Gainer Volumes for 6 March 2008 from 00:00:00 until 23:59:59
Gainer Volumes for 6 March 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TGB | Taseko Mines Ltd | 5.55 | 3.21 B | 0.1399 | 2.59 | 2.55 M |
| NOG | Northern Oil and Gas | 53.8304 | 2.72 B | 2.0237 | 3.91 | 6.89 K |
| GTE | Gran Tierra Energy Inc | 34.90 | 331.87 M | 0.70 | 2.05 | 112.5 K |
| GORO | Gold Resource Corp | 3.12 | 208.06 M | 0.0209 | 0.67 | 270.33 K |
| PED | Pedevco Corp | 17472.00 | 151.75 M | 2016.00 | 13.04 | 1 |
| EP | Empire Petroleum Corp | 5.7697 | 109.83 M | 0.222 | 4 | 33 |
| XPL | Solitario Zinc Corp | 6.00 | 75.96 M | 0.10 | 1.69 | 4.7 K |
| OPTT | Ocean Power Tech Inc | 2510.00 | 52.27 M | 46.28 | 1.88 | 26.22 K |
| NNVC | Nanoviricides Inc | 39.20 | 34.68 M | 0.70 | 1.82 | 331 |
| BESS | Bimergen Energy Corporation | 441.00 | 27.25 M | 21.00 | 5 | 26 |
| MPU | Mega Matrix Corp | 3.3475 | 14.4 M | 0.2493 | 8.05 | 93.5 K |
| INUV | Inuvo Inc | 99.00 | 12.39 M | 4.00 | 4.21 | 12.2 K |
| UUU | Universal Security Instruments | 5.1784 | 11.51 M | 0.0842 | 1.65 | 20.2 K |
| DSS | Document Security Systems | 9036.2217 | 5.12 M | 207.7246 | 2.35 | 11 |
| ENSV | Enservco Corpporation | 38.25 | 29.09 K | 0.75 | 2 | 813 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WMT | Walmart Inc. Common Stock | 11.4894 | 909.85 B | 0.0989 | 0.87 | 82.55 M |
| MELI | MercadoLibre Inc | 38.0235 | 90.62 B | 2.0466 | 5.69 | 3.32 M |
| NTES | Netease Inc ADR | 3.2446 | 79.65 B | 0.0311 | 0.97 | 4.5 M |
| TRI | Thomson Reuters Corporation Common Shares | 19.1262 | 42.92 B | 0.1085 | 0.57 | 158.1 K |
| CGNX | Cognex Cp | 4.0115 | 11.2 B | 0.0431 | 1.09 | 1.21 M |
| RMBS | Rambus Inc | 18.28 | 10.88 B | 0.33 | 1.84 | 2.3 M |
| RIOT | Riot Blockchain Inc | 1461.7974 | 7.52 B | 40.6647 | 2.86 | 451 |
| POOL | Pool Corp | 15.1388 | 6.92 B | 0.0754 | 0.5 | 537.9 K |
| DSGX | Descartes Sys Group | 3.71 | 6.45 B | 0.03 | 0.82 | 20.55 K |
| LKQ | LKQ Corp | 9.7215 | 6.44 B | 0.0578 | 0.6 | 1.48 M |
| BCPC | Balchem Cp | 12.7429 | 5.69 B | 0.1702 | 1.35 | 159.1 K |
| CWST | Casella Waste Sys | 10.82 | 5.68 B | 0.77 | 7.66 | 508.72 K |
| CIGI | Colliers Intl Grp IN | 12.7822 | 5.29 B | 0.1012 | 0.8 | 37.57 K |
| ACIW | Aci Worldwide Inc | 6.54 | 5.26 B | 0.04 | 0.62 | 1.09 M |
| AEHR | Aehr Test Systems | 6.5788 | 4.75 B | 0.0688 | 1.06 | 8.55 K |
| ACLS | Axcelis Tech Inc | 20.48 | 4.45 B | 0.28 | 1.39 | 166.76 K |
