Gainer Volumes for 17 January 2008 from 00:00:00 until 23:59:59
Gainer Volumes for 17 January 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BHB | Bar Harbor Bankshares | 7.2385 | 680.37 M | 0.2101 | 2.99 | 8.1 K |
| LODE | Comstock Mining Inc | 665.00 | 260.38 M | 40.00 | 6.4 | 879 |
| PLG | Platinum Group Metals Ltd | 365.00 | 195.09 M | 12.00 | 3.4 | 579 |
| PLX | Protalix Biotherapeutics | 31.80 | 188.54 M | 1.80 | 6 | 6.73 K |
| SIF | Sifco Industries | 12.4173 | 132.59 M | 0.1608 | 1.31 | 37.9 K |
| BESS | Bimergen Energy Corporation | 308.00 | 27.61 M | 14.00 | 4.76 | 14 |
| JOB | General Employment Enterprises | 16.60 | 25.92 M | 0.20 | 1.22 | 1.11 K |
| BRN | Barnwell Industries | 8.7506 | 13.86 M | 0.4026 | 4.82 | 138.35 K |
| REED | Reed's, Inc. | 1290.9473 | 13.83 M | 66.2764 | 5.41 | 16 |
| BGI | Birks Group Inc | 5.05 | 7.66 M | 0.10 | 2.02 | 1.1 K |
| PW | Power REIT | 7.5211 | 2.81 M | 0.1043 | 1.41 | 400 |
| TPHS | Trinity Pl Hlds Inc | 10.4563 | 1.42 M | 0.4481 | 4.48 | 251.75 K |
| IPB | Merrill Lynch & Company | 6.6768 | 0.1171 | 1.79 | 700 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 4.8208 | 4.52 T | 0.0375 | 0.78 | 1.76 B |
| MU | Micron Technology | 5.9102 | 996.47 B | 0.1267 | 2.19 | 30.85 M |
| AMAT | Applied Materials | 13.0348 | 408.36 B | 0.0818 | 0.63 | 36.82 M |
| ROST | Ross Stores Inc | 5.2037 | 75.83 B | 0.0685 | 1.33 | 11.01 M |
| GRMN | Garmin Ltd | 34.9208 | 57.36 B | 1.2249 | 3.64 | 6.95 M |
| EA | Electronic Arts Inc | 49.1517 | 52.58 B | 0.6217 | 1.28 | 5.89 M |
| ESLT | Elbit Systems Ltd | 43.2262 | 37.28 B | 0.5336 | 1.25 | 35.9 K |
| ERIC | Ericsson ADR | 6.5629 | 33.06 B | 0.077 | 1.19 | 9.81 M |
| BIIB | Biogen Inc | 61.05 | 31.41 B | 1.06 | 1.77 | 4.64 M |
| TSEM | Tower Semiconductor | 16.95 | 27.19 B | 0.45 | 2.73 | 2.89 K |
| CTSH | Cognizant Tech Sol | 11.9432 | 26.03 B | 0.3881 | 3.36 | 20.92 M |
| DLTR | Dollar Tree Inc | 7.6967 | 25.07 B | 0.0934 | 1.23 | 5.77 M |
| INCY | Incyte Corp | 11.98 | 25.03 B | 0.48 | 4.17 | 2.39 M |
| AKAM | Akamai Technologies | 26.64 | 16.56 B | 0.76 | 2.94 | 7.65 M |
| NBIX | Neurocrine Bioscienc | 5.62 | 15.68 B | 0.31 | 5.84 | 824.21 K |
| TXRH | Texas Roadhouse Inc | 7.7122 | 13.35 B | 0.388 | 5.3 | 1.92 M |
| BMRN | Biomarin Pharmaceuticals | 38.30 | 12.97 B | 0.27 | 0.71 | 1.48 M |
| ICLR | Icon Plc | 33.575 | 12.89 B | 0.345 | 1.04 | 623.9 K |
| POOL | Pool Corp | 13.7427 | 6.81 B | 0.083 | 0.61 | 369.1 K |
| VSEC | V S E Cp | 14.5899 | 6.61 B | 0.1863 | 1.29 | 81.41 K |
| URBN | Urban Outfitters Inc | 24.66 | 6.39 B | 0.67 | 2.79 | 8.22 M |
| MRCY | Mercury Sys Inc | 13.1425 | 6.3 B | 0.3848 | 3.02 | 170.25 K |
| CROX | Crocs Inc | 29.83 | 6.17 B | 0.57 | 1.95 | 9.55 M |
| NOVT | Novanta Inc | 26.07 | 5.94 B | 0.33 | 1.28 | 24.55 K |
| CVLT | Commvault Systems | 17.49 | 5.92 B | 0.68 | 4.05 | 412.16 K |
