Gainer Volumes for 14 December 2007 from 00:00:00 until 23:59:59
Gainer Volumes for 14 December 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IMO | Imperial Oil Ltd | 37.2375 | 67.48 B | 0.3641 | 0.99 | 216.2 K |
| IDR | Idaho Strategic Resources | 7.98 | 471.78 M | 0.84 | 11.76 | 643 |
| GTE | Gran Tierra Energy Inc | 20.70 | 336.11 M | 0.70 | 3.5 | 33.92 K |
| TRX | Tanzanian Royalty Exploration Corp | 6.40 | 302.46 M | 0.09 | 1.43 | 327.3 K |
| BKTI | Bk Technologies Inc | 12.7569 | 295.38 M | 0.0798 | 0.63 | 9.54 K |
| ELLO | Ellomay Capital Ltd | 7.6875 | 281.87 M | 0.1946 | 2.6 | 38.89 K |
| ACU | Acme United Corp | 10.2333 | 240.88 M | 0.0687 | 0.68 | 1.1 K |
| PLG | Platinum Group Metals Ltd | 355.00 | 195.09 M | 10.00 | 2.9 | 392 |
| SIF | Sifco Industries | 16.134 | 132.59 M | 0.3405 | 2.16 | 194.5 K |
| GLU | Gabelli Global Utility | 6.8027 | 116.3 M | 0.1091 | 1.63 | 7.3 K |
| WYY | Widepoint Corp | 10.00 | 89.87 M | 0.20 | 2.04 | 3.05 K |
| AGIG | AGIG | 389.5452 | 40.62 M | 4.8092 | 1.25 | 82 |
| CVM | Cel-Sci Corp | 4200.00 | 27.79 M | 150.00 | 3.7 | 14 |
| RCG | Renaissance Capital Growth & Income Fund III | 5.8806 | 20.43 M | 0.1158 | 2.01 | 4.2 K |
| ENSV | Enservco Corpporation | 33.75 | 7.56 K | 0.45 | 1.35 | 273 |
| IPB | Merrill Lynch & Company | 6.8422 | 0.0743 | 1.1 | 33.6 K |
Canadian Securities Exchange (CN) CAD
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TMUS | T-Mobile US | 28.7107 | 196.03 B | 1.3543 | 4.95 | 2.42 M |
| BKNG | Booking Holdings Inc | 4.6009 | 156.47 B | 0.0546 | 1.2 | 51.07 M |
| IBKR | Interactive Brokers | 7.6291 | 154.3 B | 0.1146 | 1.53 | 1.82 M |
| WDC | Western Digital Cp | 17.8806 | 152.63 B | 0.3426 | 1.95 | 4.95 M |
| EQIX | Equinix Inc | 72.8706 | 107.07 B | 0.377 | 0.52 | 600.2 K |
| CMCSA | Comcast Corporation | 5.683 | 92.97 B | 0.0314 | 0.56 | 64.83 M |
| MNST | Monster Beverage Cp | 3.975 | 92.82 B | 0.0258 | 0.65 | 20.72 M |
| MELI | MercadoLibre Inc | 59.6418 | 90.2 B | 7.6745 | 14.77 | 6.19 M |
| EA | Electronic Arts Inc | 56.4176 | 52.58 B | 0.7286 | 1.31 | 3.51 M |
| TTWO | Take-Two Interactive Software | 18.4787 | 44.4 B | 0.8199 | 4.64 | 2.29 M |
| TRI | Thomson Reuters Corporation Common Shares | 21.7139 | 43.71 B | 0.47 | 2.21 | 203.6 K |
| ROP | Roper Industries | 57.614 | 38.98 B | 0.3856 | 0.67 | 524.05 K |
| UAL | United Airlines Holdings Inc | 34.3852 | 38.53 B | 0.1964 | 0.57 | 2.54 M |
| BIIB | Biogen Inc | 58.79 | 31.41 B | 0.88 | 1.52 | 9.21 M |
| BIDU | Baidu Inc ADR | 39.291 | 30.82 B | 0.591 | 1.53 | 48.81 M |
| RYAAY | Ryanair Hlds Plc ADR | 12.4786 | 28.75 B | 0.1198 | 0.97 | 2.17 M |
| INSM | Insmed Inc | 9.449 | 28.05 B | 0.149 | 1.6 | 265.65 K |
| FISV | Fiserv Inc | 12.9297 | 27.5 B | 0.1508 | 1.18 | 9.3 M |
| FSLR | First Solar Inc | 251.69 | 23.64 B | 3.34 | 1.34 | 3.46 M |
| FFIV | F5 Networks Inc | 29.23 | 22.29 B | 0.33 | 1.14 | 1.15 M |
| VTRS | Viatris Inc | 11.1037 | 18.57 B | 0.1297 | 1.18 | 10.3 M |
| PTC | Ptc Inc | 17.89 | 15.89 B | 0.33 | 1.88 | 1.61 M |
| ERIE | Erie Indemnity Company | 30.2721 | 13.44 B | 0.3281 | 1.1 | 131.8 K |
| EXEL | Exelixis Inc | 9.61 | 13.16 B | 0.75 | 8.47 | 2.61 M |
| BMRN | Biomarin Pharmaceuticals | 36.44 | 12.97 B | 6.68 | 22.45 | 17.26 M |
| ICLR | Icon Plc | 28.20 | 12.89 B | 0.305 | 1.09 | 191.34 K |
| SMTC | Semtech Corp | 16.61 | 12.6 B | 0.18 | 1.1 | 1.41 M |
| HALO | Halozyme Therapeutic | 6.62 | 11.9 B | 0.05 | 0.76 | 287.45 K |
| BPOP | Popular Inc | 70.1626 | 11.2 B | 1.1249 | 1.63 | 188.45 K |