| SLGN | Silgan Holdings | 10.3743 | 4.4 B | 0.0588 | 0.57 | 1.4 M |
| UCTT | Ultra Clean Holdings | 9.05 | 3.94 B | 0.07 | 0.78 | 401.89 K |
| OPCH | Option Care Health Inc | 28.28 | 3.5 B | 0.2796 | 1 | 50.11 K |
| ADEA | Adeia Inc | 3.0881 | 3.27 B | 0.2786 | 9.92 | 21.22 M |
| DXPE | Dxp Enterprise | 19.41 | 3.1 B | 1.025 | 5.58 | 526.4 K |
| UFPT | U F P Tech Inc | 7.44 | 2.49 B | 1.36 | 22.37 | 229.35 K |
| GABC | German Amer Bncp Inc | 5.4097 | 1.91 B | 0.147 | 2.79 | 293 |
| FORTY | Formula Sys [1985] ADR | 5.5504 | 1.68 B | 0.1624 | 3.01 | 200 |
| OMCL | Omnicell Inc | 18.79 | 1.64 B | 0.11 | 0.59 | 684.32 K |
| APPS | Digital Turbine | 26.25 | 1.48 B | 5.00 | 23.53 | 306 |
| NBN | Northeast Bncp | 11.709 | 1.14 B | 0.262 | 2.29 | 402 |
| GPRE | Green Plains Inc | 8.3014 | 1.13 B | 0.2124 | 2.63 | 3.53 K |
| SIFY | Sify Techs Ltd ADR | 25.4507 | 1.12 B | 0.5001 | 2 | 22.58 K |
| JBSS | John B Sanfilippo | 5.5329 | 979.47 M | 0.0297 | 0.54 | 23.01 K |
| DGICB | Donegal Group Cl B | 10.9086 | 918.33 M | 0.8112 | 8.03 | 761 |
| DJCO | Daily Journal Cp | 45.00 | 821.1 M | 3.00 | 7.14 | 200 |
| ACHV | Achieve Life Sciences Inc | 16236.00 | 769.94 M | 396.00 | 2.5 | 16 |
| CARE | Carter Bankshares Inc | 5.8788 | 741.94 M | 0.034 | 0.58 | 200 |
| GYRE | Gyre Therapeutics Inc | 5827.9634 | 722.09 M | 72.397 | 1.26 | 2 |
| PFIS | Peoples Finl Svcs Company | 13.133 | 714.84 M | 0.1354 | 1.04 | 195 |
| DGICA | Donegal Group Cl A | 8.3474 | 685.22 M | 0.0454 | 0.55 | 28.47 K |
| MDXG | Mimedx Group Inc | 5.5951 | 610.74 M | 0.0619 | 1.12 | 6.02 K |
| MLAB | Mesa Labs Inc | 20.8731 | 602.34 M | 0.1725 | 0.83 | 1.79 K |
| CIVB | Civista Bncshrs | 9.1864 | 589.72 M | 0.1291 | 1.43 | 2.19 K |
| OSPN | Onespan Inc | 11.1656 | 587.06 M | 0.0946 | 0.85 | 1.23 M |
| COFS | Choiceone Financial | 5.2104 | 511.03 M | 0.1737 | 3.45 | 110 |
| ZNOG | Zion Oil & Gas, Inc | 6.245 | 479.43 M | 0.0849 | 1.38 | 10.1 K |
| CZNC | Citizens & Northern Corp | 8.5019 | 466.13 M | 0.08 | 0.95 | 14.46 K |
| FENC | Fennec Pharmaceuticals Inc | 21.60 | 414.84 M | 1.08 | 5.26 | 1.2 K |
| RBBN | Ribbon Communications Inc | 16.05 | 371.95 M | 0.80 | 5.25 | 1.77 M |
| TSBK | Timberland Bancorp | 7.9214 | 356.67 M | 0.0555 | 0.71 | 2.27 K |
| PNRG | Primeenergy Cp | 54.50 | 340.75 M | 0.4899 | 0.91 | 4.71 K |
| NNBR | NN Inc | 8.2138 | 339.41 M | 0.0965 | 1.19 | 11.4 K |
| FWDI | AdvisorShares Madrona International ETF | 23.30 | 315.66 M | 0.40 | 1.75 | 4.86 K |