| EXLS | Exlservice Holdings | 3.426 | 5.38 B | 0.024 | 0.71 | 1.15 M |
| MMSI | Merit Medical Sys | 12.736 | 5.33 B | 0.60 | 4.94 | 632.78 K |
| TFSL | Tfs Financial Corp | 5.2246 | 4.92 B | 0.0818 | 1.59 | 378.42 K |
| DIOD | Diodes Inc | 24.28 | 4.56 B | 0.33 | 1.38 | 417.8 K |
| CVCO | Cavco Inds Inc | 34.71 | 4.5 B | 1.58 | 4.77 | 160.65 K |
| PRIM | Primoris Services Cp | 6.4174 | 4.3 B | 0.0506 | 0.79 | 36.5 K |
| BELFB | BEL Fuse Inc Cl B | 21.5796 | 3.98 B | 0.2593 | 1.22 | 63.2 K |
| CALM | Cal-Maine Foods IN | 6.5358 | 3.81 B | 0.095 | 1.47 | 951.4 K |
| TOWN | Towne Bank | 10.2878 | 3.47 B | 0.0646 | 0.63 | 15.29 K |
| SBCF | Seacoast Banking Cp | 34.1064 | 3.44 B | 0.1701 | 0.5 | 67.12 K |
| CRVL | Corvel Cp | 4.0433 | 3.4 B | 0.0266 | 0.66 | 250.53 K |
| USLM | U S Lime & Mineral | 5.175 | 3.38 B | 0.0334 | 0.65 | 29 K |
| CLDX | Celldex Therapeutics | 108.00 | 3.28 B | 3.60 | 3.45 | 209 |
| POWI | Power Integratn | 11.1542 | 3.27 B | 0.0818 | 0.74 | 383.8 K |
| ARCB | Arcbest Corp | 16.8477 | 3.1 B | 0.1523 | 0.91 | 1.04 M |
| ADEA | Adeia Inc | 7.6663 | 3.09 B | 0.0508 | 0.67 | 1.85 M |
| GRBK | Green Brick Partners | 91.8621 | 2.99 B | 0.8276 | 0.91 | 13.69 K |
| ACHC | Acadia Healthcr Company | 10.00 | 2.56 B | 0.08 | 0.81 | 7.92 K |
| NKTR | Nektar Therapeutics | 110.40 | 2.51 B | 0.60 | 0.55 | 77.22 K |
| PENN | Penn Natl Gaming Inc | 10.6935 | 2.46 B | 0.3598 | 3.48 | 4.03 M |
| STGW | Stagwell Inc | 4.6677 | 2.16 B | 0.0458 | 0.99 | 62.99 K |
| MLCO | Melco Resorts & Entertainment ADR | 7.9562 | 2.11 B | 0.2153 | 2.78 | 2.36 M |
| BLKB | Blackbaud Inc | 21.8187 | 2.01 B | 0.1354 | 0.62 | 232.53 K |
| JBLU | Jetblue Airways Cp | 4.84 | 1.9 B | 0.06 | 1.26 | 4.8 M |
| BFC | Bank First National Corp [Wisconsin] | 9.1938 | 1.73 B | 0.1377 | 1.52 | 6.7 K |
| JJSF | J J Snack Foods | 21.0173 | 1.66 B | 0.2828 | 1.36 | 60.1 K |
| CNOB | Connectone Bancorp | 7.464 | 1.65 B | 0.0686 | 0.93 | 8.8 K |
| OMCL | Omnicell Inc | 28.20 | 1.64 B | 1.19 | 4.41 | 877.38 K |
| INVA | Innoviva Inc | 15.9489 | 1.54 B | 1.0623 | 7.14 | 3.02 M |
| ATEC | Alphatec Holdings | 61.32 | 1.47 B | 2.40 | 4.07 | 5.95 K |
| AZTA | Azenta Inc | 8.7536 | 1.44 B | 0.11 | 1.27 | 924.3 K |
| GIII | G-III Apparel Gp | 5.8194 | 1.42 B | 0.0645 | 1.12 | 184.6 K |
| BJRI | Bj's Restaurants Inc | 12.0654 | 1.39 B | 0.0779 | 0.65 | 219.7 K |
| WABC | Westamerica Bancorp | 23.7507 | 1.37 B | 0.6176 | 2.67 | 596.8 K |
| LQDT | Liquidity Services | 12.45 | 1.36 B | 0.18 | 1.47 | 153.1 K |
| HFWA | Heritage Financial | 10.6672 | 1.2 B | 0.2189 | 2.1 | 5.38 K |
| CCNE | Cnb Financial Corp | 7.0606 | 1.03 B | 0.0834 | 1.2 | 159 |
| HTLD | Heartland Express | 10.9977 | 985.99 M | 0.0999 | 0.92 | 842.45 K |
| MPB | Mid Penn Bancorp Inc | 14.1481 | 964.51 M | 0.3214 | 2.32 | 400 |
| QMCO | Quantum Corp | 480.00 | 926.92 M | 8.00 | 1.69 | 14.09 K |
