Gainer Volumes for 5 February 2008 from 00:00:00 until 23:59:59
Gainer Volumes for 5 February 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SEB | Seaboard Corporation | 1320.9944 | 4.3 B | 19.2845 | 1.48 | 2.1 K |
| NHC | National Healthcare Corp | 29.7289 | 3.67 B | 0.2085 | 0.71 | 34.6 K |
| BHB | Bar Harbor Bankshares | 7.2735 | 680.37 M | 0.1167 | 1.63 | 1.35 K |
| GAU | Galiano Gold Inc | 3.89 | 531.03 M | 0.19 | 5.14 | 119.9 K |
| VKI | Invesco Advantage Muni Income Trust II | 4.1949 | 395.82 M | 0.0413 | 0.99 | 86.9 K |
| GTE | Gran Tierra Energy Inc | 30.20 | 336.11 M | 1.30 | 4.5 | 68.1 K |
| VGZ | Vista Gold Corp | 4.5899 | 321.29 M | 0.1899 | 4.32 | 328.19 K |
| LODE | Comstock Mining Inc | 1110.00 | 260.38 M | 60.00 | 5.71 | 2.2 K |
| CVU | CPI Aerostructures | 8.59 | 73.54 M | 0.09 | 1.06 | 900 |
| RCG | Renaissance Capital Growth & Income Fund III | 5.4128 | 20.43 M | 0.0272 | 0.51 | 1.6 K |
| UUU | Universal Security Instruments | 4.8416 | 13.69 M | 0.2105 | 4.55 | 58.2 K |
| AWX | Avalon Holdings Corp | 5.27 | 10.72 M | 0.16 | 3.13 | 10.6 K |
| PW | Power REIT | 7.5211 | 2.81 M | 0.0722 | 0.97 | 308 |
| TPHS | Trinity Pl Hlds Inc | 13.1949 | 1.42 M | 1.8363 | 16.17 | 8.64 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 7.75 | 913.38 K | 0.25 | 3.33 | 2 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 12.5787 | 4.21 T | 0.2822 | 2.29 | 447.68 M |
| GOOG | Alphabet Inc Class C | 12.5199 | 4.17 T | 0.2809 | 2.3 | 449.81 M |
| STX | Seagate Technology | 10.5601 | 204.81 B | 0.2438 | 2.36 | 8.45 M |
| MAR | Marriot International | 28.6077 | 93.18 B | 0.1758 | 0.62 | 4.02 M |
| ILMN | Illumina Inc | 34.7763 | 28.43 B | 3.215 | 10.19 | 11.98 M |
| INSM | Insmed Inc | 8.80 | 28.05 B | 0.50 | 6.02 | 584.5 K |
| NWS | News Cp Cl B | 17.629 | 18.1 B | 0.1053 | 0.6 | 3.7 M |
| MDGL | Madrigal Pharmaceuticals Inc | 277.55 | 12.12 B | 6.30 | 2.32 | 3.44 K |
| VSAT | Viasat Inc | 21.06 | 10.48 B | 0.52 | 2.53 | 328.99 K |
| WYNN | Wynn Resorts Ltd | 71.5175 | 10.43 B | 4.7275 | 7.08 | 4.37 M |
| AAL | American Airlines Group | 13.7169 | 9.3 B | 0.0849 | 0.62 | 3.15 M |
| AVAV | Aerovironment Inc | 23.30 | 8.81 B | 0.30 | 1.3 | 115.97 K |
| QRVO | Qorvo Inc | 12.64 | 8.44 B | 0.52 | 4.29 | 4.07 M |
| MRCY | Mercury Sys Inc | 7.9856 | 6.3 B | 0.2213 | 2.85 | 269.88 K |
| CZR | Caesars Entertainment Inc | 6.45 | 6.04 B | 0.12 | 1.9 | 201.52 K |
| CACC | Credit Acceptance | 18.29 | 5.97 B | 0.34 | 1.89 | 60.12 K |
| CVLT | Commvault Systems | 19.35 | 5.92 B | 0.20 | 1.04 | 596.26 K |
| SIGI | Selective Ins Group | 17.1269 | 5.44 B | 0.4443 | 2.66 | 639.63 K |
| CAR | Avis Budget Group | 11.5248 | 4.86 B | 0.076 | 0.66 | 1.53 M |
| CVCO | Cavco Inds Inc | 30.99 | 4.5 B | 0.34 | 1.11 | 219.93 K |
