Gainer Volumes for 14 February 2008 from 00:00:00 until 23:59:59
Gainer Volumes for 14 February 2008 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 | 38.7367 | 67.48 B | 0.8567 | 2.26 | 640.1 K |
| LNG | Cheniere Energy | 28.1158 | 56.54 B | 0.5448 | 1.98 | 456.9 K |
| UEC | Uranium Energy | 3.03 | 5.4 B | 0.21 | 7.45 | 114.89 K |
| SEB | Seaboard Corporation | 1470.45 | 4.3 B | 30.8552 | 2.14 | 1.5 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 10.1241 | 4.22 B | 0.112 | 1.12 | 233.44 K |
| UUUU | Energy Fuels Inc | 59.52 | 3.52 B | 13.27 | 28.69 | 648 |
| TGB | Taseko Mines Ltd | 4.00 | 3.06 B | 0.03 | 0.76 | 1.19 M |
| DNN | Denison Mines Corp | 4.8106 | 2.85 B | 0.1034 | 2.2 | 603.77 K |
| USAS | Americas Silver Corp | 38.70 | 1.67 B | 1.50 | 4.03 | 210 |
| CIX | Compx International Inc | 4.9367 | 380.09 M | 0.0968 | 2 | 10.9 K |
| NEN | New England Realty Associates | 14.8524 | 195.21 M | 1.0675 | 7.74 | 11.4 K |
| PLX | Protalix Biotherapeutics | 31.80 | 188.54 M | 1.20 | 3.92 | 4.77 K |
| WYY | Widepoint Corp | 13.00 | 89.87 M | 0.10 | 0.78 | 180 |
| IOR | Income Opportunity Realty Trust | 6.55 | 81.4 M | 0.25 | 3.97 | 100 |
| AGIG | AGIG | 480.92 | 40.62 M | 14.4276 | 3.09 | 771 |
| CKX | Ckx Lands | 9.702 | 22.16 M | 0.1603 | 1.68 | 500 |
| REED | Reed's, Inc. | 1446.5525 | 13.83 M | 74.921 | 5.46 | 21 |
| UUU | Universal Security Instruments | 5.0774 | 13.69 M | 0.101 | 2.03 | 3 K |
| INUV | Inuvo Inc | 125.00 | 12.31 M | 2.00 | 1.63 | 406 |
| TOVX | Theriva Biologics Inc | 10762.50 | 10.26 M | 87.50 | 0.82 | 31 |
| ENSV | Enservco Corpporation | 31.80 | 7.56 K | 0.60 | 1.92 | 300 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| EQIX | Equinix Inc | 57.0237 | 107.07 B | 3.2522 | 6.05 | 4.74 M |
| MAR | Marriot International | 28.0643 | 93.18 B | 0.1758 | 0.63 | 4.13 M |
| CMCSA | Comcast Corporation | 6.0275 | 92.97 B | 0.448 | 8.03 | 131.77 M |
| SNPS | Synopsys Inc | 23.49 | 77.44 B | 0.35 | 1.51 | 1.24 M |
| STLD | Steel Dynamics Inc | 18.302 | 35.8 B | 0.4614 | 2.59 | 3.96 M |
| BIDU | Baidu Inc ADR | 26.45 | 30.82 B | 0.341 | 1.31 | 157.82 M |
| WTW | Weight Watchers International, Inc | 58.4083 | 30.45 B | 0.3936 | 0.68 | 435.71 K |
| INSM | Insmed Inc | 8.90 | 28.05 B | 0.35 | 4.09 | 470.02 K |
| JBHT | J B Hunt Transport | 24.7638 | 25.75 B | 0.1245 | 0.51 | 1.91 M |
| INCY | Incyte Corp | 12.42 | 25.03 B | 0.23 | 1.89 | 4.42 M |
| IESC | Ies Holdings | 15.00 | 14.72 B | 0.70 | 4.9 | 186.76 K |
| AMKR | Amkor Technology | 9.9218 | 13.59 B | 1.181 | 13.51 | 15.6 M |
| TRMB | Trimble Navigation | 14.545 | 13.29 B | 0.52 | 3.71 | 3.16 M |
| HSIC | Henry Schein Inc | 23.5958 | 9.94 B | 0.1999 | 0.85 | 1.77 M |
| SAIA | Saia Inc | 10.02 | 9.84 B | 0.1533 | 1.55 | 619.7 K |
| RGEN | Repligen Cp | 6.30 | 9.38 B | 0.07 | 1.12 | 164.19 K |
| SNEX | Stonex Group Inc | 7.1289 | 8.01 B | 0.163 | 2.34 | 136.69 K |
| RIOT | Riot Blockchain Inc | 1367.6262 | 7.1 B | 115.5743 | 9.23 | 1.65 K |
| DSGX | Descartes Sys Group | 3.85 | 6.48 B | 0.03 | 0.79 | 3 K |
| CZR | Caesars Entertainment Inc | 6.56 | 6.04 B | 0.21 | 3.31 | 127.43 K |
| AXTI | Axt Inc | 5.37 | 5.4 B | 0.07 | 1.32 | 103.77 K |
| SLM | SLM Corp | 6.1918 | 5.05 B | 0.1688 | 2.8 | 35.98 M |
| JSM | SLM Cp 6% Sr Nt | 4.7477 | 4.98 B | 0.2153 | 4.75 | 41.45 K |
| CAR | Avis Budget Group | 12.1994 | 4.86 B | 1.1211 | 10.12 | 2.14 M |
| IEP | Icahn Enterprises | 15.9907 | 4.86 B | 0.0883 | 0.56 | 28.9 K |
| SLMBP | SLM Cp Srs B Pfd | 19.8159 | 4.85 B | 0.1708 | 0.87 | 1.2 K |
| CLMT | Calumet Specialty Pr | 16.3974 | 4.47 B | 0.3682 | 2.3 | 47.45 K |
| MEOH | Methanex Cp | 15.7719 | 4.45 B | 0.149 | 0.95 | 474.7 K |
| AEHR | Aehr Test Systems | 7.30 | 4.02 B | 0.05 | 0.69 | 5.34 K |