| CVLG | Covenant Logistics Group Inc | 3.1808 | 864.11 M | 0.1339 | 4.39 | 58.2 K |
| GILT | Gilat Satellite Ntwk | 8.4846 | 838.08 M | 0.1394 | 1.67 | 74.3 K |
| SWRD | Stewards Inc. | 175.00 | 832.24 M | 30.00 | 20.69 | 201 |
| CARE | Carter Bankshares Inc | 6.1167 | 730.36 M | 0.034 | 0.56 | 2 K |
| HIFS | Hingham Inst For Svg | 21.5897 | 678.6 M | 1.165 | 5.7 | 300 |
| SFST | Southern First Bancs | 7.7361 | 608.28 M | 0.7736 | 11.11 | 9.36 K |
| CBAN | Colony Bankcorp Inc | 11.8355 | 467.09 M | 0.797 | 7.22 | 1.7 K |
| CCRN | Cross Ctry Hlthcr | 11.65 | 428.06 M | 0.12 | 1.04 | 395.01 K |
| SHOE | Shoe Station Group Inc. | 3.0246 | 414.6 M | 0.021 | 0.7 | 626.7 K |
| NATH | Nathan's Famous IN | 7.9341 | 399.52 M | 0.1191 | 1.52 | 30.09 K |
| PERI | Perion Network Ltd | 7.4259 | 398.16 M | 0.106 | 1.45 | 45.79 K |
| ELVA | Electrovaya Inc | 3.135 | 371.31 M | 0.035 | 1.13 | 1.1 K |
| GASS | Stealthgas Inc | 9.7858 | 356.61 M | 0.084 | 0.87 | 138.49 K |
| SMTI | Sanara Medtech Inc | 200.00 | 313.96 M | 50.00 | 33.33 | 7 |
| AVXL | Anavex Lf SC | 20.80 | 296.63 M | 0.20 | 0.97 | 2.15 K |
| JAKK | Jakks Pacific Inc | 197.5538 | 289.44 M | 2.1444 | 1.1 | 57.42 K |
| LTRX | Lantronix Inc | 3.90 | 280.14 M | 0.30 | 8.33 | 24.29 K |
| HWBK | Hawthorn Bancshares | 8.5413 | 274.37 M | 0.3698 | 4.53 | 4.14 K |
| HQI | Hirequest Inc | 14.137 | 232.25 M | 1.6312 | 13.04 | 108 |
| CFBK | Central Fed Cp | 103.6256 | 231.77 M | 1.7189 | 1.69 | 65 |
| UTMD | Utah Medical Prod | 19.116 | 229.23 M | 0.3296 | 1.75 | 5 K |
| QUIK | Quicklogic Corp | 43.40 | 221.07 M | 0.56 | 1.31 | 6.05 K |
| CXDO | Crexendo Inc | 9.3135 | 218.81 M | 0.6633 | 7.67 | 107.1 K |
| ORMP | Oramed Pharma | 3.2442 | 195.63 M | 0.4475 | 16 | 13.24 K |
| EPSN | Epsilon Energy | 5.0253 | 163.81 M | 0.2175 | 4.52 | 2.21 K |
| OPRX | Optimizerx Corp | 20.9998 | 154.99 M | 5.9999 | 40 | 2 |
| CLAR | Clarus Corp | 5.2865 | 138.6 M | 0.2259 | 4.46 | 99.5 K |
| LSBK | Lake Shore Bancorp | 4.099 | 134.46 M | 0.1352 | 3.41 | 1.35 K |
| MGYR | Magyar Bancorp Inc | 8.0111 | 126.02 M | 0.0824 | 1.04 | 12.34 K |
| INO | Inovio Pharma | 40.654 | 123.99 M | 0.4782 | 1.19 | 531 |
| PNBK | Patriot Natl Bncp | 12.255 | 123.48 M | 0.0923 | 0.76 | 1 K |
| BWEN | Broadwind Energy Inc | 110.00 | 115.21 M | 1.00 | 0.92 | 4.06 K |
| KEQU | Kewaunee Scientifi | 12.8465 | 103.28 M | 0.3474 | 2.78 | 5 K |
| ARQ | Arq Inc | 3.8423 | 96.94 M | 0.0946 | 2.52 | 37.77 K |
| BCIC | BCP Investment Corp. | 7.9939 | 94.86 M | 0.1941 | 2.49 | 8.85 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 86.96 | 1.08 T | 2.46 | 2.91 | 1.46 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 131200.00 | 1.08 T | 4800.00 | 3.8 | 590 |
| MA | Mastercard Inc | 16.1481 | 503.1 B | 0.1232 | 0.77 | 43.31 M |
| BLK | Blackrock Inc | 129.8065 | 187.55 B | 0.7916 | 0.61 | 1.58 M |
| TJX | TJX Companies | 5.69 | 166.64 B | 0.0822 | 1.47 | 38.95 M |