| LTBR | Lightbridge Corp | 639.0004 | 305.28 M | 36.0002 | 5.97 | 898 |
| IRD | Opus Genetics, Inc. | 1008.00 | 303.66 M | 96.00 | 10.53 | 14 |
| AMRN | Amarin Corp ADR | 58.20 | 293.78 M | 4.40 | 8.18 | 1.39 K |
| FXNC | First Natl Corp Strasburg VA | 15.3039 | 287.28 M | 0.3386 | 2.26 | 2.21 K |
| NKSH | Natl Bankshares Inc | 10.1301 | 271.45 M | 0.3803 | 3.9 | 1.8 K |
| PAMT | PAMT CORP | 3.0651 | 265.13 M | 0.0417 | 1.38 | 65.56 K |
| HCKT | Hackett Grp Inc | 3.0353 | 258.73 M | 0.0376 | 1.25 | 88.45 K |
| UTMD | Utah Medical Prod | 20.3684 | 223.54 M | 0.4087 | 2.05 | 2.28 K |
| SLNH | Soluna Hldgs Inc | 120.6621 | 209.8 M | 1.4897 | 1.25 | 189 |
| LARK | Landmark Bancorp Inc | 6.9066 | 195.16 M | 0.1381 | 2.04 | 6.98 K |
| LEE | Lee Enterprises, Incorporated Common Stock | 96.2686 | 183.69 M | 1.3832 | 1.46 | 70.08 K |
| BVFL | Bv Financial Inc MD | 4.2785 | 180.93 M | 0.0326 | 0.77 | 500 |
| TAYD | Taylor Devices Inc | 5.19 | 178.16 M | 0.04 | 0.78 | 1.2 K |
| OPRX | Optimizerx Corp | 20.9998 | 159.7 M | 3.00 | 16.67 | 15 |
| KZIA | Kazia Therapeutics Ltd ADR | 330.9123 | 151.4 M | 1.9469 | 0.59 | 28 |
| FLNT | Fluent Inc | 151.247 | 131.01 M | 0.845 | 0.56 | 3.36 K |
| INO | Inovio Pharma | 65.5247 | 118.82 M | 11.4787 | 21.24 | 5.11 K |
| LAKE | Lakeland Inds Inc | 10.4677 | 116.01 M | 0.1174 | 1.13 | 4.6 K |
| AUBN | Auburn Natl Bncp | 12.1078 | 91.59 M | 0.9125 | 8.15 | 900 |
| ATHE | Alterity Therapeutics Ltd ADR | 300.00 | 82.83 M | 9.00 | 3.09 | 733 |
| INTG | Intergroup Cp The | 18.00 | 75.55 M | 0.49 | 2.8 | 400 |
| INSG | Inseego Corp | 107.70 | 74.22 M | 3.40 | 3.26 | 163.38 K |
| TZOO | Travelzoo Inc | 10.76 | 70.6 M | 0.51 | 4.98 | 272.6 K |
| CSBR | Champions Oncolog | 13.80 | 69.82 M | 0.60 | 4.55 | 919 |
| APWC | Asia Pacific Wire & Cable | 5.0207 | 62.26 M | 0.2816 | 5.94 | 3 K |
| ELTK | Eltek Ltd | 12.9541 | 60.85 M | 0.4164 | 3.32 | 10.71 K |
| HRTX | Heron Therapeutics | 28.00 | 60.75 M | 0.40 | 1.45 | 85 |
| SGA | Saga Communications | 7.6042 | 59.9 M | 0.0667 | 0.88 | 22.97 K |
| IDN | Intellicheck Mobilisia | 26.268 | 59.79 M | 0.268 | 1.03 | 275 |
| VHC | VirnetX Holding Corp Common Stock | 101.3597 | 56.68 M | 3.1675 | 3.23 | 4.76 K |
| CMTL | Comtech Telecom Company | 31.215 | 50.04 M | 2.9795 | 10.55 | 1.48 M |
| NEPH | Nephros Inc | 161.9999 | 46.87 M | 3.60 | 2.27 | 37 |
| CULP | Culp, Inc. Common Stock | 5.6032 | 42.36 M | 0.1449 | 2.65 | 23.2 K |