| ENSG | The Ensign Group IN | 3.5265 | 10.64 B | 0.0769 | 2.23 | 88.57 K |
| RMBS | Rambus Inc | 20.68 | 10.13 B | 0.48 | 2.38 | 1.37 M |
| AVAV | Aerovironment Inc | 25.20 | 8.81 B | 0.16 | 0.64 | 113.39 K |
| SIMO | Silicon Motion Techn ADR | 13.4274 | 8.54 B | 1.5203 | 12.77 | 1.53 M |
| TGTX | Tg Therapeuticscmn | 368.4375 | 7.69 B | 368.2892 | 248340.66 | 26 |
| CHDN | Churchill Downs IN | 7.5025 | 6.18 B | 0.0707 | 0.95 | 320.43 K |
| CROX | Crocs Inc | 41.50 | 6.17 B | 0.40 | 0.97 | 2.95 M |
| DOX | Amdocs Ltd Ord | 27.2596 | 6.05 B | 0.8275 | 3.13 | 2.49 M |
| BCPC | Balchem Cp | 13.0498 | 5.64 B | 0.4656 | 3.7 | 206.5 K |
| NXST | Nexstar Media Group Inc | 6.0606 | 5.62 B | 0.0949 | 1.59 | 235.65 K |
| JSM | SLM Cp 6% Sr Nt | 4.5223 | 4.98 B | 0.1291 | 2.94 | 38.7 K |
| CAR | Avis Budget Group | 12.4369 | 4.86 B | 0.228 | 1.87 | 1.87 M |
| SLMBP | SLM Cp Srs B Pfd | 20.0209 | 4.85 B | 0.2391 | 1.21 | 481.1 K |
| DIOD | Diodes Inc | 29.33 | 4.56 B | 0.16 | 0.55 | 466.4 K |
| NWE | Northwestern Corp | 13.6426 | 4.34 B | 0.0734 | 0.54 | 1.02 M |
| VEON | Veon Ltd ADR | 513.7154 | 3.86 B | 9.5748 | 1.9 | 115.11 K |
| OPCH | Option Care Health Inc | 35.24 | 3.51 B | 0.72 | 2.09 | 95.44 K |
| SBCF | Seacoast Banking Cp | 50.2844 | 3.44 B | 0.9227 | 1.87 | 56.66 K |
| CRVL | Corvel Cp | 4.2683 | 3.4 B | 0.1533 | 3.73 | 419.53 K |
| SBLK | Star Bulk Carriers | 350.0927 | 3.36 B | 4.2597 | 1.23 | 2.26 K |
| POWI | Power Integratn | 13.862 | 3.27 B | 0.1291 | 0.94 | 115.6 K |
| HOVNP | Hovnanian Entr Dep A | 5.8626 | 3.13 B | 0.1891 | 3.33 | 22.31 K |
| GRBK | Green Brick Partners | 84.1379 | 2.99 B | 6.0689 | 7.77 | 11.19 K |
| EEFT | Euronet Worldwide | 28.86 | 2.59 B | 0.32 | 1.12 | 1.24 M |
| ACHC | Acadia Healthcr Company | 11.20 | 2.56 B | 0.20 | 1.82 | 3.92 K |
| BCRX | Biocryst Pharma Inc | 6.24 | 2.48 B | 0.12 | 1.96 | 83.53 K |
| ANDE | Andersons Inc | 20.8159 | 2.34 B | 0.1313 | 0.63 | 2.77 M |
| PRDO | Perdoceo Education Corp | 27.707 | 2.04 B | 0.2453 | 0.89 | 1.72 M |
| GABC | German Amer Bncp Inc | 5.3519 | 1.91 B | 0.0404 | 0.76 | 10.77 K |
| ANIP | ANI Pharma Inc | 132.8403 | 1.77 B | 1.44 | 1.1 | 1.77 K |
| CNOB | Connectone Bancorp | 8.0523 | 1.65 B | 0.0679 | 0.85 | 11.7 K |
| AMSC | Amer Superconductor | 267.20 | 1.5 B | 6.80 | 2.61 | 45.12 K |
| ATEC | Alphatec Holdings | 60.36 | 1.47 B | 1.56 | 2.65 | 12.71 K |
| CCEC | Capital Clean Energy Carriers Corp | 27.2313 | 1.38 B | 0.16 | 0.59 | 19.67 K |
| SENEA | Seneca Foods Cp A | 26.00 | 1.3 B | 0.60 | 2.36 | 452 |
| HFWA | Heritage Financial | 11.5602 | 1.2 B | 0.2387 | 2.11 | 200 |
| NBN | Northeast Bncp | 12.2305 | 1.15 B | 0.2367 | 1.97 | 1.93 K |
| GPRE | Green Plains Inc | 9.1953 | 1.13 B | 0.2124 | 2.36 | 28.49 K |
| SVRA | Savara Inc | 840.00 | 1.1 B | 52.50 | 6.67 | 361 |
| CSIQ | Canadian Solar Inc | 23.52 | 1 B | 0.67 | 2.93 | 1.91 M |
| CAC | Camden Natl Cp | 10.5503 | 984.08 M | 0.2483 | 2.41 | 5.7 K |
| FMNB | Farmers Natl Banc Cp | 4.2703 | 949.15 M | 0.0786 | 1.88 | 4.61 K |
| DGICB | Donegal Group Cl B | 10.4711 | 918.33 M | 0.3565 | 3.52 | 515 |
| EGBN | Eagle Bancorp Inc | 8.3999 | 867.27 M | 0.1398 | 1.69 | 726 |
| CEVA | Ceva Inc | 11.21 | 835.33 M | 0.48 | 4.47 | 93.49 K |
| APEI | American Public Education | 42.98 | 817.9 M | 3.02 | 7.56 | 20.93 K |
| RIGL | Rigel Pharmaceuticals | 274.30 | 814.82 M | 14.80 | 5.7 | 1.86 M |
| SHBI | Shore Bancshares Inc | 14.719 | 789.59 M | 0.2047 | 1.41 | 4.88 K |
| AROW | Arrow Financial Corp | 9.2526 | 722.05 M | 0.059 | 0.64 | 47.39 K |