| LOW | Lowe's Companies | 15.7208 | 120.84 B | 0.1226 | 0.79 | 16.75 M |
| KKR | KKR & Co. LP | 9.9179 | 99 B | 0.3117 | 3.24 | 10.5 K |
| LYG | Lloyds Banking Group Plc ADR | 9.874 | 87.92 B | 0.0753 | 0.77 | 834.87 K |
| NGG | National Grid Transco Plc ADR | 25.7837 | 82.59 B | 0.2675 | 1.05 | 171.57 K |
| BSX | Boston Scientific Corp | 12.35 | 73.14 B | 0.30 | 2.49 | 18.61 M |
| TFC | Truist Financial Corp | 14.4409 | 64.03 B | 0.2616 | 1.84 | 12.89 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 26.271 | 46.98 B | 0.1884 | 0.72 | 400 |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 38.1741 | 42.63 B | 0.3112 | 0.82 | 8.22 M |
| KB | KB Financial Group Inc ADR | 37.408 | 41.32 B | 0.2676 | 0.72 | 999.45 K |
| DHI | D.R. Horton | 9.335 | 40.75 B | 0.1595 | 1.74 | 13.62 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 24.5403 | 35.25 B | 0.6121 | 2.56 | 228.2 K |
| BIP | Brookfield Infrastructure Partners LP | 3.0997 | 30.34 B | 0.0156 | 0.51 | 223.52 K |
| PPG | PPG Industries | 21.0428 | 25.08 B | 0.3594 | 1.74 | 6.38 M |
| PHM | Pultegroup | 8.1561 | 24.01 B | 0.227 | 2.86 | 10.83 M |
| FIS | Fidelity National Information Services | 15.6978 | 21.17 B | 0.1986 | 1.28 | 3.14 M |
| YPF | Ypf Sociedad Anonima ADR | 23.6546 | 19.87 B | 0.1647 | 0.7 | 10.2 K |
| ESS | Essex Property Trust | 49.1027 | 19.56 B | 0.4547 | 0.93 | 463.8 K |
| JHX | James Hardie Industries Se ADR | 3.4827 | 17 B | 0.0287 | 0.83 | 16 K |
| NVR | NVR Inc | 488.54 | 16.73 B | 9.34 | 1.95 | 134.38 K |
| SUI | Sun Communities | 6.999 | 15.18 B | 0.0825 | 1.19 | 270.4 K |
| BWA | Borgwarner Inc | 16.0063 | 13.84 B | 1.0018 | 6.68 | 5.98 M |
| TOL | Toll Brothers Inc | 15.4739 | 13.35 B | 0.271 | 1.78 | 5.95 M |
| SNN | Smith & Nephew Snats ADR | 16.5092 | 12.65 B | 0.2601 | 1.6 | 782.94 K |
| RTO | Rentokil Initial Plc ADR | 8.2164 | 11.87 B | 0.1975 | 2.46 | 22.2 K |
| EVR | Evercore Partners Inc | 11.8371 | 11.49 B | 0.1044 | 0.89 | 120.7 K |
| WTRG | Essential Utilities Inc | 9.8721 | 11.44 B | 0.1762 | 1.82 | 2.57 M |
| TX | Ternium S.A. ADR | 14.4383 | 10.71 B | 0.2592 | 1.83 | 587.4 K |
| PSO | Pearson Plc ADR | 6.4614 | 9.61 B | 0.0409 | 0.64 | 171.8 K |
| KEX | Kirby Corp | 40.69 | 7.32 B | 1.13 | 2.86 | 861.5 K |
| CMS-PB | Consumers Energy Company | 32.4895 | 6.65 B | 0.2428 | 0.75 | 60 |
| M | Macy's Inc | 12.3094 | 6.11 B | 0.0708 | 0.58 | 11.22 M |
| G | Genpact Ltd | 9.9586 | 5.82 B | 0.78 | 8.5 | 1.09 M |
| WPP | Wpp Plc ADR | 28.107 | 5.69 B | 0.2409 | 0.86 | 222.45 K |
| SKY | Skyline Corp | 25.1982 | 4.93 B | 0.8448 | 3.47 | 176 K |
| AKO-B | Embotelladora Andina S.A | 6.5309 | 4.74 B | 0.4294 | 7.04 | 3.5 K |
| MTH | Meritage Corp | 3.9688 | 4.61 B | 0.1652 | 4.34 | 1.23 M |
| CVSA | Covista Inc. | 54.6042 | 4.47 B | 1.9267 | 3.66 | 2.53 M |
| AKO-A | Embotelladora Andina S.A | 6.7893 | 3.81 B | 0.6579 | 10.73 | 1.3 K |