| OLED | Universal Display | 14.9809 | 3.88 B | 0.0848 | 0.57 | 316.22 K |
| OSIS | O S I Systems Inc | 25.33 | 3.61 B | 1.20 | 4.97 | 251.98 K |
| TOWN | Towne Bank | 10.2525 | 3.47 B | 0.1999 | 1.99 | 15.78 K |
| CRVL | Corvel Cp | 4.4717 | 3.4 B | 0.2884 | 6.89 | 845.62 K |
| CLDX | Celldex Therapeutics | 135.00 | 3.28 B | 5.40 | 4.17 | 1.08 K |
| PLUG | Plug Power Inc | 29.90 | 3.02 B | 0.20 | 0.67 | 50.2 K |
| NTCT | Netscout Systems | 11.27 | 2.83 B | 1.73 | 18.13 | 779.66 K |
| FRME | First Merchants Corp | 16.7449 | 2.69 B | 0.2079 | 1.26 | 162 K |
| VCEL | Vericel Corproation | 120.80 | 2.27 B | 4.00 | 3.42 | 8.72 K |
| ALGT | Allegiant Travel Com | 25.1092 | 2.23 B | 0.1782 | 0.71 | 255.87 K |
| HROW | Harrow Health Inc | 64.00 | 1.48 B | 5.60 | 9.59 | 25 |
| ATEC | Alphatec Holdings | 62.7588 | 1.47 B | 2.7588 | 4.6 | 2.15 K |
| TRS | Trimas Corp | 6.1561 | 1.39 B | 0.0853 | 1.41 | 182.1 K |
| CCEC | Capital Clean Energy Carriers Corp | 25.4827 | 1.38 B | 0.3513 | 1.4 | 6.16 K |
| WABC | Westamerica Bancorp | 28.1017 | 1.37 B | 0.1768 | 0.63 | 382.53 K |
| LQDT | Liquidity Services | 13.56 | 1.36 B | 0.42 | 3.2 | 134.1 K |
| CBRL | Cracker Barrel | 16.5486 | 1.3 B | 0.3858 | 2.39 | 951.7 K |
| SENEB | Seneca Foods Cp B | 23.00 | 1.28 B | 0.30 | 1.32 | 100 |
| WLFC | Willis Lease Fin C | 13.5929 | 1.21 B | 0.2023 | 1.51 | 4.83 K |
| HFWA | Heritage Financial | 11.0995 | 1.2 B | 0.2021 | 1.85 | 738 |
| UPBD | Upbound Group Inc. | 17.77 | 1.12 B | 1.02 | 6.09 | 2.08 M |
| HTLD | Heartland Express | 12.0737 | 985.99 M | 0.0692 | 0.58 | 999.72 K |
| JBSS | John B Sanfilippo | 4.1586 | 975.73 M | 0.119 | 2.95 | 23.8 K |
| MPB | Mid Penn Bancorp Inc | 15.5276 | 964.51 M | 0.2445 | 1.6 | 1.3 K |
| FMNB | Farmers Natl Banc Cp | 4.1655 | 949.15 M | 0.3144 | 8.16 | 3.29 K |
| DGICB | Donegal Group Cl B | 10.3324 | 918.33 M | 0.1846 | 1.82 | 2.2 K |
| ORRF | Orrstown Finl Svcs | 19.3798 | 849.53 M | 0.323 | 1.69 | 100 |
| SMBC | Southern MO Bancorp | 4.9321 | 834.75 M | 0.0986 | 2.04 | 510 |
| SWRD | Stewards Inc. | 105.00 | 832.24 M | 20.00 | 23.53 | 139 |
| PFIS | Peoples Finl Svcs Company | 13.133 | 713.54 M | 0.6228 | 4.98 | 13.07 K |
| CWBC | Community West Bncsh | 7.9725 | 709.48 M | 0.7972 | 11.11 | 1.1 K |
| NRIM | Northrim Bancorp Inc | 3.0024 | 595.49 M | 0.054 | 1.83 | 49.8 K |
| ITIC | Investors Title Company | 22.2655 | 549.71 M | 0.411 | 1.88 | 2.71 K |
| CZNC | Citizens & Northern Corp | 8.7334 | 467.92 M | 0.5851 | 7.18 | 23.37 K |
| BMRC | Bank of Marin Bancrp | 9.7205 | 453.92 M | 0.2402 | 2.53 | 12.53 K |
| FENC | Fennec Pharmaceuticals Inc | 17.82 | 416.25 M | 0.54 | 3.12 | 480 |
| WILC | G Willi-Food Intl | 3.8655 | 391.47 M | 0.082 | 2.17 | 7.07 K |