| BELFB | BEL Fuse Inc Cl B | 21.5718 | 3.98 B | 0.558 | 2.66 | 131.9 K |
| LBTYA | Liberty Global Ord A | 8.3046 | 3.57 B | 0.0802 | 0.98 | 1.57 M |
| OPCH | Option Care Health Inc | 24.68 | 3.51 B | 0.88 | 3.7 | 159.7 K |
| LBTYK | Liberty Global Ord C | 7.8652 | 3.49 B | 0.0514 | 0.66 | 2.25 M |
| SBLK | Star Bulk Carriers | 309.7747 | 3.36 B | 22.7888 | 7.94 | 12.8 K |
| ARLP | Alliance Resource Pt | 4.3991 | 3.3 B | 0.0718 | 1.66 | 185.96 K |
| EXTR | Extreme Networks | 3.22 | 3.12 B | 0.04 | 1.26 | 628.86 K |
| VECO | Veeco Instrument | 16.85 | 3.11 B | 0.24 | 1.44 | 690.48 K |
| ARCB | Arcbest Corp | 25.1586 | 3.1 B | 0.4421 | 1.79 | 818.27 K |
| GRBK | Green Brick Partners | 77.931 | 2.99 B | 3.0344 | 4.05 | 3.88 K |
| BELFA | BEL Fuse Cl A | 24.402 | 2.94 B | 0.4033 | 1.68 | 45.8 K |
| TBBK | The Bancorp Inc | 11.55 | 2.79 B | 0.20 | 1.76 | 105.5 K |
| CENT | Central Garden | 4.3357 | 2.77 B | 0.0313 | 0.73 | 171.24 K |
| KALU | Kaiser Aluminum | 41.211 | 2.64 B | 0.3728 | 0.91 | 223.77 K |
| NEOG | Neogen Cp | 4.3792 | 2.52 B | 0.161 | 3.82 | 163.61 K |
| BCRX | Biocryst Pharma Inc | 4.09 | 2.48 B | 0.12 | 3.02 | 101.73 K |
| ATRC | Atricure Inc | 13.80 | 2.33 B | 0.19 | 1.4 | 30.2 K |
| TILE | Interface Inc | 13.9407 | 2.23 B | 0.1656 | 1.2 | 592.9 K |
| MLCO | Melco Resorts & Entertainment ADR | 9.3832 | 2.11 B | 0.1834 | 1.99 | 625.58 K |
| PDFS | Pdf Solutions Inc | 5.49 | 2.02 B | 0.10 | 1.86 | 190.32 K |
| INOD | Innodata Inc | 5.15 | 2.01 B | 0.33 | 6.85 | 55.69 K |
| STRA | Strayer Education | 117.8883 | 1.82 B | 6.7003 | 6.03 | 804.1 K |
| FORTY | Formula Sys [1985] ADR | 5.7169 | 1.78 B | 0.074 | 1.31 | 1.04 K |
| GT | Goodyear Tire Rubber | 24.164 | 1.71 B | 1.6619 | 7.39 | 9 M |
| ATLC | Atlanticus Hld Cp | 9.909 | 1.48 B | 0.5467 | 5.84 | 1.92 M |
| ATEC | Alphatec Holdings | 73.32 | 1.47 B | 0.7188 | 0.99 | 10.12 K |
| AZTA | Azenta Inc | 8.6593 | 1.44 B | 0.2515 | 2.99 | 1.91 M |
| MNKD | Mannkind Corp | 38.95 | 1.3 B | 1.30 | 3.45 | 86.62 K |
| HFWA | Heritage Financial | 10.903 | 1.2 B | 0.0898 | 0.83 | 2.28 K |
| GPRE | Green Plains Inc | 8.5404 | 1.13 B | 0.3452 | 4.21 | 14.86 K |
| CSIQ | Canadian Solar Inc | 23.00 | 1 B | 0.20 | 0.88 | 2.39 M |
| GERN | Geron Corp | 4.8093 | 981.53 M | 0.0472 | 0.99 | 954.69 K |
| GILT | Gilat Satellite Ntwk | 8.9764 | 838.08 M | 0.0983 | 1.11 | 120.1 K |
| SCHL | Scholastic Cp | 26.3492 | 779.02 M | 0.1656 | 0.63 | 395.01 K |
| CYRX | Cryoport Inc | 164.40 | 764.29 M | 14.40 | 9.6 | 514 |
| GYRE | Gyre Therapeutics Inc | 5704.8882 | 740.12 M | 188.2324 | 3.41 | 3 |
| CRESY | Cresud Sacif ADR | 9.4164 | 735.49 M | 0.077 | 0.82 | 506.9 K |
| PFIS | Peoples Finl Svcs Company | 14.3516 | 713.54 M | 1.354 | 10.42 | 745 |
| SWBI | Smith & Wesson Brands Inc | 3.5781 | 635.38 M | 0.0888 | 2.54 | 1.23 M |
| MDXG | Mimedx Group Inc | 4.5131 | 632.6 M | 0.6491 | 16.8 | 28.4 K |
| GOOD | Gladstone Comml | 3.6414 | 626.93 M | 0.1397 | 3.99 | 6.03 K |
| MLAB | Mesa Labs Inc | 19.8299 | 604.02 M | 0.7386 | 3.87 | 100 |
| ITIC | Investors Title Company | 23.2361 | 549.71 M | 0.2569 | 1.12 | 7.1 K |
| YORW | York Water Company | 9.6805 | 541.39 M | 0.0634 | 0.66 | 5.5 K |
| CCOI | Cogent Comm Hlds | 10.0783 | 518.82 M | 0.142 | 1.43 | 625.5 K |
| ESEA | Euroseas Ltd | 361.1367 | 513.77 M | 3.2682 | 0.91 | 4.15 K |
| ULH | Universal Logis Hld | 13.12 | 508.37 M | 0.1685 | 1.3 | 21.05 K |
| EYPT | Eyepoint Pharmaceuticals Inc | 31.20 | 458.61 M | 2.004 | 6.86 | 271 |
| ISSC | Innovative Sol&Sup | 4.3003 | 443.54 M | 0.2539 | 6.27 | 141.33 K |
| TITN | Titan Machinery Inc | 17.99 | 412.45 M | 0.32 | 1.81 | 211.68 K |
| WILC | G Willi-Food Intl | 4.299 | 391.47 M | 0.0568 | 1.34 | 7.05 K |