| HIFS | Hingham Inst For Svg | 22.5442 | 678.6 M | 1.3497 | 6.37 | 275 |
| ANGO | Angiodynamics Inc | 18.29 | 653.88 M | 0.28 | 1.55 | 131.84 K |
| SWBI | Smith & Wesson Brands Inc | 3.9969 | 635.38 M | 0.3744 | 10.34 | 4.59 M |
| GOOD | Gladstone Comml | 3.3809 | 626.93 M | 0.0425 | 1.27 | 7.35 K |
| CERS | Cerus Corp | 7.00 | 556.21 M | 0.27 | 4.01 | 190.18 K |
| YORW | York Water Company | 10.0537 | 541.39 M | 0.1888 | 1.91 | 14.08 K |
| COFS | Choiceone Financial | 6.0788 | 508.94 M | 1.1159 | 22.48 | 281 |
| CWCO | Cons Water CO Inc | 19.6657 | 481.51 M | 0.1736 | 0.89 | 72.19 K |
| ZNOG | Zion Oil & Gas, Inc | 6.75 | 479.43 M | 0.15 | 2.27 | 18.7 K |
| EYPT | Eyepoint Pharmaceuticals Inc | 32.00 | 458.61 M | 0.80 | 2.56 | 1.02 K |
| SOHU | Sohu.com Inc ADR | 56.02 | 435.95 M | 0.42 | 0.76 | 790.31 K |
| PLBC | Plumas Bancorp | 10.7434 | 431.04 M | 0.1203 | 1.13 | 4.9 K |
| FENC | Fennec Pharmaceuticals Inc | 14.58 | 416.25 M | 1.08 | 8 | 3.32 K |
| PKBK | Parke Bancorp Inc | 5.7345 | 412.47 M | 0.0904 | 1.6 | 4.9 K |
| FRST | Primis Financial Corp | 6.2972 | 409.93 M | 0.0629 | 1.01 | 520 |
| FSTR | Foster L B Company | 54.3679 | 401.22 M | 1.3507 | 2.55 | 203.96 K |
| PERI | Perion Network Ltd | 11.4147 | 398.16 M | 0.0636 | 0.56 | 6.79 K |
| WILC | G Willi-Food Intl | 4.6472 | 391.47 M | 0.0995 | 2.19 | 4.05 K |
| ALLT | Allot Communications | 4.76 | 385.02 M | 0.26 | 5.78 | 39.05 K |
| MGPI | MGP Ingredients Inc | 7.4628 | 374.75 M | 0.2491 | 3.45 | 173.21 K |
| ELVA | Electrovaya Inc | 3.224 | 371.31 M | 0.061 | 1.93 | 1.18 K |
| GALT | Galectin Therapeutic | 4.08 | 354.99 M | 0.36 | 9.68 | 10.17 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GS | Goldman Sachs Group | 154.9065 | 302.96 B | 1.6103 | 1.05 | 10.35 M |
| DIS | Walt Disney Company | 27.3608 | 179.49 B | 0.2072 | 0.76 | 11.89 M |
| LMT | Lockheed Martin Corp | 63.6131 | 140.13 B | 0.6851 | 1.09 | 1.96 M |
| VLO | Valero Energy Corp | 38.0672 | 100.79 B | 0.3426 | 0.91 | 7.89 M |
| ICE | Intercontinental Exchange | 31.6983 | 87.68 B | 0.838 | 2.72 | 10.57 M |
| USB-PH | U.S. Bancorp | 11.864 | 76.81 B | 0.2508 | 2.16 | 8.8 K |
| URI | United Rentals | 22.8082 | 69.49 B | 2.3147 | 11.29 | 4.14 M |
| MS-PA | Morgan Stanley | 9.3455 | 68.1 B | 0.1335 | 1.45 | 288.3 K |
| RELX | Relx Plc ADR | 5.9869 | 60.17 B | 0.0581 | 0.98 | 184.8 K |
| DAL | Delta Air Lines Inc | 13.4438 | 57.61 B | 0.2155 | 1.63 | 4.8 M |
| TRI | Thomson Reuters Corp | 22.2608 | 44.94 B | 0.4818 | 2.21 | 196.07 K |
| SLF | Sun Life Financial Inc | 24.7478 | 44.53 B | 0.2411 | 0.98 | 311.2 K |
| MET-PA | MetLife Inc Preferred Stock Series A | 7.6988 | 40.89 B | 0.0544 | 0.71 | 1.49 M |
| ADM | Archer Daniels Midland | 24.3063 | 39.74 B | 0.4853 | 2.04 | 7.73 M |
| CCL | Carnival Corp | 31.6958 | 37.35 B | 0.162 | 0.51 | 5.51 M |
| CNC | Centene Corp | 6.4125 | 32.22 B | 0.2125 | 3.43 | 1.56 M |
| BAP | Credicorp Ltd | 47.5571 | 29.27 B | 0.7081 | 1.51 | 375.5 K |
| RS | Reliance Steel & Aluminum Company | 39.6118 | 21.51 B | 0.7938 | 2.04 | 1.53 M |
| EFX | Equifax Inc | 31.1308 | 21.36 B | 0.5205 | 1.7 | 1.44 M |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 12.5195 | 21.27 B | 0.1851 | 1.5 | 453.93 K |
| ONTO | Onto Innovation Inc | 9.40 | 19.28 B | 0.19 | 2.06 | 69.16 K |
| DINO | HF Sinclair Corp | 11.8906 | 17.01 B | 0.60 | 5.31 | 2.51 M |
| RBA | Ritchie Bros. Auctioneers Inc | 17.8987 | 15.88 B | 0.4934 | 2.83 | 219.6 K |