| LWAY | Lifeway Foods Inc | 10.764 | 384.47 M | 0.1581 | 1.49 | 51.75 K |
| TSBK | Timberland Bancorp | 7.8721 | 363.98 M | 0.0917 | 1.18 | 2.54 K |
| GALT | Galectin Therapeutic | 3.84 | 354.99 M | 0.30 | 8.47 | 17.37 K |
| VALU | Value Line Inc | 15.8941 | 333.96 M | 0.2242 | 1.43 | 6.8 K |
| ALTO | Alto Ingredients Inc | 662.55 | 328.89 M | 23.10 | 3.61 | 9.5 K |
| FOSL | Fossil Group | 34.58 | 325.26 M | 1.27 | 3.81 | 1.76 M |
| FLXS | Flexsteel Inds | 8.7571 | 314.48 M | 0.1309 | 1.52 | 7.55 K |
| AMRN | Amarin Corp ADR | 71.80 | 296.29 M | 5.20 | 7.81 | 4.65 K |
| ATLO | Ames Natl Corp | 9.6318 | 284.32 M | 0.1788 | 1.89 | 1.42 K |
| LTRX | Lantronix Inc | 5.70 | 280.14 M | 0.12 | 2.15 | 8.86 K |
| NKSH | Natl Bankshares Inc | 9.862 | 275.15 M | 0.1365 | 1.4 | 300 |
| VABK | Virginia Natl Bnk | 16.5283 | 255.45 M | 0.2419 | 1.49 | 254 |
| PAMT | PAMT CORP | 3.3361 | 247.75 M | 0.0521 | 1.59 | 14 K |
| HQI | Hirequest Inc | 13.0496 | 232.25 M | 0.5438 | 4.35 | 108 |
| CZWI | Citizens Community | 6.941 | 204.3 M | 0.0543 | 0.79 | 4.47 K |
| ORMP | Oramed Pharma | 6.3766 | 195.63 M | 1.0068 | 18.75 | 46.96 K |
| FOCL | EDAP TMS S.A. | 3.91 | 159.67 M | 0.03 | 0.77 | 400 |
| EML | Eastern Company | 11.2832 | 149.52 M | 0.0795 | 0.71 | 3.1 K |
| APYX | Apyx Medical Corp | 6.0388 | 131.01 M | 0.0588 | 0.98 | 17.9 K |
| PROV | Provident Financial | 9.3278 | 112.19 M | 0.1438 | 1.57 | 9.55 K |
| MBOT | Microbot Medical Inc | 29970.00 | 98.73 M | 2430.00 | 8.82 | 88 |
| UBCP | United Bncp Inc | 3.5805 | 90.95 M | 0.196 | 5.79 | 2.6 K |
| ATHE | Alterity Therapeutics Ltd ADR | 238.20 | 82.7 M | 3.606 | 1.54 | 247 |
| OESX | Orion Energy Syst | 146.80 | 78.02 M | 2.80 | 1.94 | 7.17 K |
| BSIN | Big Sky Industrial Inc. | 228.9257 | 72.97 M | 5.1509 | 2.3 | 1.51 K |
| CSBR | Champions Oncolog | 14.40 | 70.65 M | 1.32 | 10.09 | 437 |
| MNOV | Medicinova Inc | 3.39 | 65.96 M | 0.03 | 0.89 | 2.9 K |
| AIFC | AI Financial Corporation | 31.75 | 65.38 M | 0.20 | 0.63 | 1.58 K |
| CIZN | Citizens Hld Company | 8.3881 | 61.26 M | 0.3438 | 4.27 | 700 |
| RDI | Reading Intl Cl A | 9.62 | 61.21 M | 0.07 | 0.73 | 200 |
| IDN | Intellicheck Mobilisia | 24.08 | 60.19 M | 0.4808 | 2.04 | 2.62 K |
| ELTK | Eltek Ltd | 12.7227 | 53.93 M | 0.185 | 1.48 | 3.67 K |
| USEG | U S Energy Corp | 229.1622 | 50.11 M | 5.1561 | 2.3 | 1.51 K |
| SCWO | 374Water Inc | 5.20 | 44.3 M | 0.10 | 1.96 | 320 |
| BBGI | Beasley Broadcast Group | 81.0837 | 39.73 M | 11.5625 | 16.63 | 797 |
| NSYS | Nortech Systems IN | 6.34 | 35.9 M | 0.29 | 4.79 | 200 |
| KOSS | Koss Cp | 6.8572 | 33.89 M | 0.1181 | 1.75 | 12.8 K |
| UTSI | Utstarcom Holdings C | 36.60 | 22.69 M | 0.24 | 0.66 | 129.59 K |
| JVA | Coffee Holding Company | 3.7982 | 19.98 M | 0.1281 | 3.49 | 10.4 K |