| BBGI | Beasley Broadcast Group | 78.3028 | 40.43 M | 0.5854 | 0.75 | 220 |
| NSYS | Nortech Systems IN | 6.49 | 36.37 M | 0.14 | 2.2 | 1.1 K |
| KOSS | Koss Cp | 7.20 | 35.03 M | 0.0381 | 0.53 | 3.4 K |
| UG | United Guardian Inc | 4.1238 | 32.85 M | 0.212 | 5.42 | 4.3 K |
| AATC | Autoscope Technologies Corp | 7.8054 | 31.9 M | 0.0604 | 0.78 | 5.8 K |
| PLUR | Pluri Inc | 196.00 | 17.26 M | 9.60 | 5.15 | 65 |
| SMSI | Smith Micro Software | 210.24 | 16.32 M | 46.72 | 28.57 | 111.47 K |
| CLRO | Clearone Inc | 26.7362 | 13.22 M | 1.5255 | 6.05 | 100 |
| RMCF | Rocky MT Chocolate | 7.8707 | 12.93 M | 0.2014 | 2.63 | 14.53 K |
| LSTA | Lisata Therapeutics Inc | 2594.1055 | 9.73 M | 90.115 | 3.6 | 17 |
| MARPS | Marine Petroleum U | 7.4969 | 9.57 M | 0.2827 | 3.92 | 100 |
| GURE | Gulf Resources Inc | 2000.00 | 4.62 M | 80.00 | 4.17 | 261 |
| PTIX | Protagenic Therapeutics Inc | 275.52 | 731.76 K | 7.84 | 2.93 | 63.02 K |
| MARK | Remark Holdings Inc | 425.00 | 74.28 K | 6.00 | 1.43 | 389 |
| IMCI | Infinite Group Inc. Common Stock | 51.00 | 23.45 K | 0.75 | 1.49 | 99.78 K |
| RIBT | Ricebran Technologie | 2400.00 | 3 K | 20.00 | 0.84 | 252 |
| SOFO | Sonic Foundry Inc | 8.00 | 1.21 K | 0.10 | 1.27 | 1.96 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WMT | Wal-Mart Stores | 11.444 | 900.62 B | 0.0985 | 0.87 | 82.55 M |
| ORCL | Oracle Corporation | 15.6961 | 422.42 B | 0.351 | 2.29 | 69.08 M |
| SCCO | Southern Copper Corp | 17.6254 | 162.15 B | 0.0998 | 0.57 | 6.79 M |
| AEM | Agnico-Eagle Mines Ltd | 56.6659 | 92.46 B | 1.0656 | 1.92 | 4.54 M |
| NGG | National Grid Transco Plc ADR | 23.5051 | 81.73 B | 0.2127 | 0.91 | 76.12 K |
| LHX | L3Harris Technologies Inc | 30.6548 | 51.84 B | 0.2434 | 0.8 | 2.49 M |
| TRI | Thomson Reuters Corp | 19.6016 | 44.13 B | 0.1112 | 0.57 | 152.25 K |
| WDS | Woodside Energy Group Ltd | 26.5927 | 43.7 B | 0.8513 | 3.31 | 11.83 K |
| GFI | Gold Fields Ltd ADR | 9.1563 | 36.46 B | 0.3837 | 4.37 | 13.17 M |
| ONTO | Onto Innovation Inc | 6.25 | 21.46 B | 0.12 | 1.96 | 44.61 K |
| MGA | Magna International | 11.4869 | 19.07 B | 0.1158 | 1.02 | 2.08 M |
| AGI | Alamos Gold Inc | 7.0895 | 14.23 B | 0.0873 | 1.25 | 5 K |
| HMY | Harmony Gold Mining Co. Ltd ADR | 11.6308 | 12.92 B | 0.138 | 1.2 | 3.73 M |
| SPXC | SPX Corp | 23.9385 | 10.9 B | 0.1771 | 0.75 | 3.14 M |
| EGO | Eldorado Gold Corp | 36.5111 | 10.52 B | 4.3488 | 13.52 | 1.01 M |