| TU | Telus Corp | 4.3805 | 15.23 B | 0.1425 | 3.36 | 1.24 M |
| GIB | CGI Group | 11.3094 | 15.1 B | 0.1391 | 1.25 | 90.9 K |
| IVZ | Invesco Plc | 14.3595 | 14.3 B | 0.4622 | 3.33 | 6.71 M |
| EMBJ | Embraer S.A. | 38.662 | 13.51 B | 0.3112 | 0.81 | 986.2 K |
| RNR | Renaissancere Holdings Ltd | 49.7234 | 13.33 B | 1.1384 | 2.34 | 725.2 K |
| RVTY | RVTY | 23.01 | 12.69 B | 0.9326 | 4.22 | 2.24 M |
| SNN | Smith & Nephew Snats ADR | 16.8377 | 12.65 B | 0.2409 | 1.45 | 1.56 M |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 19.0459 | 12.18 B | 0.1692 | 0.9 | 135.6 K |
| TFII | Tfi International Inc | 4.9694 | 11.58 B | 0.0829 | 1.7 | 30.3 K |
| MOH | Molina Healthcare Inc | 25.7333 | 10.63 B | 0.14 | 0.55 | 224.1 K |
| GIL | Gildan Activewear | 16.4874 | 10.33 B | 0.2553 | 1.57 | 1.66 M |
| SUZ | Suzano Papel E Celul ADR | 8.0178 | 9.77 B | 0.3613 | 4.72 | 375 |
| FRO | Frontline Ltd | 85.1147 | 9.68 B | 1.1928 | 1.42 | 295.27 K |
| CAE | Cae Inc | 10.4745 | 8.37 B | 0.2147 | 2.09 | 50.8 K |
| STN | Stantec Inc | 15.386 | 8.34 B | 0.2975 | 1.97 | 56.6 K |
| AOS | Smith A.O. Corp | 4.383 | 8.27 B | 0.0392 | 0.9 | 1.53 M |
| GME | Gamestop Corp | 9.7982 | 8.05 B | 0.1111 | 1.15 | 14.2 M |
| AGX | Argan Inc | 7.3802 | 7.75 B | 0.0737 | 1.01 | 3.8 K |
| NOV | Nov Inc | 54.1306 | 7.48 B | 0.5038 | 0.94 | 6.14 M |
| ENS | Enersys Inc | 21.1619 | 7.23 B | 0.5378 | 2.61 | 985.4 K |
| NPO | Enpro Industries | 26.6799 | 6.97 B | 0.1569 | 0.59 | 186.5 K |
| CPA | Copa Holdings S.A. | 22.8761 | 5.85 B | 0.2046 | 0.9 | 523.7 K |
| G | Genpact Ltd | 11.2822 | 5.82 B | 0.2127 | 1.92 | 283.1 K |
| MAIN | Main Street Capital Corp | 3.1047 | 5.41 B | 0.0805 | 2.66 | 11.9 K |
| BB | Blackberry Ltd | 105.98 | 5.03 B | 1.68 | 1.61 | 28.29 M |
| CE | Celanese Corp | 33.8454 | 4.9 B | 0.229 | 0.68 | 2.18 M |
| ALK | Alaska Air Group | 5.8205 | 4.73 B | 0.0315 | 0.54 | 2.21 M |
| CNK | Cinemark Holdings Inc | 9.8993 | 4.25 B | 0.1739 | 1.79 | 278.5 K |
| FCN | Fti Consulting | 56.42 | 4.18 B | 0.34 | 0.61 | 416.3 K |
| DK | Delek US Holdings | 10.5578 | 4.18 B | 0.0764 | 0.73 | 337.8 K |
| TAC | Transalta Corp | 16.267 | 3.94 B | 0.0888 | 0.55 | 30.2 K |
| JOE | St. Joe Company | 26.787 | 3.83 B | 0.3137 | 1.18 | 755.2 K |
| CVI | Cvr Energy Inc | 6.6366 | 3.69 B | 0.3204 | 5.07 | 370.7 K |
| BMI | Badger Meter | 16.2883 | 3.65 B | 0.1619 | 1 | 142.2 K |
| LEU | Centrus Energy Corp. | 2461.5386 | 3.51 B | 13.7363 | 0.56 | 10.64 K |
| LRN | Stride Inc | 25.50 | 3.48 B | 0.95 | 3.87 | 329.3 K |
| AVA | Avista Corp | 10.0977 | 3.22 B | 0.0652 | 0.65 | 667.15 K |
| TNK | Teekay Tankers Ltd | 7.1024 | 3.09 B | 0.2698 | 3.95 | 647.92 K |
| DCO | Ducommun Inc | 35.4569 | 3.08 B | 0.4693 | 1.34 | 70.4 K |
| BANC | First Pactrust Bancorp | 11.518 | 3.06 B | 0.4688 | 4.24 | 2.7 K |
| AD | Array Digital Infrastructure, Inc. | 43.5867 | 2.96 B | 0.3922 | 0.91 | 152.3 K |
| SDRL | Seadrill 2021 Ltd | 33861.3984 | 2.91 B | 200.7578 | 0.6 | 4.91 M |
| IMAX | Imax Corp | 6.61 | 2.77 B | 0.26 | 4.09 | 520.5 K |
| ABM | ABM Industries Inc | 13.1367 | 2.76 B | 0.1989 | 1.54 | 607 K |
| TDC | Teradata Corp | 24.9184 | 2.65 B | 0.4503 | 1.84 | 843.3 K |
| WLYB | John Wiley Sons Cl B | 26.6126 | 2.61 B | 0.2843 | 1.08 | 500 |
| BXMT | Blackstone Mortgage Trust Inc Cl A | 42.727 | 2.39 B | 0.4676 | 1.11 | 16.18 K |
| TRN | Trinity Industries | 6.3092 | 2.36 B | 0.0807 | 1.3 | 4.36 M |
| WU | Western Union Company | 11.3852 | 2.25 B | 0.1299 | 1.15 | 4.93 M |
| GEL | Genesis Energy LP | 7.0107 | 1.96 B | 0.1241 | 1.8 | 65.3 K |