| PESI | Perma-Fix Envir | 9.5495 | 367.93 M | 0.1495 | 1.59 | 26.48 K |
| AVBH | Avidbank Holdings, Inc. Common stock | 12.40 | 359.14 M | 0.10 | 0.81 | 5.6 K |
| VNDA | Vanda Pharmaceuticals | 5.31 | 328.92 M | 0.19 | 3.71 | 791.37 K |
| OBA | Oxley Bridge Acquisition Limited Class A Ordinary Shares | 3.66 | 325.74 M | 3.426 | 1464.1 | 1.34 K |
| FCCO | First Community Corp | 9.8894 | 323.82 M | 0.3191 | 3.33 | 5.04 K |
| FDBC | Fidelity D & D Bancorp Inc | 9.9842 | 320.69 M | 0.8263 | 9.02 | 360 |
| FLXS | Flexsteel Inds | 8.6948 | 314.48 M | 0.3553 | 4.26 | 900 |
| LTBR | Lightbridge Corp | 603.0002 | 298.92 M | 8.9996 | 1.52 | 169 |
| ASYS | Amtech Systems Inc | 12.61 | 295.54 M | 1.47 | 13.2 | 444.1 K |
| FXNC | First Natl Corp Strasburg VA | 15.48 | 290 M | 0.3702 | 2.45 | 200 |
| ANIK | Anika Therapeutics | 12.6299 | 288.67 M | 0.7499 | 6.31 | 161.34 K |
| LTRX | Lantronix Inc | 5.04 | 280.14 M | 0.30 | 6.33 | 11.22 K |
| TSSI | TSS, Inc. Common Stock | 4.70 | 265.02 M | 0.10 | 2.17 | 4.5 K |
| PAMT | PAMT CORP | 3.0755 | 247.75 M | 0.0271 | 0.89 | 41.6 K |
| ASUR | Asure Software | 4.5333 | 241.29 M | 0.066 | 1.48 | 4.37 K |
| USAU | U.S. Gold Corp | 1947.0593 | 241.08 M | 115.2109 | 6.29 | 12 |
| HQI | Hirequest Inc | 10.8746 | 232.25 M | 0.1087 | 1.01 | 4.55 K |
| PPIH | Perma-Pipe International Holdings Inc | 15.53 | 213.95 M | 0.30 | 1.97 | 5.15 K |
| ORMP | Oramed Pharma | 5.7054 | 195.63 M | 0.2238 | 4.08 | 27.22 K |
| BSET | Bassett Furniture | 5.4977 | 164.94 M | 0.0698 | 1.29 | 48.29 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CVX | Chevron Corp | 40.7065 | 403.58 B | 0.3538 | 0.88 | 11.19 M |
| NVS | Novartis Ag ADR | 22.4713 | 288.85 B | 0.1249 | 0.56 | 1.86 M |
| BHP | BHP Billiton Ltd ADR | 24.0413 | 226.32 B | 0.1497 | 0.63 | 4.53 M |
| NVO | Novo Nordisk A/S ADR | 10.1271 | 196.63 B | 0.0935 | 0.93 | 137.77 K |
| TTE | Totalenergies Se ADR | 15.5589 | 196.51 B | 0.113 | 0.73 | 4.45 M |
| DE | Deere & Company | 60.5973 | 159.84 B | 0.5615 | 0.94 | 5.32 M |
| MFG | Mizuho Financial Group ADR | 3.5101 | 131.93 B | 0.0393 | 1.13 | 232.3 K |
| PWR | Quanta Services | 20.9216 | 108.59 B | 0.4036 | 1.97 | 1.95 M |
| IBN | Icici Bank Ltd ADR | 8.4312 | 105.8 B | 0.0724 | 0.87 | 12.45 M |
| MCK | Mckesson Corp | 50.4463 | 100.26 B | 0.3724 | 0.74 | 3.4 M |
| EQNR | Equinor ASA ADR | 11.5882 | 99.31 B | 0.1906 | 1.67 | 1.23 M |
| E | Eni S.P.A. ADR | 21.0174 | 80.75 B | 0.1902 | 0.91 | 860.1 K |
| URI | United Rentals | 18.2175 | 72.5 B | 0.1937 | 1.07 | 1.23 M |
| WPM | Wheaton Precious Metals | 12.5472 | 62.04 B | 0.1073 | 0.86 | 3.54 M |
| NUE | Nucor Corp | 37.7734 | 61.86 B | 0.4862 | 1.3 | 5.46 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 33.7758 | 59.5 B | 0.3061 | 0.91 | 900 |
| OXY | Occidental Petroleum Corp | 41.9582 | 59.02 B | 0.9359 | 2.28 | 8.83 M |
| DVN | Devon Energy Corp | 58.6043 | 52.61 B | 0.3566 | 0.61 | 4.2 M |
| DEO | Diageo Plc ADR | 49.7271 | 50.58 B | 1.9774 | 4.14 | 907.3 K |
| FNV | Franco Nev Corp | 17.0401 | 46.01 B | 0.3314 | 1.98 | 2.2 K |
| KB | KB Financial Group Inc ADR | 36.0643 | 42.24 B | 0.2908 | 0.81 | 741.44 K |
| CCJ | Cameco Corp | 29.0069 | 41.82 B | 0.6665 | 2.35 | 4.52 M |
| HMC | Honda Motor Company ADR | 15.8925 | 41.39 B | 0.4313 | 2.79 | 780.2 K |
| IRM | Iron Mountain Inc | 12.521 | 38.67 B | 0.1035 | 0.83 | 579.41 K |
| TKO | Tko Group Holdings Inc Cl A | 8.8302 | 36.93 B | 0.0934 | 1.07 | 668.5 K |
| EQT | Eqt Corp | 26.6704 | 33.16 B | 0.2898 | 1.1 | 954.38 K |
| WRB | W.R. Berkley Corp | 5.9865 | 25.89 B | 0.0875 | 1.48 | 5.15 M |
| TPL | Texas Pacific Land Trust | 3.2642 | 24.89 B | 0.0248 | 0.77 | 633.6 K |
