 | 1.60 | 12.5 | 313 | |
| FUSE | Fuse Cobalt Inc | 190.00 | 20.00 | 11.76 | 96 | |
| GGA | Goldgroup Mining Inc. | 11.40 | 1.14 | 11.11 | 1.01 K | |
| GORO | Goldgroup Mining Inc. | 45.60 | 4.56 | 11.11 | 254 | |
| QRO | Quadro Resources Ltd. | 4.41 | 0.42 | 10.53 | 1.28 K | |
| FTUR | Future Fuels Inc. | 66.00 | 6.00 | 10 | 70.5 K | |
| VGD | Visible Gold Mines Inc | 3.40 | 0.30 | 9.68 | 3.01 K | |
| PEX | Pacific Ridge Exploration Ltd | 23.00 | 2.00 | 9.52 | 181.17 K | |
| CBI | Colibri Resource Corporation | 17.25 | 1.50 | 9.52 | 261 | |
| EMR | Emgold Mining Corporation | 120.00 | 10.00 | 9.09 | 78.64 K | |
| QGR | Q-Gold Resources Ltd | 230.40 | 19.20 | 9.09 | 29 | |
| LQWD | LQwD FinTech Corp | 85.4001 | 7.00 | 8.93 | 53 | |
| SNV | Sonoro Energy Ltd | 172.00 | 12.00 | 7.5 | 13 | |
| WPG | West Point Gold Corp. | 22.50 | 1.50 | 7.14 | 1.67 K | |
| AVCR | Avricore Health Inc | 18.40 | 1.20 | 6.98 | 25.12 K | |
| FNR | 49 North Resources Inc | 4.6241 | 0.292 | 6.74 | 4.17 K | |
| BQE | BQE Water Inc | 395.00 | 21.00 | 5.61 | 67.54 K | |
| AXL | Arrow Exploration Corp | 71.7949 | 3.4188 | 5 | 5 K | |
| TGX | True North Gems Inc | 1320.00 | 60.00 | 4.76 | 18 | |
| EGM | EnGold Mines Ltd | 10.7751 | 0.4605 | 4.46 | 6.14 K | |
| ICON | International Iconic Gold Exploration Corp | 96.00 | 4.00 | 4.35 | 85 | |
| NVT | Nortec Minerals Corp | 7.20 | 0.30 | 4.35 | 13.31 K | |
| UCU | Ucore Rare Metals Inc | 7.90 | 0.30 | 3.95 | 118.8 K | |
| ABM | Athabasca Minerals Inc | 168.00 | 6.00 | 3.7 | 75.31 K | |
| PER | Peruvian Metals Corp | 10.15 | 0.35 | 3.57 | 6 K | |
| BTT | Bitterroot Resources Ltd | 3.30 | 0.10 | 3.12 | 1.85 K | |
| RUSH | Carolina Rush Corporation | 6.70 | 0.20 | 3.08 | 2.01 K | |
| CAMB | Cambria Gold Mines Inc. | 87.50 | 2.50 | 2.94 | 78.6 K | |
| ATOM | Atomic Minerals Corp | 161.9996 | 4.50 | 2.86 | 11 | |
| BRON | Bronco Resources Corp. | 74.00 | 2.00 | 2.78 | 17 | |
| MET | Metalore Resources Limited | 12.565 | 0.3181 | 2.6 | 300 | |
| EGT | Eguana Technologies Inc | 40.00 | 1.00 | 2.56 | 540 | |
| BSK | Blue Sky Uranium Corp | 45.00 | 1.00 | 2.27 | 1.03 K | |
| RCT | Rochester Resources Ltd | 23.90 | 0.50 | 2.14 | 7.04 K | |
| MTT | Magna Terra Minerals Inc | 3.50 | 0.07 | 2.04 | 17.36 K | |
| AIR | Clean Air Metals Inc | 6.00 | 0.10 | 1.69 | 2.13 K | |
| CKG | Chesapeake Gold Corp | 8.05 | 0.10 | 1.26 | 12.79 K | |
| BKM | Pacific Booker Minerals Inc | 11.50 | 0.14 | 1.23 | 2.5 K | |
| AZM | Azimut Exploration Inc | 4.41 | 0.05 | 1.15 | 35.9 K | |
| MRZL | Mont Royal Resources Limited. | 22.3776 | 0.2331 | 1.05 | 17.7 K | |
| GIGA | Giga Metals Corporation | 11.10 | 0.10 | 0.91 | 9.44 K | |
| RET-A | Reitmans (Canada) Limited | 10.7371 | 0.0942 | 0.89 | 155.98 K | |
| SLG | PetroTal Corp | 31.4833 | 0.2657 | 0.85 | 75.5 K | |
| GBU | Gabriel Resources Ltd | 15.00 | 0.10 | 0.67 | 1.33 M | |
| COV | Covalon Technologies Ltd | 32.0133 | 0.1866 | 0.59 | 4.08 K | |
| WMK | Whitemud Resources Inc | 9.95 | 0.05 | 0.51 | 1.05 K |