| SAM | Boston Beer Company | 34.058 | 1.84 B | 0.2399 | 0.71 | 243.5 K |
| STEW | Srh Total Return Fund Inc | 9.58 | 1.78 B | 0.08 | 0.84 | 41.9 K |
| HUN | Huntsman Corp | 13.3124 | 1.76 B | 0.1926 | 1.47 | 748.4 K |
| IDT | IDT Corp | 9.3461 | 1.66 B | 0.0905 | 0.98 | 199.29 K |
| PBT | Permian Basin Royalty Trust | 5.0705 | 1.55 B | 0.1358 | 2.75 | 301.5 K |
| NVGS | Navigator Holdings | 36.6036 | 1.31 B | 0.4817 | 1.33 | 10 K |
| IRS | Irsa Inversiones Y Representaciones S.A. ADR | 5.8148 | 1.22 B | 0.1763 | 3.13 | 53.24 K |
| CCO | Clear Channel Outdoor Holdings | 7.3717 | 1.21 B | 0.0799 | 1.1 | 87.7 K |
| TK | Teekay Shipping Corp | 19.1948 | 1.14 B | 0.1214 | 0.64 | 574.7 K |
| CMP | Compass Minerals Intl Inc | 23.2079 | 1.04 B | 0.2578 | 1.12 | 309.2 K |
| UTL | Unitil Corp | 13.5449 | 983.32 M | 0.1383 | 1.03 | 1.7 K |
| BZH | Beazer Homes USA | 45.45 | 872.23 M | 0.65 | 1.45 | 225.05 K |
| GTNA | Gray Television Inc | 7.9522 | 836.49 M | 0.2021 | 2.61 | 400 |
| LXU | Lsb Industries Inc | 16.6385 | 736.53 M | 0.10 | 0.6 | 149.18 K |
| FBRT | Franklin Bsp Realty Trust Inc | 8.1049 | 666.85 M | 0.4265 | 5.55 | 1.16 M |
| GTN-A | Gray Television Inc | 7.5054 | 600.4 M | 0.1907 | 2.61 | 400 |
| IIM | Invesco Insured Muni Income Trust | 4.7637 | 591.6 M | 0.0425 | 0.9 | 35.7 K |
| VCV | Invesco California Value Muni Income Trust | 5.0819 | 520.62 M | 0.0533 | 1.06 | 36.7 K |
| CYH | Community Health Systems | 29.482 | 420.21 M | 0.702 | 2.44 | 1.44 M |
| TWI | Titan International | 22.239 | 414.36 M | 0.4044 | 1.85 | 554.88 K |
| GCO | Genesco Inc | 31.6658 | 386.74 M | 2.6222 | 9.03 | 1.02 M |
| NOA | North American Construction Group Ltd | 11.1056 | 369.95 M | 0.2425 | 2.23 | 50 K |
| EFR | Eaton Vance Senior Floating-Rate Fund | 3.9275 | 314.43 M | 0.0203 | 0.52 | 140.9 K |
| MSB | Mesabi Trust | 3.9555 | 308.63 M | 0.0489 | 1.25 | 14.3 K |
| EFT | Eaton Vance Floating Rate Income Trust | 4.1344 | 288.11 M | 0.0341 | 0.83 | 197.6 K |
| KWY | Kingsway Corporation | 57.8684 | 280.25 M | 0.4927 | 0.86 | 1.35 K |
| FC | Franklin Covey Company | 7.75 | 227.5 M | 0.24 | 3.2 | 18 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 | 1 | |
| MARI | Marimaca Copper Corp | 37.50 | 4.25 | 12.78 | 4.12 K | |
| WJX | Wajax Corp | 7.7921 | 0.663 | 9.3 | 104.94 K | |
| BU | Burcon Nutrascience Corp | 117.287 | 7.775 | 7.1 | 9.43 K | |
| BDT | Bird Construction Inc | 4.7211 | 0.2743 | 6.17 | 89.1 K | |
| ELVA | Electrovaya Inc | 3.25 | 0.15 | 4.84 | 7.48 K | |
| ET | Evertz Technologies Ltd | 5.7773 | 0.2625 | 4.76 | 101.3 K | |
| TXP | Touchstone Exploration Inc | 63.3106 | 2.5368 | 4.17 | 333.34 K | |
| RIO | Rio2 Ltd | 7.50 | 0.30 | 4.17 | 5.78 K | |
| SKE | Skeena Resources Ltd | 50.00 | 2.00 | 4.17 | 243 | |
| HWO | High Arctic Energy Services Inc | 3.2489 | 0.1299 | 4.16 | 4 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 4.7937 | 0.1905 | 4.14 | 8.88 K | |
| FRX | Fennec Pharmaceuticals Inc | 14.04 | 0.54 | 4 | 354 | |
| HBP | Helix Biopharm | 10.75 | 0.35 | 3.37 | 2.5 K | |
| SGY | Surge Energy Inc | 10.4303 | 0.3364 | 3.33 | 9 K | |
| D-UN | Dream Office Real Estate Investment Trust | 26.0855 | 0.7441 | 2.94 | 109.27 K | |
| SLR | Solitario Zinc Corp | 5.00 | 0.14 | 2.88 | 3.1 K | |
| RVX | Resverlogix Corp | 12.4444 | 0.32 | 2.64 | 105.53 K | |
| MDI | Major Drilling Grp | 18.0011 | 0.4607 | 2.63 | 78.16 K | |
| MEQ | Mainstreet Eq J | 16.0619 | 0.409 | 2.61 | 154.9 K | |
| WPRT | Westport Fuel Systems Inc | 84.35 | 2.10 | 2.55 | 5.23 K | |