| MOBQ | Mobiquity Technologies Inc | 6600.0059 | 19.47 M | 600.00 | 10 | 1 |
| DLPN | Dolphin Entertainment Inc | 536.00 | 14.84 M | 56.00 | 11.67 | 6 |
| NAII | Natural Alternativ | 8.60 | 12.8 M | 0.05 | 0.58 | 4.8 K |
| AIMD | Ainos Inc | 7.03 | 10.48 M | 0.38 | 5.71 | 9 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 90.90 | 1.08 T | 0.88 | 0.98 | 845 K |
| BRK-A | Berkshire Hathaway Inc (Class A) | 136500.00 | 1.08 T | 700.00 | 0.52 | 613 |
| BML-PH | Bank of America Corporation | 6.9043 | 261.63 B | 0.0566 | 0.83 | 14.5 K |
| BML-PL | Bank of America Corporation | 6.3375 | 240.81 B | 0.1297 | 2.09 | 35.4 K |
| CRM | Salesforce.com Inc | 13.0041 | 161.67 B | 0.2489 | 1.95 | 8.28 M |
| EPD | Enterprise Products Partners LP | 4.8779 | 83.44 B | 0.0349 | 0.72 | 1.22 M |
| TDG | Transdigm Group Inc | 16.232 | 69.01 B | 0.2096 | 1.31 | 481 K |
| MS-PA | Morgan Stanley | 10.1889 | 68.1 B | 0.1449 | 1.44 | 12.3 K |
| LVS | Las Vegas Sands | 56.317 | 29.45 B | 4.7195 | 9.15 | 8.54 M |
| FTS | Fortis Inc | 14.6609 | 28.85 B | 0.6123 | 4.36 | 500 |
| DGX | Quest Diagnostics Inc | 36.7494 | 26.08 B | 0.2265 | 0.62 | 1.15 M |
| CHD | Church & Dwight Company | 10.6907 | 23.51 B | 0.3478 | 3.36 | 3.43 M |
| YPF | Ypf Sociedad Anonima ADR | 23.1665 | 19.87 B | 0.1159 | 0.5 | 8.3 K |
| NLY | Annaly Capital Management Inc | 8.0785 | 17.64 B | 0.249 | 3.18 | 3.64 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 31.6524 | 17.13 B | 0.2731 | 0.87 | 11.07 K |
| CACI | Caci International | 43.89 | 14.5 B | 0.64 | 1.48 | 578.8 K |
| FNF | Fidelity National Financial | 9.5988 | 13 B | 0.3089 | 3.33 | 11.99 M |
| AES | The Aes Corp | 12.5462 | 10.52 B | 0.164 | 1.32 | 9.03 M |
| UHS | Universal Health Services | 23.0536 | 10.2 B | 0.1648 | 0.72 | 1.42 M |
| PNR | Pentair Ltd | 15.8396 | 10.14 B | 0.1492 | 0.95 | 2.94 M |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 9.351 | 7.5 B | 0.0949 | 1.03 | 400 |
| AXS | Axis Capital Holdings | 24.4081 | 7.35 B | 0.5953 | 2.5 | 2.17 M |
| ENS | Enersys Inc | 21.5411 | 7.23 B | 0.2734 | 1.29 | 525.8 K |
| CMS-PB | Consumers Energy Company | 34.3911 | 6.65 B | 0.5988 | 1.77 | 40 |
| INGR | Ingredion Inc | 25.0149 | 6.65 B | 2.0144 | 8.76 | 1.69 M |
| MATX | Matson Inc | 14.3875 | 6.53 B | 0.2863 | 2.03 | 1.23 M |
| BYD | Boyd Gaming Corp | 24.6176 | 5.99 B | 0.2116 | 0.87 | 1.35 M |
| G | Genpact Ltd | 10.1634 | 5.82 B | 0.3466 | 3.53 | 282.7 K |
| DLB | Dolby Laboratories | 36.8399 | 5.72 B | 0.5892 | 1.63 | 1.92 M |
| CE | Celanese Corp | 30.5329 | 4.9 B | 1.0853 | 3.69 | 3.69 M |
| TPC | Tutor Perini Corp | 34.176 | 4.83 B | 0.9557 | 2.88 | 1.02 M |
| ALK | Alaska Air Group | 5.8137 | 4.73 B | 0.0584 | 1.01 | 3.03 M |
| SXI | Standex International Corp | 15.4521 | 3.89 B | 0.3848 | 2.55 | 113.1 K |