| DDS | Dillard's | 10.8582 | 10.43 B | 0.1389 | 1.3 | 2.97 M |
| PSO | Pearson Plc ADR | 7.0228 | 9.72 B | 0.046 | 0.66 | 166.6 K |
| BVN | Compania Mina Buenaventura S.A. ADR | 33.1406 | 8.85 B | 0.5037 | 1.54 | 1.91 M |
| AGX | Argan Inc | 8.1645 | 8.26 B | 0.3084 | 3.93 | 15.6 K |
| ASR | Grupo Aeroportuario Del Sureste ADR | 23.5026 | 8.2 B | 0.1552 | 0.66 | 163.3 K |
| ESE | Esco Technologies Inc | 31.8574 | 7.98 B | 0.326 | 1.03 | 597.5 K |
| FLR | Fluor Corp | 60.3712 | 7.32 B | 0.8577 | 1.44 | 2.7 M |
| MOS | Mosaic Company | 81.024 | 6.75 B | 0.5888 | 0.73 | 4.65 M |
| HRB | H&R Block | 9.1165 | 6.35 B | 0.3017 | 3.42 | 5.43 M |
| AKO-B | Embotelladora Andina S.A | 7.261 | 4.88 B | 0.1482 | 2.08 | 700 |
| AKO-A | Embotelladora Andina S.A | 7.9076 | 3.81 B | 0.0542 | 0.69 | 4.1 K |
| TALO | Talos Energy Inc | 51.9409 | 2.74 B | 0.3994 | 0.77 | 12.82 K |
| ROG | Rogers Corp | 33.38 | 2.6 B | 0.44 | 1.34 | 859.9 K |
| BKE | Buckle Inc | 5.7824 | 2.32 B | 0.0823 | 1.44 | 737.81 K |
| PBT | Permian Basin Royalty Trust | 6.898 | 1.53 B | 0.5708 | 9.02 | 3.5 M |
| EFOR | Everforth, Inc. | 5.72 | 1.27 B | 0.04 | 0.7 | 308.24 K |
| CCO | Clear Channel Outdoor Holdings | 6.0517 | 1.18 B | 0.0586 | 0.98 | 91.6 K |
| USPH | U.S. Physical Therapy | 11.021 | 1.17 B | 0.437 | 4.13 | 77.6 K |
| WGO | Winnebago Industries | 17.7922 | 892.73 M | 0.361 | 2.07 | 234.7 K |
| PKE | Park Electrochemical Corp | 7.5396 | 815.45 M | 0.0526 | 0.7 | 193.7 K |
| ORN | Orion Group Holdings Inc | 13.20 | 397.26 M | 0.32 | 2.48 | 108.9 K |
| MCI | Massmutual Corporate Investors | 3.4087 | 374.53 M | 0.0229 | 0.68 | 8.2 K |
| ARL | American Realty Investors | 10.77 | 235.33 M | 0.12 | 1.13 | 20.8 K |
| VPV | Invesco Pennsylvania Muni | 4.3689 | 200.25 M | 0.0478 | 1.11 | 20.3 K |
| AP | Ampco-Pittsburgh Corp | 30.8543 | 195.64 M | 0.1887 | 0.62 | 124.5 K |
| VTN | Invesco Trust New York Muni | 4.7922 | 161.07 M | 0.0658 | 1.39 | 13.9 K |
| AXR | Amrep Corp | 41.26 | 120.69 M | 3.26 | 8.58 | 50.1 K |
| VHC | Virnetx Holding Corp | 101.3597 | 69 M | 3.1675 | 3.23 | 4.76 K |
| CRT | Cross Timbers Royalty Trust | 10.5844 | 63.42 M | 0.1654 | 1.59 | 22.4 K |
| CULP | Culp Inc | 5.6032 | 42.42 M | 0.1449 | 2.65 | 23.2 K |
| BESS | Bimergen Energy Corporation | 441.00 | 27.25 M | 21.00 | 5 | 26 |
| XPER | Xperi Inc | 11.1928 | 1.0095 | 9.91 | 9.32 M | |
| KTN | Lehman Abs Corp | 7.3882 | 0.3206 | 4.54 | 6.8 K | |
| NOG | Northern Oil and Gas | 6.65 | 0.25 | 3.91 | 6.89 K | |