| ALS | Altius Minerals Corp | 23.1827 | 0.5764 | 2.55 | 62.2 K | |
| RBA | Rb Global Inc | 17.9155 | 0.4414 | 2.53 | 19.18 K | |
| CSH-UN | Chartwell Retirement Residences | 3.5455 | 0.0844 | 2.44 | 737.54 K | |
| POW-PD | Power Corporation of Canada Pref D | 7.9945 | 0.1804 | 2.31 | 12.04 K | |
| USA | Americas Silver Corp | 39.90 | 0.90 | 2.31 | 2 K | |
| VET | Vermilion Energy Inc | 13.8288 | 0.3062 | 2.26 | 425.3 K | |
| T | Telus Corp | 4.6127 | 0.1017 | 2.25 | 4.11 M | |
| STN | Stantec Inc | 15.5378 | 0.3398 | 2.24 | 214.11 K | |
| CAS | Cascades Inc | 4.9455 | 0.1037 | 2.14 | 71.18 K | |
| GFP | Greenfirst Forest Products Inc | 11.2281 | 0.2339 | 2.13 | 1.6 K | |
| TRI | Thomson Reuters Corp | 22.8724 | 0.4685 | 2.09 | 795.8 K | |
| SFD | Nxt Energy Solutions Inc | 4.94 | 0.10 | 2.07 | 5.7 K | |
| MATR | Mattr Corp | 25.5634 | 0.4868 | 1.94 | 80.26 K | |
| LIF | Labrador Iron Ore Royalty Corp | 4.9403 | 0.0938 | 1.94 | 110.77 K | |
| SAP | Saputo Inc | 10.1739 | 0.1929 | 1.93 | 622.6 K | |
| GDL | Goodfellow Inc | 4.5127 | 0.0852 | 1.92 | 2.6 K | |
| CAE | Cae Inc | 10.3563 | 0.1921 | 1.89 | 378.19 K | |
| URB | Urbana Corp | 3.6645 | 0.0642 | 1.78 | 33.7 K | |
| GIL | Gildan Activewear Inc | 16.3317 | 0.2835 | 1.77 | 529.4 K | |
| NOA | North American Construction Group Ltd | 11.4526 | 0.1966 | 1.75 | 2.1 K | |
| TRX | Trx Gold Corporation | 6.55 | 0.11 | 1.71 | 72.53 K | |
| PSI | Pason Systems Inc | 6.2792 | 0.1038 | 1.68 | 200.19 K | |
| VCM | Vecima Networks Inc | 4.2451 | 0.0669 | 1.6 | 1.5 K | |
| MSV | Minco Silver Corp | 3.25 | 0.05 | 1.56 | 42 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 22.4413 | 0.3391 | 1.53 | 101.36 K | |
| TCL-B | Transcontinental Inc | 6.8954 | 0.1009 | 1.49 | 2.6 K | |
| RCI-B | Rogers Communications Inc | 22.2428 | 0.3152 | 1.44 | 1.98 M | |
| PTM | Platinum Group Metals Ltd | 360.00 | 5.00 | 1.41 | 284 | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.8557 | 0.0517 | 1.36 | 7.9 K | |
| S | Sherritt Intl Rv | 11.7521 | 0.1567 | 1.35 | 604.37 K | |
| TFII | Tfi International Inc | 5.1286 | 0.067 | 1.32 | 147.94 K | |
| TAL | Petrotal Corp | 164.8795 | 2.1506 | 1.32 | 457 | |
| BB | Blackberry Ltd | 107.76 | 1.26 | 1.18 | 2.02 M | |
| MTY | Mty Food Group Inc | 10.2778 | 0.1121 | 1.1 | 4.76 K | |
| SLF | Sun Life Financial Inc | 25.2171 | 0.2547 | 1.02 | 1.47 M | |
| CF | Canaccord Genuity Group Inc | 3.2382 | 0.0321 | 1 | 167.9 K | |
| HR-UN | H&R Real Estate Investment Trust | 8.9378 | 0.0867 | 0.98 | 370.22 K | |
| BEK-B | Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO | 3.1305 | 0.03 | 0.97 | 1 K | |
| PBH | Premium Brands Holdings Corp | 5.6337 | 0.0523 | 0.94 | 8.61 K | |
| IMO | Imperial Oil | 38.2149 | 0.3521 | 0.93 | 846.12 K | |
| CUP-U | Caribbean Utilities Company Ltd | 4.1289 | 0.0375 | 0.92 | 801 | |
| BBD-PD | Bombardier Inc Pref D | 4.3469 | 0.0388 | 0.9 | 3.7 K | |
| PDV | Prime Dividend Corp Cl A | 3.8988 | 0.0347 | 0.9 | 1.65 K | |
| ONEX | Onex Corp | 32.796 | 0.2875 | 0.88 | 556.93 K | |
| MFI | Maple Leaf Foods | 7.8268 | 0.0686 | 0.88 | 24.06 K | |
| CGX | Cineplex Inc | 8.9312 | 0.074 | 0.84 | 120.84 K | |
| REI-UN | RioCan Real Estate Investment Trust | 7.5377 | 0.0598 | 0.8 | 337.43 K | |
| RIC | Richmont Mines | 3.009 | 0.0227 | 0.76 | 1.6 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.3914 | 0.0251 | 0.75 | 3.6 K | |
| GVC | Glacier Media Inc | 3.9448 | 0.0253 | 0.65 | 2.8 K | |