| MTZ | Mastec Inc | 7.84 | 24.29 B | 0.21 | 2.75 | 440.76 K |
| CIB | Bancolombia S.A. ADR | 12.0732 | 23.06 B | 0.1676 | 1.41 | 385.3 K |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 32.658 | 22.85 B | 0.2851 | 0.88 | 238.2 K |
| MKL | Markel Corp | 452.17 | 22.29 B | 8.42 | 1.9 | 18.1 K |
| ONTO | Onto Innovation Inc | 6.00 | 21.46 B | 0.09 | 1.52 | 92.12 K |
| ITT | ITT Inc | 15.253 | 19.75 B | 0.1047 | 0.69 | 7.64 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 7.8552 | 18.1 B | 0.1371 | 1.78 | 117.7 K |
| JHX | James Hardie Industries Se ADR | 3.7385 | 17.67 B | 0.0547 | 1.48 | 11.5 K |
| OVV | Ovintiv Inc | 119.9519 | 17.66 B | 1.2539 | 1.06 | 710.66 K |
| DINO | HF Sinclair Corp | 11.6264 | 17.01 B | 0.1778 | 1.55 | 1.66 M |
| CACI | Caci International | 44.26 | 14.5 B | 0.72 | 1.65 | 622 K |
| LII | Lennox International | 30.1858 | 14.38 B | 0.73 | 2.48 | 1.41 M |
| AIZ | Assurant Inc | 43.312 | 13.81 B | 1.4659 | 3.5 | 1.83 M |
| AGI | Alamos Gold Inc | 6.26 | 13.77 B | 0.1135 | 1.85 | 24.4 K |
| HMY | Harmony Gold Mining Co. Ltd ADR | 8.611 | 12.92 B | 0.3969 | 4.83 | 2.61 M |
| BF-B | Brown-Forman Corporation | 9.057 | 12.46 B | 0.047 | 0.52 | 2.61 M |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 18.79 | 12.24 B | 0.1403 | 0.75 | 166.6 K |
| RTO | Rentokil Initial Plc ADR | 8.643 | 11.85 B | 0.1896 | 2.24 | 12.3 K |
| MOH | Molina Healthcare Inc | 23.4667 | 10.6 B | 1.10 | 4.92 | 1.07 M |
| NYT | New York Times Company | 15.8024 | 10.53 B | 0.7213 | 4.78 | 2.1 M |
| UHS | Universal Health Services | 22.5958 | 10.05 B | 0.3433 | 1.54 | 1.05 M |
| VMI | Valmont Industries | 72.146 | 9.78 B | 0.7419 | 1.04 | 289.72 K |
| GGB | Gerdau S.A. ADR | 6.0261 | 9.42 B | 0.0925 | 1.56 | 7.76 M |
| FRO | Frontline Ltd | 82.4132 | 9.39 B | 3.0172 | 3.8 | 496.21 K |
| EDU | New Oriental Education & Technology Group ADR | 13.5567 | 9.09 B | 1.0924 | 8.76 | 6.64 M |
| KT | Korea Telecom Corp ADR | 13.1009 | 9.05 B | 0.2285 | 1.78 | 1.11 M |
| CAE | Cae Inc | 10.3671 | 8.37 B | 0.3221 | 3.21 | 160.1 K |
| STN | Stantec Inc | 14.4809 | 8.35 B | 0.0963 | 0.67 | 16.6 K |
| TAP-A | Molson Coors Beverage Company | 37.3291 | 7.78 B | 1.4081 | 3.92 | 200 |
| TEX | Terex Corp | 52.5732 | 7.7 B | 1.5116 | 2.96 | 2.75 M |
| TAP | Molson Coors Brewing Company | 32.4804 | 7.6 B | 0.211 | 0.65 | 2.55 M |
| SSL | Sasol Ltd ADR | 157.3068 | 7.47 B | 1.3322 | 0.85 | 471.6 K |
| ENS | Enersys Inc | 23.719 | 7.3 B | 0.7583 | 3.3 | 612.8 K |
| LUMN | Centurylink | 11.6833 | 6.79 B | 0.4877 | 4.36 | 3.05 M |
| MOS | Mosaic Company | 75.1935 | 6.75 B | 2.4645 | 3.39 | 5.06 M |
| MTG | Mgic Investment Corp | 11.1173 | 6.38 B | 0.4403 | 4.12 | 4.69 M |
| HRI | Herc Holdings Inc | 39.0808 | 5.79 B | 2.0162 | 5.44 | 1.39 M |
| TEO | Telecom Argentina Stet France Telecom ADR | 9.6278 | 5.74 B | 0.0798 | 0.84 | 234.2 K |
| G | Genpact Ltd | 11.0301 | 5.66 B | 0.6855 | 6.63 | 267 K |
| TPC | Tutor Perini Corp | 34.4531 | 5.12 B | 0.3823 | 1.12 | 475.4 K |
| NNI | Nelnet Inc | 7.7571 | 4.5 B | 0.0918 | 1.2 | 467.56 K |
| CRK | Comstock Resources | 155.2759 | 4.01 B | 2.331 | 1.52 | 104.82 K |
| SA | Seabridge Gold | 25.80 | 3.5 B | 1.11 | 4.5 | 296.66 K |
| DAN | Dana Inc | 8.6011 | 3.31 B | 0.3857 | 4.69 | 410.7 K |
| BTE | Baytex Energy Corp | 10.2949 | 3.27 B | 0.0924 | 0.91 | 190.5 K |
| DX | Dynex Capital | 3.5066 | 3.27 B | 0.0441 | 1.27 | 14.13 K |
| TNK | Teekay Tankers Ltd | 6.0529 | 3.09 B | 0.1616 | 2.74 | 91 K |
| SDRL | Seadrill 2021 Ltd | 32924.5234 | 2.93 B | 736.1191 | 2.29 | 2.7 M |
| IMAX | Imax Corp | 7.27 | 2.87 B | 0.12 | 1.68 | 170.46 K |
| DAC | Danaos Corp | 312.2331 | 2.62 B | 2.1886 | 0.71 | 8.2 K |
| TDC | Teradata Corp | 21.5922 | 2.56 B | 0.294 | 1.38 | 1.6 M |