| MHO | M/I Homes | 9.4002 | 3.76 B | 0.3988 | 4.43 | 410.11 K |
| LRN | Stride Inc | 21.30 | 3.48 B | 0.15 | 0.71 | 33.9 K |
| BANC | First Pactrust Bancorp | 10.2204 | 3.06 B | 0.2401 | 2.41 | 1 K |
| IMAX | Imax Corp | 6.07 | 2.77 B | 0.50 | 8.98 | 582.4 K |
| AEO | American Eagle Outfitters | 10.2329 | 2.74 B | 0.1768 | 1.76 | 6.19 M |
| WWW | Wolverine World Wide | 7.6794 | 1.64 B | 0.16 | 2.13 | 829.99 K |
| LZB | La-Z-Boy Inc | 5.3655 | 1.63 B | 0.3744 | 7.5 | 322.6 K |
| SBH | Sally Beauty Holdings | 8.87 | 1.53 B | 0.35 | 4.11 | 799.21 K |
| DMC | Del Monte Corporation | 35.75 | 1.43 B | 1.81 | 5.33 | 1.14 M |
| CRI | Carter's Inc | 11.8855 | 1.38 B | 0.0668 | 0.57 | 1.26 M |
| UMH | Umh Properties | 3.6595 | 1.37 B | 0.0322 | 0.89 | 5.3 K |
| IRS | Irsa Inversiones Y Representaciones S.A. ADR | 5.0832 | 1.22 B | 0.09 | 1.8 | 355.54 K |
| BH | Biglari Holdings Inc | 87.3617 | 1.2 B | 1.9542 | 2.29 | 50.61 K |
| HL-PB | Hecla Mining Company | 17.7457 | 1.18 B | 0.2343 | 1.34 | 200 |
| MUX | Mcewen Mining Inc | 30.7835 | 1.1 B | 0.5597 | 1.85 | 73.79 K |
| EDN | Empresa Distribuidora Y Comercializadora ADR | 21.90 | 1.07 B | 0.20 | 0.92 | 119 K |
| CIM | Chimera Investment Corp | 27.3561 | 981.94 M | 0.4797 | 1.78 | 37.66 K |
| MCS | Marcus Corp | 9.6823 | 917.87 M | 0.0518 | 0.54 | 145.6 K |
| PAR | Par Technology Corp | 6.3681 | 803.26 M | 0.2067 | 3.35 | 64.5 K |
| TXO | Txo Energy Partners L.P. | 15520.00 | 763.5 M | 2320.00 | 17.58 | 67 |
| FBRT | Franklin Bsp Realty Trust Inc | 9.2445 | 666.85 M | 0.0975 | 1.07 | 628.99 K |
| IIM | Invesco Insured Muni Income Trust | 5.1026 | 591.6 M | 0.0356 | 0.7 | 41.9 K |
| CSV | Carriage Services | 7.5309 | 545.56 M | 0.059 | 0.79 | 72.2 K |
| CAL | Caleres Inc | 9.9885 | 433.98 M | 0.1004 | 1.02 | 613.8 K |
| DSX | Diana Shipping Inc | 8.6352 | 329.7 M | 0.1802 | 2.13 | 3.44 M |
| LODE | Comstock | 665.00 | 260.38 M | 40.00 | 6.4 | 879 |
| EBS | Emergent Biosolutions | 6.8889 | 238.93 M | 0.2933 | 4.45 | 108.18 K |
| BEBE | TGE Value Creative Solutions Corp | 7.9935 | 200 M | 0.0409 | 0.51 | 77.24 K |
| SRI | Stoneridge Inc | 9.39 | 199.95 M | 2.30 | 32.44 | 590.2 K |
| PERF | Perfect Corp Cl A | 24.25 | 191.48 M | 0.23 | 0.96 | 500 |
| AXR | Amrep Corp | 33.89 | 121.22 M | 0.39 | 1.16 | 21.91 K |
| CATO | Cato Corp | 5.7647 | 70.45 M | 0.0689 | 1.21 | 291.1 K |
| BESS | Bimergen Energy Corporation | 308.00 | 27.61 M | 14.00 | 4.76 | 14 |
| AHT | Ashford Hospitality Trust Inc | 1752.0227 | 21.85 M | 37.2111 | 2.17 | 4.71 K |
| BHV | Blackrock Virginia Muni Trust | 8.5175 | 20.33 M | 0.1022 | 1.21 | 1.6 K |
| NTZ | Natuzzi S.P.A. ADR | 21.90 | 13.55 M | 1.60 | 7.88 | 10.52 K |
| CALY | Callaway Golf Company | 10.6578 | 1.1212 | 11.76 | 4.3 M | |
| CBAN | Colony Bankcorp Inc | 11.7314 | 0.79 | 7.22 | 1.7 K | |
| CVLG | Covenant Logistics Group Inc | 3.1808 | 0.1339 | 4.39 | 58.2 K | |