| MHO | M/I Homes | 15.3313 | 3.76 B | 0.1894 | 1.25 | 379.8 K |
| BMI | Badger Meter | 15.4506 | 3.65 B | 0.1052 | 0.69 | 246 K |
| SA | Seabridge Gold | 23.25 | 3.35 B | 0.13 | 0.56 | 393.47 K |
| BBAR | Bbva Banco Frances S.A. | 3.3243 | 3.01 B | 0.022 | 0.67 | 200.06 K |
| BHE | Benchmark Electronics | 14.9007 | 2.76 B | 0.2566 | 1.75 | 2.15 M |
| WHR | Whirlpool Corp | 48.8318 | 2.56 B | 4.5631 | 10.31 | 10.35 M |
| KYN | Kayne Anderson MLP Investment Company | 5.9484 | 2.51 B | 0.0374 | 0.63 | 207.7 K |
| RAMP | Liveramp Holdings Inc | 10.9361 | 2.28 B | 0.0592 | 0.54 | 480.7 K |
| OFG | OFG Bancorp | 11.2025 | 2.24 B | 0.4382 | 4.07 | 437.6 K |
| STC | Stewart Information Services Corp | 23.8039 | 2.08 B | 0.1527 | 0.65 | 262 K |
| SPB | Spectrum Brands Holdings Inc | 31.1864 | 2.02 B | 0.5316 | 1.73 | 146 |
| LXP-PC | Lexington Realty Trust | 9.5612 | 1.99 B | 0.0917 | 0.97 | 25 K |
| SAM | Boston Beer Company | 37.1869 | 1.84 B | 0.2399 | 0.65 | 97.5 K |
| PRGO | Perrigo Company | 24.9461 | 1.79 B | 1.073 | 4.49 | 2.63 M |
| DXC | Dxc Technology Company | 7.5084 | 1.68 B | 0.4273 | 6.03 | 7.88 M |
| GBX | Greenbrier Companies | 18.8041 | 1.4 B | 1.2086 | 6.87 | 1.1 M |
| UMH | Umh Properties | 3.7399 | 1.37 B | 0.0225 | 0.61 | 11.7 K |
| NVGS | Navigator Holdings | 36.7288 | 1.31 B | 0.4816 | 1.33 | 94.4 K |
| SBR | Sabine Royalty Trust | 10.7618 | 1.06 B | 0.1377 | 1.3 | 45.9 K |
| VYX | NCR Voyix Corporation | 13.3313 | 1.05 B | 0.1227 | 0.93 | 2.32 M |
| MFA | MFA Financial Inc | 4.1933 | 909.79 M | 0.0953 | 2.33 | 1.17 M |
| HOV | Hovnanian Enterprises Inc | 261.25 | 729.52 M | 1.50 | 0.58 | 199.2 K |
| FBRT | Franklin Bsp Realty Trust Inc | 9.7869 | 666.85 M | 0.1341 | 1.39 | 655.98 K |
| VMO | Invesco Muni Opportunity Trust | 4.7976 | 656.83 M | 0.0255 | 0.53 | 50.7 K |
| BXC | Bluelinx Holdings Inc | 41.4116 | 642.59 M | 0.4252 | 1.04 | 13.43 K |
| VCV | Invesco California Value Muni Income Trust | 5.2384 | 520.62 M | 0.0302 | 0.58 | 18.8 K |
| LEO | Dreyfus Strategic Municipals | 3.1607 | 385.58 M | 0.0325 | 1.04 | 138.9 K |
| TCI | Transcontinental Realty Investors | 15.70 | 312.09 M | 0.18 | 1.16 | 400 |
| LODE | Comstock | 1110.00 | 260.38 M | 60.00 | 5.71 | 2.2 K |
| ARL | American Realty Investors | 9.00 | 241.15 M | 0.05 | 0.56 | 2.4 K |
| NUS | Nu Skin Enterprises | 10.1072 | 228.78 M | 0.2905 | 2.96 | 377 K |
| UIS | Unisys Corp | 41.60 | 193.96 M | 0.50 | 1.22 | 427.63 K |
| WHG | Westwood Holdings Group Inc | 14.2612 | 186.76 M | 0.106 | 0.75 | 4.5 K |
| MPV | Massmutual Participation Investors | 3.4289 | 179.27 M | 0.0759 | 2.26 | 3.2 K |
| NTZ | Natuzzi S.P.A. ADR | 20.95 | 13.55 M | 0.35 | 1.7 | 480 |
| TVE | Tennessee Valley Authority | 13.3502 | 12.63 M | 0.0746 | 0.56 | 19 K |