| RAMP | Liveramp Holdings Inc | 12.3574 | 2.29 B | 0.454 | 3.81 | 992.5 K |
| BRSL | BRSL | 21.9667 | 2.01 B | 0.1181 | 0.54 | 4.34 M |
| GEL | Genesis Energy LP | 6.0557 | 1.96 B | 0.1972 | 3.37 | 199.3 K |
| ALG | Alamo Group | 16.3452 | 1.94 B | 0.1228 | 0.76 | 8.3 K |
| ATS | ATS Corporation | 7.05 | 1.89 B | 0.70 | 11.02 | 1 K |
| KMPR | Kemper Corp | 21.6673 | 1.54 B | 0.662 | 3.15 | 515.6 K |
| PBT | Permian Basin Royalty Trust | 5.7441 | 1.53 B | 0.0807 | 1.42 | 249.7 K |
| TV | Grupo Televisa S.A. ADR | 15.868 | 1.5 B | 0.0822 | 0.52 | 2.73 M |
| NAT | Nordic American Tanker Shipping Ltd | 6.9415 | 1.38 B | 0.1424 | 2.09 | 349.87 K |
| NRP | Natural Resource Partners LP | 82.9593 | 1.36 B | 3.417 | 4.3 | 12.15 K |
| GHM | Graham Corp | 14.2001 | 1.36 B | 0.0873 | 0.62 | 61.08 K |
| ODC | Oil-Dri Corp of America | 6.0756 | 1.34 B | 0.2694 | 4.64 | 17 K |
| EPC | Edgewell Personal Care | 59.025 | 1.29 B | 0.856 | 1.47 | 1.44 M |
| FMC | FMC Corp | 17.5207 | 1.27 B | 0.4309 | 2.52 | 2.94 M |
| IRS | Irsa Inversiones Y Representaciones S.A. ADR | 5.1282 | 1.24 B | 0.075 | 1.48 | 302.5 K |
| USPH | U.S. Physical Therapy | 10.8224 | 1.17 B | 0.0636 | 0.59 | 10.5 K |
| PDS | Precision Drilling Corp | 333.3975 | 1.15 B | 7.4276 | 2.28 | 29.47 K |
| UVV | Universal Corp | 23.2335 | 1.1 B | 0.3142 | 1.37 | 618.3 K |
| CMP | Compass Minerals Intl Inc | 32.5606 | 1.04 B | 0.5276 | 1.65 | 1.18 M |
| OI | Owens-Illinois | 54.1988 | 1.02 B | 0.9801 | 1.84 | 1.65 M |
| UTL | Unitil Corp | 13.9383 | 985.87 M | 0.1353 | 0.98 | 3.3 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| VLE | Valeura Energy Inc | 8.00 | 1.80 | 29.03 | 250 | |
| EFR | Energy Fuels Inc | 60.50 | 13.00 | 27.37 | 12.47 K | |
| SKE | Skeena Resources Ltd | 60.00 | 12.00 | 25 | 2.15 K | |
| TLO | Talon Metals Corp | 6.371 | 0.8191 | 14.75 | 13 K | |
| TLG | Troilus Gold Corp | 280.00 | 32.00 | 12.9 | 246 | |
| MSCL | Satellos Bioscience Inc | 129.60 | 14.40 | 12.5 | 205 | |
| ATS | Ats Corp | 7.12 | 0.71 | 11.08 | 1.14 M | |
| SJ | Stella Jones Inc | 7.6168 | 0.5935 | 8.45 | 10.8 K | |
| MARI | Marimaca Copper Corp | 33.75 | 2.50 | 8 | 2.64 K | |
| USA | Americas Silver Corp | 38.70 | 2.70 | 7.5 | 9.4 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 3.1111 | 0.1905 | 6.52 | 18.11 K | |
| DXT | Dexterra Group Inc | 7.3537 | 0.4435 | 6.42 | 14.94 K | |
| TCL-B | Transcontinental Inc | 6.2394 | 0.351 | 5.96 | 620 | |
| SEA | Seabridge Gold Inc | 19.8922 | 1.0659 | 5.66 | 17.65 K | |
| GDC | Genesis Land J | 3.897 | 0.1856 | 5 | 37.6 K | |
| IMP | Intermap Tech Corp | 73.50 | 3.50 | 5 | 1.67 K | |
| GDL | Goodfellow Inc | 3.7464 | 0.1635 | 4.56 | 600 | |
| RVX | Resverlogix Corp | 11.6267 | 0.5067 | 4.56 | 37.66 K | |
| LGD | Liberty Gold Corp | 34.40 | 1.48 | 4.5 | 71.52 K | |
| AFN | Ag Growth International Inc | 15.2919 | 0.5712 | 3.88 | 31.3 K | |
| CGX | Cineplex Inc | 9.2991 | 0.3102 | 3.45 | 76.22 K | |
| MPVD | Mountain Province Diamonds Inc | 3.0143 | 0.0983 | 3.37 | 35.94 K | |
| CAE | Cae Inc | 10.0041 | 0.3201 | 3.31 | 1.49 M | |
| PBL | Pollard Banknote Ltd | 4.9719 | 0.1576 | 3.27 | 12 K | |
| CJT | Cargojet Inc | 6.8274 | 0.2118 | 3.2 | 8.15 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 7.2333 | 0.2149 | 3.06 | 1.08 K | |
| HWX | Headwater Exploration Inc | 5.219 | 0.1549 | 3.06 | 493.1 K | |
| MEQ | Mainstreet Eq J | 13.8571 | 0.389 | 2.89 | 7.2 K | |
| MTL | Mullen Group Ltd | 7.0058 | 0.19 | 2.79 | 50 K | |
| VCM | Vecima Networks Inc | 3.5487 | 0.0947 | 2.74 | 1.7 K | |
| BNE | Bonterra Energy Corp | 11.2982 | 0.2998 | 2.73 | 10.59 K | |
| CKI | Clarke Inc | 3.9468 | 0.1044 | 2.72 | 19.6 K | |
| TPX-A | Molson Coors Canada Inc | 36.915 | 0.9555 | 2.66 | 274 | |