| CALY | Callaway Golf Company | 10.0425 | 0.0615 | 0.62 | 1.44 M | |
| SLGN | Silgan Holdings | 9.8022 | 0.0555 | 0.57 | 1.4 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CRRX | Carerx Corp | 9.8397 | 3.1487 | 47.06 | 50 | |
| HWO | High Arctic Energy Services Inc | 3.2489 | 0.4873 | 17.65 | 2.15 K | |
| SKE | Skeena Resources Ltd | 66.00 | 8.00 | 13.79 | 5 | |
| ELD | Eldorado Gold | 36.0081 | 4.0383 | 12.63 | 13.91 M | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 10.2103 | 0.7707 | 8.16 | 3.1 K | |
| CTC | Canadian Tire Corp Ltd | 65.1789 | 4.6401 | 7.66 | 2.55 K | |
| MARI | Marimaca Copper Corp | 38.75 | 2.50 | 6.9 | 4.36 K | |
| DCM | Data Communications Mgmt Corp | 305.5158 | 15.8508 | 5.47 | 399 | |
| FRX | Fennec Pharmaceuticals Inc | 21.06 | 1.08 | 5.41 | 1.56 K | |
| ORIO | ORIO | 293.8776 | 14.6939 | 5.26 | 19 | |
| SAP | Saputo Inc | 9.4248 | 0.3595 | 3.97 | 825.6 K | |
| ELF | E-L Financial | 3.0333 | 0.1124 | 3.85 | 166 | |
| STC | Sangoma Technologies Corp | 9.45 | 0.35 | 3.85 | 45.13 K | |
| CGX | Cineplex Inc | 8.9695 | 0.3119 | 3.6 | 80.71 K | |
| UNC | United Corp Ltd | 3.2653 | 0.108 | 3.42 | 4.45 K | |
| TVE | Tamarack Valley Energy Ltd | 3.488 | 0.1041 | 3.08 | 6.5 K | |
| ADN | Acadian Timber Corp | 3.0832 | 0.0894 | 2.99 | 31 K | |
| VCM | Vecima Networks Inc | 3.8997 | 0.1114 | 2.94 | 500 | |
| BCE-PS | Bce Inc Pref S | 9.835 | 0.2684 | 2.81 | 700 | |
| MSV | Minco Silver Corp | 4.05 | 0.11 | 2.79 | 99.5 K | |
| GTE | Gran Tierra Energy Inc | 34.50 | 0.90 | 2.68 | 41.32 K | |
| DSG | Descartes Sys | 3.65 | 0.09 | 2.53 | 63.76 K | |
| POW-PD | Power Corporation of Canada Pref D | 8.4607 | 0.1722 | 2.08 | 6.12 K | |
| ESM | Euro Sun Mining Inc | 9.2636 | 0.1816 | 2 | 1.43 K | |
| OGC | Oceanagold Corp | 7.4068 | 0.1372 | 1.89 | 161.53 K | |
| MPVD | Mountain Province Diamonds Inc | 3.5765 | 0.0633 | 1.8 | 24.5 K | |
| MRU | Metro Inc | 5.5573 | 0.0976 | 1.79 | 800.45 K | |
| MG | Magna International Inc | 10.482 | 0.1814 | 1.76 | 1.36 M | |
| WSP | WSP Global Inc | 13.6478 | 0.2315 | 1.73 | 91.15 K | |
| AEM | Agnico Eagle Mines Ltd | 55.305 | 0.9242 | 1.7 | 1.15 M | |
| CG | Centerra Gold Inc | 6.2143 | 0.1025 | 1.68 | 224 K | |
| WTE | Westshore Terminals Investment Corp | 5.5646 | 0.0827 | 1.51 | 149.26 K | |
| EMP-A | Empire Company Limited | 9.2212 | 0.1348 | 1.48 | 291.6 K | |
| POW-PC | Power Corporation of Canada Pref C | 8.7647 | 0.1224 | 1.42 | 1.48 K | |