| DDT | Dillard's | 4.7138 | 0.0712 | 1.53 | 12.9 K | |
| GJO | Strats Sm Trust For Wal-Mart Stores Inc Securiti | 12.9762 | 0.1913 | 1.5 | 8.6 K | |
| GJS | Strats Sm Trust For Goldman Sachs Group Securiti | 10.8306 | 0.1347 | 1.26 | 700 | |
| GJR | Strats Sm Trust For The Procter & Gamble Co. Sec | 12.9092 | 0.1605 | 1.26 | 3.9 K | |
| CVU | CPI Aerostructures Inc | 8.59 | 0.09 | 1.06 | 900 |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MNO | Meridian Mining UK Societas | 3.40 | 0.45 | 15.25 | 135.5 K | |
| FRX | Fennec Pharmaceuticals Inc | 18.36 | 2.16 | 13.33 | 517 | |
| LGO | Largo Resources Ltd | 45.00 | 5.00 | 12.5 | 2.79 K | |
| ATX | ATEX Resources Inc. | 54.00 | 6.00 | 12.5 | 298 | |
| MSCL | Satellos Bioscience Inc | 120.00 | 9.60 | 8.7 | 52 | |
| STC | Sangoma Technologies Corp | 8.26 | 0.56 | 7.27 | 3.59 K | |
| ACB | Aurora Cannabis Inc | 36.00 | 2.40 | 7.14 | 167 | |
| GAU | Galiano Gold Inc | 3.90 | 0.22 | 5.98 | 149.5 K | |
| WPRT | Westport Fuel Systems Inc | 99.75 | 5.25 | 5.56 | 14.7 K | |
| VGZ | Vista Gold Corp | 4.52 | 0.22 | 5.12 | 6.53 K | |
| VCM | Vecima Networks Inc | 3.6156 | 0.1616 | 4.68 | 23.1 K | |
| MSV | Minco Silver Corp | 4.00 | 0.17 | 4.44 | 134.6 K | |
| GBT | Bmtc Group Inc | 7.0799 | 0.2747 | 4.04 | 2.2 K | |
| CSCI | Cosciens Biopharma Inc | 96000.00 | 3600.00 | 3.9 | 1 | |
| PBH | Premium Brands Holdings Corp | 5.5153 | 0.2044 | 3.85 | 9.5 K | |
| ESM | Euro Sun Mining Inc | 7.5381 | 0.2725 | 3.75 | 91 | |
| WN-PC | George Weston Ser 3 Prf | 7.0531 | 0.2187 | 3.2 | 7.47 K | |
| TGO | Terago Inc | 5.00 | 0.15 | 3.09 | 800 | |
| ERD | Erdene Resource Development Corp | 6.00 | 0.18 | 3.09 | 3.22 K | |
| OCG | Outcrop Silver & Gold Corp | 6.70 | 0.20 | 3.08 | 10.69 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 7.0524 | 0.1869 | 2.72 | 6.19 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 6.8683 | 0.1699 | 2.54 | 11.32 K | |
| MAL | Magellan Aero | 4.7198 | 0.1133 | 2.46 | 25 K | |
| DSG | Descartes Sys | 3.80 | 0.09 | 2.43 | 59.47 K | |
| OGC | Oceanagold Corp | 6.721 | 0.1372 | 2.08 | 6.83 K | |
| MXG | Maxim Power Corp | 5.1098 | 0.0994 | 1.98 | 26.7 K | |
| TOT | Total Energy Services Inc | 4.175 | 0.0803 | 1.96 | 70.45 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 4.0241 | 0.0708 | 1.79 | 200 | |
| CSU | Constellation Software Inc | 17.1497 | 0.293 | 1.74 | 20.76 K | |
| BBD-PB | Bombardier Inc Pref B | 4.4623 | 0.0663 | 1.51 | 3.76 K | |
| AIF | Altus Group Ltd | 8.1279 | 0.1145 | 1.43 | 4.44 K | |
| RVX | Resverlogix Corp | 11.20 | 0.1511 | 1.37 | 34.28 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.7805 | 0.051 | 1.37 | 1.32 K | |
| AGI | Alamos Gold Inc Cls A | 5.7005 | 0.0661 | 1.17 | 270.43 K | |