| PPL | Pembina Pipeline Corp | 4.949 | 0.031 | 0.63 | 215.18 K | |
| BCE | BCE Inc | 14.0665 | 0.0874 | 0.63 | 13.56 M | |
| EQB | EQB Inc | 10.579 | 0.0651 | 0.62 | 6 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 7.138 | 0.0439 | 0.62 | 58.14 K | |
| TWC | Twc Enterprises Ltd | 5.5544 | 0.0331 | 0.6 | 25.15 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.3781 | 0.0197 | 0.59 | 13.71 K | |
| IMP | Intermap Tech Corp | 105.50 | 0.60 | 0.57 | 8.16 K | |
| IFC | Intact Financial Corp | 25.363 | 0.1373 | 0.54 | 46.9 K | |
| GIB-A | CGI Inc | 11.4851 | 0.0594 | 0.52 | 803.59 K | |
| ACD | Accord Financial | 4.2722 | 0.0219 | 0.52 | 700 | |
| RCI-A | Rogers Communications Inc | 26.1102 | 0.1326 | 0.51 | 1.19 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GAMI | GAMCO Investors Inc | 21.6559 | 538.93 M | 0.2023 | 0.94 | 106.96 K |
| NKWFF | Oceanic Wind Energy Inc | 3.37 | 5.15 M | 0.1235 | 3.8 | 3 K |
| ERHE | ERHC Energy Inc | 19.50 | 863.83 K | 0.50 | 2.63 | 273.76 K |
| NEOM | NeoMedia Technologies Inc | 19.05 | 508.84 K | 1.05 | 5.83 | 561 |
| MJLB | Ultrack Systems Inc | 2020.00 | 424.93 K | 320.00 | 18.82 | 5 |
| BLFE | BioLife Sciences Inc | 825.0206 | 318.35 K | 150.0038 | 22.22 | 33 |
| LGBI | Cannabiz Mobile Inc | 54.00 | 64.81 K | 3.60 | 7.14 | 216 |
| ENDO | Thermic Sciences International | 6.50 | 58.79 K | 0.70 | 12.07 | 2.21 K |
| XDSL | mPhase Technologies Inc | 310.00 | 16.8 K | 10.00 | 3.33 | 96 |
| WUHN | Wuhan General Group (China) Inc | 13.00 | 16.54 K | 1.00 | 8.33 | 155 |
| XLWH | Xinliwang International Holdings Company Ltd | 5900.00 | 10.92 K | 900.00 | 18 | 1 |
| RITT | RiT Technologies Ltd | 3.36 | 1.55 K | 0.0808 | 2.46 | 4.17 K |
| PRZM | Prism Technologies Group Inc | 8.54 | 1.01 K | 0.06 | 0.71 | 4.46 K |
| GFCJ | Guaranty Financial Corporation | 95.00 | 560 | 1.00 | 1.06 | 1.12 K |
| SYNE | Synthesis Energy Systems Inc | 716.80 | 157 | 12.80 | 1.82 | 184 |
| PARD | Poniard Pharmaceuticals Inc | 198.80 | 149 | 3.20 | 1.64 | 2.1 K |
| NSPT | Newron Sport | 30.00 | 112 | 7.50 | 33.33 | 18 |
| RGGI | Resgreen Group International Inc | 9500.00 | 5 | 250.00 | 2.7 | 19 |
| PLPL | Plandaí Biotechnology Inc | 28.00 | 5.80 | 26.13 | 11 | |
| GGII | Green Globe International Inc | 140.00 | 20.00 | 16.67 | 47 | |
| UCSO | United Consortium Ltd | 80.00 | 10.00 | 14.29 | 53.28 K | |
| ACUS | Acusphere Inc | 7.00 | 0.199 | 2.93 | 7.28 K | |
| HOKUQ | Hoku Corporation | 11.30 | 0.08 | 0.71 | 1.52 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ACS | Archon Minerals Ltd | 4.00 | 1.10 | 37.93 | 200 | |
| SEVA | Seva Mining Corp. | 25.20 | 5.60 | 28.57 | 452 | |
| QYOU | QYOU Media Inc | 28.80 | 6.00 | 26.32 | 154 | |
| JEC | Jura Energy Corporation | 4.30 | 0.60 | 16.22 | 368.92 K | |
| REVO | RevoluGROUP Canada Inc | 3.60 | 0.50 | 16.13 | 13.2 K | |
| KG | Klondike Gold Corp | 13.50 | 1.50 | 12.5 | 75.54 K | |
| CD | Cantex Mine Development Corp | 13.50 | 1.50 | 12.5 | 73 | |
| AUQ | AuQ Gold Mining Inc | 10.80 | 1.20 | 12.5 | 3.23 K | |
| WPG | West Point Gold Corp. | 21.00 | 2.00 | 10.53 | 200 | |
| EGM | EnGold Mines Ltd | 11.696 | 1.1051 | 10.43 | 13.08 K | |
| BRL-H | Bearclaw Capital Corp | 4.50 | 0.40 | 9.76 | 3.1 K | |
| PBM | Pacific Bay Minerals Ltd | 5.75 | 0.50 | 9.52 | 111 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 44.9998 | 3.75 | 9.09 | 13 | |
| VAX | Vantex Resources Ltd | 6.00 | 0.50 | 9.09 | 3.93 K | |
| NVT | Nortec Minerals Corp | 7.50 | 0.60 | 8.7 | 1.7 K | |
| WINS | Winshear Gold Corp | 28.1203 | 2.22 | 8.57 | 140 | |