| TOT | Total Energy Services Inc | 4.8106 | 0.1204 | 2.57 | 32.6 K | |
| CCO | Cameco Corp | 29.0584 | 0.7174 | 2.53 | 2.86 M | |
| LAM | Laramide Resources Ltd | 4.55 | 0.11 | 2.48 | 165.6 K | |
| MTY | Mty Food Group Inc | 9.0211 | 0.2162 | 2.46 | 16.66 K | |
| LGO | Largo Resources Ltd | 42.00 | 1.00 | 2.44 | 862 | |
| TRZ | Transat At Inc | 27.9978 | 0.6257 | 2.29 | 21.37 K | |
| BCE-PT | Bce Inc Pref T | 8.6828 | 0.1847 | 2.17 | 400 | |
| PWF-PA | Power Financial Corp Pref A | 10.9448 | 0.2328 | 2.17 | 400 | |
| CFP | Canfor Corp | 9.45 | 0.20 | 2.16 | 77 K | |
| BCE-PC | BCE Inc Pref AC | 8.3032 | 0.173 | 2.13 | 3.5 K | |
| NOA | North American Construction Group Ltd | 9.126 | 0.1884 | 2.11 | 2.6 K | |
| DML | Denison Mines Corp | 5.8174 | 0.1174 | 2.06 | 2.16 M | |
| EDV | Endeavour Mining Corp | 56.8378 | 1.1367 | 2.04 | 1.4 K | |
| LNF | Leons Furniture | 6.3264 | 0.1256 | 2.03 | 4.55 K | |
| FNV | Franco-Nevada Corp | 16.9664 | 0.3311 | 1.99 | 552.2 K | |
| ONEX | Onex Corp | 30.1121 | 0.5662 | 1.92 | 173.76 K | |
| IMO | Imperial Oil | 38.998 | 0.7185 | 1.88 | 1.68 M | |
| DSG | Descartes Sys | 3.85 | 0.07 | 1.85 | 13.16 K | |
| BCE-PY | BCE Inc Pref Y | 9.8248 | 0.1757 | 1.82 | 3.65 K | |
| PNP | Pinetree Capital Ltd | 700.00 | 12.00 | 1.74 | 2.51 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 7.7636 | 0.1289 | 1.69 | 1.52 K | |
| BCE-PF | BCE Inc Pref AF | 8.9988 | 0.1485 | 1.68 | 400 | |
| PD | Precision Drilling Corp | 393.00 | 6.00 | 1.55 | 1.44 M | |
| PBH | Premium Brands Holdings Corp | 5.4131 | 0.0817 | 1.53 | 6.05 K | |
| ATRL | Atkinsrealis Group Inc | 34.8909 | 0.5181 | 1.51 | 457.34 K | |
| XMF-A | M Split Corp | 8.4488 | 0.1247 | 1.5 | 14.15 K | |
| WCN | Waste Connections Inc | 23.117 | 0.3396 | 1.49 | 81.25 K | |
| BLX | Boralex Inc | 9.482 | 0.1387 | 1.48 | 13.05 K | |
| URB | Urbana Corp | 3.4221 | 0.0499 | 1.48 | 22.1 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.088 | 0.0439 | 1.44 | 47.03 K | |
| POW-PB | Power Corporation of Canada Pref B | 8.7284 | 0.1222 | 1.42 | 7.08 K | |
| FTT | Finning Intl | 18.0291 | 0.2318 | 1.3 | 654.82 K | |
| BTE | Baytex Energy Corp | 10.5249 | 0.1331 | 1.28 | 288.97 K | |
| RCI-A | Rogers Communications Inc | 23.2473 | 0.2916 | 1.27 | 189 | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 7.2697 | 0.0898 | 1.25 | 2.1 K | |
| TSL | Tree Island Steel Ltd | 4.6355 | 0.0549 | 1.2 | 7.5 K | |
| CIU-PA | CU Inc Pref A | 8.0684 | 0.0927 | 1.16 | 300 | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 8.5345 | 0.0938 | 1.11 | 8.1 K | |
| OVV | Ovintiv Inc | 119.3722 | 1.2988 | 1.1 | 561.74 K | |
| STN | Stantec Inc | 14.3362 | 0.1533 | 1.08 | 501.59 K | |
| CGO | Cogeco Inc Sv | 19.1861 | 0.203 | 1.07 | 6.68 K | |
| ALA | AltaGas Ltd | 8.1049 | 0.0855 | 1.07 | 157.16 K | |
| CJR-B | Corus Entertainment Inc | 8.7171 | 0.0908 | 1.05 | 57.6 K | |
| BCE-PG | Bce Inc Pref G | 9.3224 | 0.0971 | 1.05 | 1.72 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 8.5293 | 0.0853 | 1.01 | 6.95 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 7.0876 | 0.0705 | 1 | 6.5 K | |
| AGI | Alamos Gold Inc Cls A | 5.841 | 0.0579 | 1 | 295.27 K | |
| WN-PA | George Weston Prf | 7.4524 | 0.0736 | 1 | 5.75 K | |
| GVC | Glacier Media Inc | 3.4137 | 0.0337 | 1 | 15.4 K | |
| WPM | Wheaton Precious Metals Corp | 12.4228 | 0.1226 | 1 | 7.97 M | |
| ACQ | Autocanada Inc | 4.9156 | 0.0475 | 0.98 | 3.17 K | |
| TGO | Terago Inc | 5.45 | 0.05 | 0.93 | 9.6 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 8.4146 | 0.0756 | 0.91 | 2.12 K | |
| BDI | Black Diamond Group Ltd | 3.3063 | 0.0289 | 0.88 | 2.63 K | |
| AC | Air Canada | 10.30 | 0.09 | 0.88 | 53.85 K | |