| GRMN | Garmin Ltd | 34.9208 | 1.2249 | 3.64 | 6.95 M | |
| SCCC | Sachem Capital Corp. 7.75% Note | 215.3315 | 5.6173 | 2.68 | 476.5 K | |
| IPB | Merrill Lynch & Company | 6.6768 | 0.1171 | 1.79 | 700 | |
| KTN | Lehman Abs Corp | 7.0537 | 0.0669 | 0.96 | 900 | |
| GRBK | Green Brick Partners | 91.8621 | 0.8276 | 0.91 | 13.69 K | |
| PYT | Pplus Trust | 8.163 | 0.0714 | 0.88 | 1.1 K | |
| PRIM | Primoris Services Corporation | 6.5115 | 0.0513 | 0.79 | 36.5 K | |
| XPER | Xperi Inc | 27.7867 | 0.1842 | 0.67 | 804.91 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SKE | Skeena Resources Ltd | 66.00 | 8.00 | 13.79 | 1.03 K | |
| SGY | Surge Energy Inc | 12.6173 | 1.3037 | 11.52 | 141 | |
| MER | Africa Oil Corp | 4.3338 | 0.3055 | 7.58 | 3 K | |
| FRX | Fennec Pharmaceuticals Inc | 17.28 | 1.08 | 6.67 | 456 | |
| ET | Evertz Technologies Ltd | 4.7635 | 0.2899 | 6.48 | 115.2 K | |
| LNR | Linamar Corp | 13.8995 | 0.8414 | 6.44 | 215.27 K | |
| TVE | Tamarack Valley Energy Ltd | 3.6442 | 0.2083 | 6.06 | 4.21 K | |
| FFH | Fairfax Financial Holdings Ltd | 201.3859 | 8.8828 | 4.61 | 97.68 K | |
| WPK | Winpak Ltd | 5.0453 | 0.2088 | 4.32 | 22.32 K | |
| MRC | Morguard Corp | 31.2606 | 1.2507 | 4.17 | 100 | |
| RIO | Rio2 Ltd | 7.50 | 0.30 | 4.17 | 2.17 K | |
| BU | Burcon Nutrascience Corp | 144.7477 | 5.7899 | 4.17 | 2.82 K | |
| ERD | Erdene Resource Development Corp | 5.04 | 0.18 | 3.7 | 12.33 K | |
| NG | Novagold Res Inc | 9.1372 | 0.3062 | 3.47 | 649.61 K | |
| AGI | Alamos Gold Inc Cls A | 5.2544 | 0.1735 | 3.41 | 543.92 K | |
| TGO | Terago Inc | 5.25 | 0.17 | 3.35 | 2.7 K | |
| BDI | Black Diamond Group Ltd | 3.2224 | 0.0997 | 3.19 | 53.48 K | |
| PTM | Platinum Group Metals Ltd | 374.00 | 11.00 | 3.03 | 590 | |
| MAI | Mining Americas Inc. | 205.00 | 5.00 | 2.5 | 58 | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 7.7912 | 0.1735 | 2.28 | 400 | |
| ATS | Ats Corp | 5.53 | 0.12 | 2.22 | 483.8 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.8117 | 0.0825 | 2.21 | 40.11 K | |
| FRU | Freehold Royalties Ltd | 3.7805 | 0.0798 | 2.16 | 64.74 K | |
| CJR-B | Corus Entertainment Inc | 8.5969 | 0.1792 | 2.13 | 210.2 K | |
| ELD | Eldorado Gold | 29.6142 | 0.5769 | 1.99 | 3.55 M | |
| SJ | Stella Jones Inc | 7.419 | 0.1405 | 1.93 | 12.8 K | |
| CJT | Cargojet Inc | 6.1171 | 0.1121 | 1.87 | 152 | |
| MATR | Mattr Corp | 22.4583 | 0.3319 | 1.5 | 85.03 K | |
| MTL | Mullen Group Ltd | 6.3866 | 0.088 | 1.4 | 64 K | |
| ADEN | Adentra Inc | 3.9696 | 0.0544 | 1.39 | 8.69 K | |
| CKI | Clarke Inc | 4.1502 | 0.055 | 1.34 | 21 K | |
| DXT | Dexterra Group Inc | 7.4471 | 0.0934 | 1.27 | 36.28 K | |
| SLR | Solitario Zinc Corp | 5.81 | 0.07 | 1.22 | 3.6 K | |
| CCA | Cogeco Communications Inc | 23.619 | 0.2836 | 1.22 | 152.5 K | |
| JAG | Jaguar Mining Inc | 10297.0908 | 115.4189 | 1.13 | 225.69 K | |
| CGX | Cineplex Inc | 8.6172 | 0.0957 | 1.12 | 66.96 K | |