| ARX | Arc Resources Ltd | 10.2841 | 0.1414 | 1.39 | 1.46 M | |
| CVG | Clairvest Group | 10.6521 | 0.1435 | 1.37 | 2.52 K | |
| CIGI | Colliers International Group Inc | 12.8444 | 0.1712 | 1.35 | 121.63 K | |
| USA | Americas Silver Corp | 45.30 | 0.60 | 1.34 | 4.08 K | |
| MXG | Maxim Power Corp | 3.8889 | 0.0452 | 1.18 | 124 K | |
| DPM | Dundee Precious Metals Inc | 5.9523 | 0.0614 | 1.04 | 121.52 K | |
| MRD | Melcor Dev | 8.1771 | 0.0829 | 1.02 | 2.69 K | |
| III | Imperial Metals Corp | 5.05 | 0.05 | 1 | 26.1 K | |
| IFP | Interfor Corp | 4.8362 | 0.047 | 0.98 | 50.3 K | |
| S | Sherritt Intl Rv | 12.8024 | 0.1241 | 0.98 | 1.14 M | |
| LBS-PA | Life & Banc Split Corp Pref A | 197.3826 | 1.7266 | 0.88 | 2.23 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.9316 | 0.0337 | 0.86 | 4.9 K | |
| AIF | Altus Group Ltd | 8.632 | 0.0691 | 0.81 | 7.43 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.387 | 0.0648 | 0.78 | 3.55 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 5.6306 | 0.0428 | 0.77 | 29.95 K | |
| DII-B | Dorel Industries Inc | 8.8451 | 0.0612 | 0.7 | 146.69 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 9.0077 | 0.0583 | 0.65 | 6.21 K | |
| TRI | Thomson Reuters Corp | 19.5393 | 0.118 | 0.61 | 1.95 M | |
| FRU | Freehold Royalties Ltd | 3.9599 | 0.0239 | 0.61 | 88.23 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.9087 | 0.0225 | 0.58 | 10 K | |
| PAAS | Pan American Silver Corp | 31.0828 | 0.1762 | 0.57 | 281.49 K | |
| GIB-A | CGI Inc | 10.8014 | 0.0595 | 0.55 | 1.09 M | |
| TECK-B | Teck Resources Limited | 30.9672 | 0.1705 | 0.55 | 3.6 M | |
| CHR | Chorus Aviation Inc | 44.2383 | 0.2263 | 0.51 | 1.5 M | |
| WN-PA | George Weston Prf | 7.4009 | 0.0375 | 0.51 | 3.25 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 4.8152 | 31.73 B | 0.0581 | 1.22 | 1.17 K |
| KLNG | Koil Energy Solutions Inc. | 13.60 | 35.86 M | 1.40 | 11.48 | 5.2 K |
| ORBT | Orbit International Corporation | 8.3972 | 9.98 M | 0.193 | 2.35 | 21.43 K |
| ITRO | Itronics Inc | 9.00 | 2.87 M | 2.40 | 36.36 | 17.46 K |
| CBDL | CBD Life Sciences Inc | 112500.00 | 593.2 K | 12500.00 | 12.5 | 71.2 K |
| BLFE | BioLife Sciences Inc | 675.0168 | 318.35 K | 150.0037 | 28.57 | 2 |
| CIPI | Correlate Infrastructure Partners Inc | 7.00 | 31.31 K | 0.80 | 12.9 | 250 |
| ACAI | Safeplus International Holdings Limited | 5.80 | 25.38 K | 0.90 | 18.37 | 13.1 K |