| FTS | Fortis Inc | 14.5828 | 0.1254 | 0.87 | 406.37 K | |
| CUP-U | Caribbean Utilities Company Ltd | 4.1801 | 0.0341 | 0.82 | 4.83 K | |
| POW-PC | Power Corporation of Canada Pref C | 8.7986 | 0.0713 | 0.82 | 2.52 K | |
| BCE-PZ | Bce Inc Pref Z | 8.492 | 0.0687 | 0.82 | 1.84 K | |
| CSW-A | Corby Spirit and Wine Limited | 8.5433 | 0.0683 | 0.81 | 3.1 K | |
| RUS | Russel Metals | 7.6898 | 0.061 | 0.8 | 397.8 K | |
| MDI | Major Drilling Grp | 15.9394 | 0.1225 | 0.77 | 174.9 K | |
| D-UN | Dream Office Real Estate Investment Trust | 24.1061 | 0.1826 | 0.76 | 50.52 K | |
| ESI | Ensign Energy Services Inc | 4.4369 | 0.033 | 0.75 | 323.83 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 8.2555 | 0.0576 | 0.7 | 200 | |
| DGS-PA | Dividend Growth Split Corp Pref A | 3.7854 | 0.0258 | 0.69 | 1.7 K | |
| MFI | Maple Leaf Foods | 7.8154 | 0.0514 | 0.66 | 59.06 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 4.7139 | 31.73 B | 0.1161 | 2.53 | 3.17 K |
| FCCN | Spectral Cap Corp | 360000.00 | 495.84 M | 135000.00 | 60 | 61 |
| ECXJ | CXJ Group Co. Limited | 326.00 | 138.09 M | 26.00 | 8.67 | 1.8 K |
| JDNRF | Jayden Resources Inc. | 6.325 | 2.32 M | 1.3007 | 25.89 | 789 |
| NXTYQ | Nexity Financial Corporation | 7.02 | 1.16 M | 0.08 | 1.15 | 2.71 K |
| FCGD | First Colombia Gold Corp | 550.00 | 978.13 K | 19.9999 | 3.77 | 30 |
| ERHE | ERHC Energy Inc | 24.00 | 863.83 K | 1.00 | 4.35 | 635.72 K |
| NEOM | NeoMedia Technologies Inc | 16.50 | 508.84 K | 3.00 | 22.22 | 469 |
| REFG | Medical Cannabis Payment Solutions Inc | 1010.00 | 182.51 K | 10.00 | 1 | 1 |
| LGBI | Cannabiz Mobile Inc | 34.80 | 64.81 K | 1.20 | 3.57 | 457 |
| ERINQ | Erin Energy Corporation | 34.4751 | 21.53 K | 0.4929 | 1.45 | 2.33 K |
| XDSL | mPhase Technologies Inc | 245.00 | 16.8 K | 5.00 | 2.08 | 40 |
| MIHL | Montague International Holding Ltd | 340.00 | 12.63 K | 90.00 | 36 | 10 |
| CGLO | Hash Labs Inc | 960.00 | 7.64 K | 120.00 | 14.29 | 34.01 K |
| SGMD | Sugarmade Inc | 50.00 | 6.6 K | 10.00 | 25 | 10 |
| HDYNQ | Hyperdynamics Corporation | 11.20 | 3.56 K | 1.76 | 18.64 | 20.14 K |
| RITT | RiT Technologies Ltd | 4.32 | 1.55 K | 0.40 | 10.2 | 7.3 K |
| SIMPQ | Simply Inc | 365.00 | 1.55 K | 15.00 | 4.29 | 219 |
| PRZM | Prism Technologies Group Inc | 11.37 | 1.01 K | 0.33 | 2.99 | 43.33 K |
| DOMR | Dominion Resources Black Warrior Trust | 10.3303 | 785 | 0.1193 | 1.17 | 28.3 K |
| SPDC | Speed Commerce Inc | 30.08 | 603 | 0.16 | 0.53 | 5 K |
| YVRLF | Liquid Media Group Ltd. | 147.00 | 482 | 2.00 | 1.38 | 11 |
| PARD | Poniard Pharmaceuticals Inc | 227.44 | 149 | 2.24 | 0.99 | 2.46 K |
| RGGI | Resgreen Group International Inc | 6500.00 | 5 | 900.00 | 16.07 | 4 |
| EAPH | Easton Pharmaceuticals Inc | 11700.00 | 1800.00 | 18.18 | 146 | |
| TXCCQ | TranSwitch Corporation | 5.8764 | 0.7872 | 15.47 | 44.23 K | |
| UCSO | United Consortium Ltd | 65.00 | 5.00 | 8.33 | 46.8 K | |
| PMMEF | Premium Exploration Inc | 6.553 | 0.203 | 3.2 | 67.3 K | |
| IDGC | ID Global Corporation | 49.92 | 1.28 | 2.63 | 9.99 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 820.00 | 12.09 M | 20.00 | 2.5 | 114 |
| AB-H | Asbestos Corporation Limited | 4.50 | 1.50 | 50 | 473 | |
| TIP-H | Tyner Resources Ltd | 11.00 | 3.00 | 37.5 | 10.2 K | |
| ID | Identillect Technologies Corp | 36.00 | 9.00 | 33.33 | 2.23 K | |
| JEC | Jura Energy Corporation | 5.00 | 1.10 | 28.21 | 53.2 K | |
| CMO-H | Cliffmont Resources Ltd | 168.00 | 30.00 | 21.74 | 2.26 K | |
| DLTA | Delta Resources Limited | 6.90 | 1.20 | 21.05 | 3.3 K | |
| ICON | International Iconic Gold Exploration Corp | 94.00 | 16.00 | 20.51 | 206 | |
| AVCR | Avricore Health Inc | 38.00 | 6.00 | 18.75 | 49.36 K | |