| MTY | Mty Food Group Inc | 10.1977 | 0.112 | 1.11 | 7.09 K | |
| SAP | Saputo Inc | 9.6617 | 0.1052 | 1.1 | 1.03 M | |
| WN | George Weston Limited | 12.5793 | 0.1309 | 1.05 | 850.85 K | |
| CS | Capstone Mining Corp | 3.08 | 0.03 | 0.98 | 779.8 K | |
| AGF-B | AGF Management Limited | 8.2514 | 0.0793 | 0.97 | 669.46 K | |
| ATRL | Atkinsrealis Group Inc | 33.0655 | 0.3109 | 0.95 | 705.33 K | |
| POW-PC | Power Corporation of Canada Pref C | 8.7613 | 0.0782 | 0.9 | 1.4 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.768 | 0.0326 | 0.87 | 3 K | |
| LB | Laurentian Bank | 13.6827 | 0.1109 | 0.82 | 134.81 K | |
| TCL-A | Transcontinental Inc | 5.5137 | 0.0429 | 0.78 | 497.48 K | |
| POW-PA | Power Corporation of Canada Pref A | 8.5857 | 0.0654 | 0.77 | 298 | |
| D-UN | Dream Office Real Estate Investment Trust | 24.3759 | 0.1743 | 0.72 | 47.5 K | |
| TXP | Touchstone Exploration Inc | 54.189 | 0.3639 | 0.68 | 514.59 K | |
| RCI-B | Rogers Communications Inc | 19.6697 | 0.1271 | 0.65 | 3.3 M | |
| CTC | Canadian Tire Corp Ltd | 51.7157 | 0.3255 | 0.63 | 1.12 K | |
| XTD-PA | TDb Split Corp Pref A | 3.6994 | 0.0223 | 0.61 | 6.8 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 8.1301 | 0.0474 | 0.59 | 1.3 K | |
| RCI-A | Rogers Communications Inc | 23.7934 | 0.1379 | 0.58 | 2.15 K | |
| WJX | Wajax Corp | 7.1267 | 0.0406 | 0.57 | 29.62 K | |
| PHX | Phx Energy Services Corp | 3.0609 | 0.0171 | 0.56 | 23.07 K | |
| IFP | Interfor Corp | 5.2212 | 0.0282 | 0.54 | 11.8 K | |
| CEF | Sprott Physical Gold Silver Trust | 11.4774 | 0.0595 | 0.52 | 167.18 K | |
| DR | Medical Facilities Corp | 3.2853 | 0.0165 | 0.5 | 79.91 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 4.4961 | 31.4 B | 0.0578 | 1.3 | 7.06 K |
| ECXJ | CXJ Group Co. Limited | 388.00 | 138.09 M | 18.00 | 4.86 | 3.9 K |
| ORBT | Orbit International Corporation | 8.6289 | 9.5 M | 0.2799 | 3.35 | 2.2 K |
| ITRO | Itronics Inc | 3.20 | 2.87 M | 0.20 | 6.67 | 2.62 K |
| NXTYQ | Nexity Financial Corporation | 7.55 | 1.16 M | 0.45 | 6.34 | 15.39 K |
| FCGD | First Colombia Gold Corp | 1800.001 | 978.13 K | 50.001 | 2.86 | 1 |
| REFG | Medical Cannabis Payment Solutions Inc | 1010.00 | 182.51 K | 340.00 | 50.75 | 2 |
| WDBG | Woodbrook Group Holdings Inc | 38828.8281 | 70.27 K | 1441.4414 | 3.86 | 19 |
| XDSL | mPhase Technologies Inc | 270.00 | 16.8 K | 5.00 | 1.89 | 38 |
| WUHN | Wuhan General Group (China) Inc | 17.50 | 16.54 K | 2.50 | 16.67 | 280 |
| CGLO | Hash Labs Inc | 880.00 | 7.64 K | 160.00 | 22.22 | 8.77 K |
| EKNL | EKO International Corp | 6.00 | 6.34 K | 1.20 | 25 | 45 K |
| CBKCQ | Christopher & Banks Corporation | 8.4624 | 3.86 K | 0.0432 | 0.51 | 784.1 K |
| RITT | RiT Technologies Ltd | 3.2792 | 1.55 K | 0.2392 | 7.87 | 1.71 K |
| PARD | Poniard Pharmaceuticals Inc | 224.40 | 149 | 3.60 | 1.63 | 3.92 K |