| PBL | Pollard Banknote Ltd | 4.8143 | 0.0544 | 1.14 | 5.45 K | |
| UNC | United Corp Ltd | 3.275 | 0.0367 | 1.13 | 405 | |
| KBL | Kbro Linen Inc | 6.2261 | 0.0685 | 1.11 | 300 | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 6.4887 | 0.0666 | 1.04 | 6.87 K | |
| TRX | Trx Gold Corporation | 5.86 | 0.06 | 1.03 | 25.99 K | |
| TSL | Tree Island Steel Ltd | 4.5806 | 0.0458 | 1.01 | 24.94 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 8.5278 | 0.0823 | 0.97 | 6.4 K | |
| TVA-B | TVA Group Inc | 13.8027 | 0.1225 | 0.9 | 3.79 K | |
| POW-PD | Power Corporation of Canada Pref D | 8.3926 | 0.0682 | 0.82 | 700 | |
| GVC | Glacier Media Inc | 3.5065 | 0.0253 | 0.73 | 2.4 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 8.5191 | 0.0608 | 0.72 | 1.6 K | |
| CIGI | Colliers International Group Inc | 13.2725 | 0.0799 | 0.61 | 230.36 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 8.1801 | 0.0491 | 0.6 | 1 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 7.7751 | 0.0405 | 0.52 | 700 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ECXJ | CXJ Group Co. Limited | 418.00 | 138.09 M | 8.00 | 1.95 | 1.6 K |
| SAFS | Safer Shot Inc | 25.00 | 116.09 M | 2.00 | 8.7 | 190 |
| KLNG | Koil Energy Solutions Inc. | 13.80 | 35.13 M | 0.20 | 1.47 | 7.53 K |
| ICBU | Imd Companies | 4000.00 | 1.89 M | 1800.00 | 81.82 | 230 K |
| SEII | Sharing Economy International Inc | 14400.0146 | 513.56 K | 1800.002 | 14.29 | 2 |
| WNBD | Winning Brands Corporation | 22.50 | 27.12 K | 2.50 | 12.5 | 80.95 K |
| ACAI | Safeplus International Holdings Limited | 10.00 | 25.38 K | 0.50 | 5.26 | 109 |
| ERINQ | Erin Energy Corporation | 24.2977 | 21.53 K | 0.3943 | 1.65 | 3.17 K |
| MIHL | Montague International Holding Ltd | 310.00 | 12.63 K | 30.00 | 10.71 | 11 |
| CGNH | CardioGenics Holdings Inc | 9.10 | 9.61 K | 0.50 | 5.81 | 20.39 K |
| SNLP | Syntrol Corp | 27.00 | 4.45 K | 9.00 | 50 | 133 |
| CYRNQ | CYRNQ | 94.60 | 799 | 6.20 | 7.01 | 8.32 K |
| YVRLF | Liquid Media Group Ltd. | 165.00 | 482 | 8.00 | 5.1 | 34 |
| SYNE | Synthesis Energy Systems Inc | 703.36 | 157 | 15.36 | 2.23 | 308 |
| PARD | Poniard Pharmaceuticals Inc | 239.60 | 149 | 1.20 | 0.5 | 2.95 K |
| FRTD | Fortitude Group Inc | 1288.6364 | 238.6364 | 22.73 | 568.08 K | |
| RLBD | Real Brands Inc | 4.20 | 0.435 | 11.55 | 9.46 K | |
| PLPL | Plandaí Biotechnology Inc | 44.00 | 4.00 | 10 | 10 | |
| CBGI | The CannaBusiness Group Inc | 21333.334 | 1333.334 | 6.67 | 12.5 K | |
| ACUS | Acusphere Inc | 5.40 | 0.296 | 5.8 | 19.1 K | |
| IDGC | ID Global Corporation | 49.92 | 1.28 | 2.63 | 51.15 K | |
| PTRC | Petro River Oil Corp | 1640.00 | 40.00 | 2.5 | 80 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 880.00 | 12.09 M | 10.00 | 1.15 | 46 |