| DLTA | Delta Resources Limited | 7.80 | 0.60 | 8.33 | 2.7 K | |
| KEEK | Personas Social Incorporated | 975.00 | 75.00 | 8.33 | 20 | |
| OGW | Ongwe Minerals Inc. | 4.32 | 0.32 | 8 | 1.25 K | |
| GRDM | Grid Metals Corp | 5.50 | 0.40 | 7.84 | 6.07 K | |
| EMR | Emgold Mining Corporation | 140.00 | 10.00 | 7.69 | 214.74 K | |
| URZ | Urz Energy Corp | 250.00 | 17.50 | 7.53 | 128 | |
| GAL | Galantas Gold Corporation | 7.50 | 0.50 | 7.14 | 600 | |
| ABM | Athabasca Minerals Inc | 147.00 | 9.00 | 6.52 | 15.5 K | |
| MUR | Murchison Minerals Ltd | 82.50 | 5.00 | 6.45 | 226 | |
| SGQ | SouthGobi Resources Ltd | 8.50 | 0.50 | 6.25 | 22 K | |
| CEC | Compliance Energy Corp. | 4.6204 | 0.2571 | 5.89 | 642.5 K | |
| KCC | Kincora Copper Limited | 81.00 | 4.50 | 5.88 | 5.95 K | |
| MRZL | Mont Royal Resources Limited. | 22.1445 | 1.1655 | 5.56 | 4.81 K | |
| TUK | Tuktu Resources Ltd. | 3.04 | 0.16 | 5.56 | 188 | |
| PER | Peruvian Metals Corp | 10.71 | 0.56 | 5.52 | 3.3 K | |
| FNR | 49 North Resources Inc | 5.1109 | 0.2434 | 5 | 10.2 K | |
| CBI | Colibri Resource Corporation | 15.75 | 0.75 | 5 | 427 | |
| STRM | Storm Exploration Inc. | 41.2799 | 1.92 | 4.88 | 220 | |
| IFR | International Frontier Resources Corporation | 11.1429 | 0.5143 | 4.84 | 10.27 K | |
| BARU | Baru Gold Corp | 14.8833 | 0.6854 | 4.83 | 12.6 K | |
| AXL | Arrow Exploration Corp | 75.2137 | 3.4188 | 4.76 | 74 K | |
| ICON | International Iconic Gold Exploration Corp | 92.00 | 4.00 | 4.55 | 220 | |
| SYH | Skyharbour Resources Ltd | 4.60 | 0.20 | 4.55 | 102.51 K | |
| BSK | Blue Sky Uranium Corp | 47.00 | 2.00 | 4.44 | 30 | |
| BEA | Belmont Resources Inc | 7.68 | 0.32 | 4.35 | 92.4 K | |
| EDM | EDM Resources Inc. | 3.125 | 0.125 | 4.17 | 1.54 K | |
| SR | Strategic Resources Inc | 112.50 | 4.50 | 4.17 | 84 | |
| CTA | Centaurus Energy Inc | 250.00 | 10.00 | 4.17 | 15 | |
| MKR | Melkior Resources Inc | 3.95 | 0.15 | 3.95 | 110.8 K | |
| LA | Los Andes Copper Ltd | 5.70 | 0.20 | 3.64 | 28 K | |
| BKM | Pacific Booker Minerals Inc | 11.61 | 0.40 | 3.57 | 2.6 K | |
| MPH | Medicure Inc | 13.95 | 0.45 | 3.33 | 26.1 K | |
| SSV | Southern Silver Exploration Corp | 3.10 | 0.10 | 3.33 | 2.73 K | |
| WCSB | Decimus Oil Corp. | 8.00 | 0.25 | 3.23 | 122 | |
| FTJ | Fort St. James Nickel Corp | 26.40 | 0.80 | 3.12 | 938 | |
| UGD | Unigold Inc | 6.80 | 0.20 | 3.03 | 2.12 K | |
| GGA | Goldgroup Mining Inc. | 10.83 | 0.285 | 2.7 | 1.58 K | |
| GORO | Goldgroup Mining Inc. | 43.32 | 1.14 | 2.7 | 395 | |
| GBU | Gabriel Resources Ltd | 15.60 | 0.40 | 2.63 | 469.91 K | |
| LOD | Lode Gold Resources Inc. | 79.20 | 1.80 | 2.33 | 33 | |
| ENA | Enablence Technologies Inc | 5520.00 | 120.00 | 2.22 | 127 | |
| SSE | Silver Spruce Resources Inc | 81.00 | 1.50 | 1.89 | 639 | |
| MVI-H | Monitor Ventures Inc | 28.00 | 0.50 | 1.82 | 300 | |
| WLR | Walker Lane Resources Ltd. | 113.75 | 1.75 | 1.56 | 137 | |
| RUSH | Carolina Rush Corporation | 6.50 | 0.10 | 1.56 | 3.42 K | |
| PLY | Playfair Mining Ltd | 20.40 | 0.30 | 1.49 | 3.65 K | |
| DCOP | District Copper Corp | 70.00 | 1.00 | 1.45 | 19.4 K | |
| SLG | PetroTal Corp | 30.5534 | 0.3985 | 1.32 | 45.64 K | |
| RET-A | Reitmans (Canada) Limited | 10.5375 | 0.1331 | 1.28 | 82.43 K | |
| WEC | Winchester Equity Corporation | 22.60 | 0.20 | 0.89 | 3.45 K | |
| OYL | CGX Energy Inc | 34.20 | 0.30 | 0.88 | 100.81 K | |
| VVTM | VVT Med Inc. | 3644.8599 | 23.3645 | 0.65 | 42 | |
| KTN | Kootenay Silver Inc | 15.80 | 0.10 | 0.64 | 16.85 K |