| PGE | Group Ten Metals Inc | 22.40 | 3.50 | 18.52 | 429 | |
| BEW | BeWhere Holdings Inc | 3.6778 | 0.5254 | 16.67 | 1.89 K | |
| FTUR | Future Fuels Inc. | 60.00 | 8.00 | 15.38 | 6.67 K | |
| VGD | Visible Gold Mines Inc | 3.20 | 0.40 | 14.29 | 29.74 K | |
| JUGR | Juggernaut Exploration Ltd | 80.00 | 10.00 | 14.29 | 20 | |
| FUSE | Fuse Cobalt Inc | 170.00 | 20.00 | 13.33 | 70 | |
| INTR | Intrepid Metals Corp. | 272.00 | 32.00 | 13.33 | 15 | |
| PEX | Pacific Ridge Exploration Ltd | 18.00 | 2.00 | 12.5 | 238.6 K | |
| VMY-H | Voice Mobility International Inc | 7.25 | 0.75 | 11.54 | 1.96 K | |
| NRN | Northern Shield Resources Inc | 3.45 | 0.35 | 11.29 | 19.02 K | |
| ETL | E3 Lithium Ltd. | 4.00 | 0.40 | 11.11 | 1.25 K | |
| GDX | Goldex Resources Corporation | 10.00 | 1.00 | 11.11 | 2.1 K | |
| RUSH | Carolina Rush Corporation | 5.00 | 0.50 | 11.11 | 1.4 K | |
| MOON | Blue Moon Metals Inc | 20.00 | 2.00 | 11.11 | 1.22 K | |
| VRB | Vanadiumcorp Resource Inc | 15.00 | 1.50 | 11.11 | 945 | |
| SR | Strategic Resources Inc | 90.00 | 9.00 | 11.11 | 78 | |
| JDN | Jayden Resources Inc | 6.90 | 0.60 | 9.52 | 14 K | |
| RECO | Reconnaissance Energy Africa Ltd | 4.80 | 0.40 | 9.09 | 2.1 K | |
| CEC | Compliance Energy Corp. | 5.157 | 0.3689 | 7.7 | 81.9 K | |
| ADD | Arctic Star Exploration Corp | 33.60 | 2.40 | 7.69 | 227 | |
| AZR | Azarga Metals Corp | 570.00 | 40.00 | 7.55 | 176.37 K | |
| KRY | Koryx Copper Inc. | 225.00 | 15.00 | 7.14 | 31 | |
| LX-H | Lincoln Ventures Ltd | 114.2857 | 7.1428 | 6.67 | 1.84 K | |
| IDL | Imaging Dynamics Company Ltd | 170.8333 | 10.4166 | 6.49 | 136 | |
| KIP | Kiplin Metals Inc | 550.80 | 32.40 | 6.25 | 5 K | |
| BQE | BQE Water Inc | 369.00 | 21.00 | 6.03 | 32.47 K | |
| VLX | Velox Energy Materials Inc. | 3.4222 | 0.1801 | 5.56 | 833 | |
| GIGA | Giga Metals Corporation | 7.90 | 0.40 | 5.33 | 5.01 K | |
| LUCA | Luca Mining Corp. | 25.60 | 1.28 | 5.26 | 824 | |
| KEEK | Personas Social Incorporated | 675.00 | 30.00 | 4.65 | 68 | |
| ADK | DIAGNOS Inc | 6.80 | 0.30 | 4.62 | 23.44 K | |
| AUQ | AuQ Gold Mining Inc | 9.20 | 0.40 | 4.55 | 7.94 K | |
| ICM | Iconic Minerals Ltd | 10.80 | 0.40 | 3.85 | 193.04 K | |
| OYL | CGX Energy Inc | 36.50 | 1.30 | 3.69 | 257.08 K | |
| WLR | Walker Lane Resources Ltd. | 99.75 | 3.50 | 3.64 | 46 | |
| MET | Metalore Resources Limited | 10.9427 | 0.3817 | 3.61 | 1.4 K | |
| EGT | Eguana Technologies Inc | 32.00 | 1.00 | 3.23 | 1.19 K | |
| SGQ | SouthGobi Resources Ltd | 10.39 | 0.32 | 3.18 | 15.8 K | |
| CUCU | Global Copper Corp. | 4.95 | 0.15 | 3.12 | 667 | |
| KUR-H | Kure Technologies Inc | 3.40 | 0.10 | 3.03 | 8.68 K | |
| SA-H | Southern Arc Minerals Inc | 7.00 | 0.20 | 2.94 | 11.45 K | |
| VVTM | VVT Med Inc. | 3294.3926 | 93.458 | 2.92 | 41 | |
| MAX | Max Resource Corp | 46.80 | 1.20 | 2.63 | 83 | |
| GGA | Goldgroup Mining Inc. | 11.685 | 0.285 | 2.5 | 382 | |
| GORO | Goldgroup Mining Inc. | 46.74 | 1.14 | 2.5 | 96 | |
| NAM | New Age Metals Inc | 4.92 | 0.12 | 2.5 | 5.12 K | |
| BKM | Pacific Booker Minerals Inc | 10.36 | 0.24 | 2.37 | 7.2 K | |
| URZ | Urz Energy Corp | 217.50 | 5.00 | 2.35 | 10 | |
| XIM | Ximen Mining Corp | 28.125 | 0.625 | 2.27 | 10 K | |
| FNR | 49 North Resources Inc | 9.1996 | 0.1947 | 2.16 | 500 | |
| UCU | Ucore Rare Metals Inc | 5.20 | 0.10 | 1.96 | 32 K | |
| MQM | Metalquest Mining Inc. | 11.25 | 0.1875 | 1.69 | 2.93 K | |
| EGM | EnGold Mines Ltd | 11.1435 | 0.1842 | 1.68 | 1.24 K | |
| CKG | Chesapeake Gold Corp | 6.75 | 0.10 | 1.5 | 17.11 K | |
| WINS | Winshear Gold Corp | 25.9003 | 0.37 | 1.45 | 407 | |
| GCOM | Green Shift Commodities Ltd. | 22.20 | 0.20 | 0.91 | 500 | |
| ENA | Enablence Technologies Inc | 6072.00 | 48.00 | 0.8 | 102 |