| CTEK | CLEANTEK Industries Inc | 12.3529 | 2.3529 | 23.53 | 77 | |
| XIM | Ximen Mining Corp | 31.25 | 5.00 | 19.05 | 10 K | |
| NIM | Nicola Mining Inc | 11.80 | 1.80 | 18 | 325 | |
| NRN | Northern Shield Resources Inc | 3.55 | 0.50 | 16.39 | 28.8 K | |
| KEEK | Personas Social Incorporated | 750.00 | 105.00 | 16.28 | 47 | |
| GGA | Goldgroup Mining Inc. | 11.40 | 1.425 | 14.29 | 3.38 K | |
| GORO | Goldgroup Mining Inc. | 45.60 | 5.70 | 14.29 | 845 | |
| CN | Condor Resources Inc | 6.45 | 0.70 | 12.17 | 104.1 K | |
| CMIL | Capella Minerals Limited | 19.95 | 2.10 | 11.76 | 198 | |
| HAWK | Hawkeye Gold & Diamond Inc | 90.00 | 9.00 | 11.11 | 690 K | |
| QGR | Q-Gold Resources Ltd | 192.00 | 19.20 | 11.11 | 15 | |
| RECO | Reconnaissance Energy Africa Ltd | 4.20 | 0.40 | 10.53 | 20.2 K | |
| GCOM | Green Shift Commodities Ltd. | 19.60 | 1.60 | 8.89 | 3.66 K | |
| NTH | Nord Precious Metals Mining Inc. | 34.1506 | 2.627 | 8.33 | 152 | |
| ROAR | Lion Rock Resources Inc. | 27.00 | 2.00 | 8 | 975 | |
| KNG | Kingsmen Resources Ltd | 8.96 | 0.64 | 7.69 | 219 | |
| DAR | Darelle Online Solutions Inc | 5.60 | 0.40 | 7.69 | 5 K | |
| BSK | Blue Sky Uranium Corp | 42.00 | 3.00 | 7.69 | 250 | |
| NCP | Nickel Creek Platinum Corp. | 140.00 | 10.00 | 7.69 | 50 | |
| FTJ | Fort St. James Nickel Corp | 34.40 | 2.40 | 7.5 | 319 | |
| AZR | Azarga Metals Corp | 575.00 | 40.00 | 7.48 | 181.39 K | |
| SKP | StrikePoint Gold Inc | 19.00 | 1.00 | 5.56 | 4.38 K | |
| URZ | Urz Energy Corp | 225.00 | 10.00 | 4.65 | 4 | |
| AIR | Clean Air Metals Inc | 5.70 | 0.20 | 3.64 | 193 | |
| CTM | Canterra Minerals Corporation | 29.00 | 1.00 | 3.57 | 1.66 K | |
| GBU | Gabriel Resources Ltd | 17.60 | 0.60 | 3.53 | 566.24 K | |
| PGE | Group Ten Metals Inc | 21.70 | 0.70 | 3.33 | 21 | |
| PER | Peruvian Metals Corp | 8.75 | 0.28 | 3.31 | 500 | |
| KTN | Kootenay Silver Inc | 16.50 | 0.50 | 3.13 | 4.22 K | |
| GX | Guardian Exploration Inc | 3.40 | 0.10 | 3.03 | 9.5 K | |
| WPG | West Point Gold Corp. | 17.00 | 0.50 | 3.03 | 714 | |
| JSPX | JasperX Technologies Inc. | 1030.00 | 30.00 | 3 | 61 | |
| WML | Wealth Minerals Ltd | 4.92 | 0.12 | 2.5 | 1.52 K | |
| JZR | Jazz Resources Inc | 3.52 | 0.08 | 2.33 | 625 | |
| MET | Metalore Resources Limited | 10.5451 | 0.1988 | 1.92 | 1.1 K | |
| MQM | Metalquest Mining Inc. | 10.875 | 0.1875 | 1.75 | 5.41 K | |
| SSE | Silver Spruce Resources Inc | 90.00 | 1.50 | 1.69 | 126 | |
| BKM | Pacific Booker Minerals Inc | 11.00 | 0.15 | 1.38 | 5.82 K | |
| CMO-H | Cliffmont Resources Ltd | 81.00 | 1.00 | 1.25 | 730 | |
| MPH | Medicure Inc | 13.50 | 0.15 | 1.12 | 190.68 K | |
| EGM | EnGold Mines Ltd | 9.2095 | 0.0921 | 1.01 | 1.7 K | |
| SGQ | SouthGobi Resources Ltd | 10.00 | 0.05 | 0.5 | 21.4 K |