| RGGI | Resgreen Group International Inc | 8900.00 | 5 | 200.00 | 2.3 | 3 |
| RMTD | Remote Dynamics Inc | 88.00 | 46.00 | 109.52 | 1.52 K | |
| UCSO | United Consortium Ltd | 150.00 | 60.00 | 66.67 | 14 K | |
| IZNN | IZON Network Inc | 93.50 | 8.50 | 10 | 1.5 K | |
| PLPL | Plandaí Biotechnology Inc | 65.00 | 5.00 | 8.33 | 44 | |
| BAJFF | Camrova Resources Inc | 33.84 | 1.82 | 5.68 | 1.46 K | |
| BLNMF | Blue Note Mining Inc | 8.445 | 0.405 | 5.04 | 60 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CD | Cantex Mine Development Corp | 13.50 | 3.00 | 28.57 | 5.24 K | |
| NAR | North Arrow Minerals Inc | 25.00 | 5.00 | 25 | 230 | |
| VLX | Velox Energy Materials Inc. | 4.683 | 0.9006 | 23.81 | 2.19 K | |
| QGR | Q-Gold Resources Ltd | 230.40 | 38.40 | 20 | 28 | |
| WPG | West Point Gold Corp. | 21.50 | 3.00 | 16.22 | 770 | |
| WCSB | Decimus Oil Corp. | 5.75 | 0.75 | 15 | 440 | |
| BEW | BeWhere Holdings Inc | 4.2032 | 0.5254 | 14.29 | 2.04 K | |
| BEA | Belmont Resources Inc | 8.64 | 0.96 | 12.5 | 25 K | |
| BRL-H | Bearclaw Capital Corp | 4.50 | 0.50 | 12.5 | 3.35 K | |
| SNV | Sonoro Energy Ltd | 144.00 | 16.00 | 12.5 | 23 | |
| REVO | RevoluGROUP Canada Inc | 3.90 | 0.40 | 11.43 | 8.5 K | |
| PEX | Pacific Ridge Exploration Ltd | 20.00 | 2.00 | 11.11 | 45 K | |
| BTT | Bitterroot Resources Ltd | 3.20 | 0.30 | 10.34 | 980 | |
| MAX | Max Resource Corp | 66.00 | 6.00 | 10 | 253 | |
| DCOP | District Copper Corp | 47.00 | 4.00 | 9.3 | 10.03 K | |
| IDL | Imaging Dynamics Company Ltd | 195.8333 | 16.6666 | 9.3 | 172 | |
| BAV-H | Bravern Ventures Ltd | 29.3994 | 2.3999 | 8.89 | 250 | |
| SAE | Sable Resources Ltd | 6.7769 | 0.5453 | 8.75 | 55.52 K | |
| EMR | Emgold Mining Corporation | 255.00 | 15.00 | 6.25 | 181.97 K | |
| YNV | Ynvisible Interactive Inc | 81.60 | 4.80 | 6.25 | 21 | |
| SSV | Southern Silver Exploration Corp | 3.60 | 0.20 | 5.88 | 5.15 K | |
| BRON | Bronco Resources Corp. | 76.00 | 4.00 | 5.56 | 152 | |
| KCC | Kincora Copper Limited | 90.00 | 4.50 | 5.26 | 28.76 K | |
| STS | South Star Mining Corp | 16.50 | 0.75 | 4.76 | 33 | |
| NVT | Nortec Minerals Corp | 6.60 | 0.30 | 4.76 | 3.73 K | |
| ANDC | Andina Copper Corporation | 42.50 | 1.875 | 4.62 | 44 | |
| CMIL | Capella Minerals Limited | 27.30 | 1.05 | 4 | 214 | |
| WEC | Winchester Equity Corporation | 17.80 | 0.60 | 3.49 | 6.67 K | |
| TIG | Triumph Gold Corp | 74.00 | 2.00 | 2.78 | 135 | |
| JEC | Jura Energy Corporation | 3.80 | 0.10 | 2.7 | 4.14 K | |
| WML | Wealth Minerals Ltd | 5.60 | 0.12 | 2.19 | 6 K | |
| KNG | Kingsmen Resources Ltd | 9.92 | 0.16 | 1.64 | 688 | |
| COV | Covalon Technologies Ltd | 29.40 | 0.4667 | 1.61 | 18.93 K | |
| WINS | Winshear Gold Corp | 29.6003 | 0.37 | 1.27 | 400 | |
| NBY | Niobay Metals Inc | 4.90 | 0.05 | 1.03 | 269.05 K | |
| SGQ | SouthGobi Resources Ltd | 10.60 | 0.10 | 0.95 | 7.2 K | |
| ACS | Archon Minerals Ltd | 3.32 | 0.02 | 0.61 | 100 |