| CDVIQ | Cal Dive International Inc | 10.40 | 9.86 K | 0.22 | 2.16 | 719.4 K |
| EPOR | Epic Corp | 3.25 | 4 K | 1.25 | 62.5 | 5.05 K |
| SPOI | SPO Networks Inc | 250.00 | 1.24 K | 100.00 | 66.67 | 1 |
| CYRNQ | CYRNQ | 82.00 | 799 | 1.00 | 1.23 | 4.12 K |
| PROT | Proteonomix Inc | 8.50 | 791 | 3.40 | 66.67 | 60.26 K |
| DOMR | Dominion Resources Black Warrior Trust | 10.6335 | 785 | 0.354 | 3.44 | 22.1 K |
| SYNE | Synthesis Energy Systems Inc | 534.40 | 157 | 6.40 | 1.21 | 404 |
| TXCCQ | TranSwitch Corporation | 5.6458 | 0.0795 | 1.43 | 1.86 K | |
| PMMEF | Premium Exploration Inc | 4.495 | 0.04 | 0.9 | 7.5 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 700.00 | 12.09 M | 20.00 | 2.94 | 8.4 K |
| AWM | Angel Wing Metals Inc | 4.80 | 1.44 | 42.86 | 2.1 K | |
| KIP | Kiplin Metals Inc | 469.80 | 97.20 | 26.09 | 3 K | |
| AB-H | Asbestos Corporation Limited | 5.00 | 0.95 | 23.46 | 100 | |
| BEM | Brasnova Energy Materials Inc. | 3.68 | 0.64 | 21.05 | 3.81 K | |
| DCOP | District Copper Corp | 24.00 | 4.00 | 20 | 37.43 K | |
| CNS | Contagious Gaming Inc | 27.00 | 3.60 | 15.38 | 108 | |
| WPG | West Point Gold Corp. | 16.00 | 2.00 | 14.29 | 892 | |
| TIP-H | Tyner Resources Ltd | 8.00 | 1.00 | 14.29 | 100 | |
| KG | Klondike Gold Corp | 12.75 | 1.50 | 13.33 | 20.8 K | |
| SNV | Sonoro Energy Ltd | 112.00 | 12.00 | 12 | 224 | |
| SXL | Slam Exploration Ltd | 5.70 | 0.60 | 11.76 | 22.7 K | |
| ADK | DIAGNOS Inc | 8.70 | 0.90 | 11.54 | 146.55 K | |
| CTA | Centaurus Energy Inc | 255.00 | 25.00 | 10.87 | 48 | |
| IB | IBC Advanced Alloys Corp | 49.80 | 4.80 | 10.67 | 3.6 K | |
| DLTA | Delta Resources Limited | 6.30 | 0.60 | 10.53 | 1.6 K | |
| KEEK | Personas Social Incorporated | 810.00 | 75.00 | 10.2 | 15 | |
| VAX | Vantex Resources Ltd | 5.50 | 0.50 | 10 | 3.52 K | |
| SMRV | Smooth Rock Ventures Corp. | 52.80 | 4.80 | 10 | 258 | |
| CAMB | Cambria Gold Mines Inc. | 55.00 | 4.50 | 8.91 | 6.5 K | |
| TRAN | Clean Energy Transition Inc. | 387.00 | 31.50 | 8.86 | 78 | |
| NVT | Nortec Minerals Corp | 7.80 | 0.60 | 8.33 | 1.47 K | |
| FCI | First Canadian Graphite Inc. | 780.00 | 60.00 | 8.33 | 13 | |
| USS | Uniserve Communications Corporation | 52.6316 | 3.9474 | 8.11 | 214 | |
| ID | Identillect Technologies Corp | 42.00 | 3.00 | 7.69 | 87 | |
| POND | Pond Technologies Holdings Inc | 9.7222 | 0.6944 | 7.69 | 34 K | |
| ADD | Arctic Star Exploration Corp | 38.40 | 2.40 | 6.67 | 864 | |
| KNG | Kingsmen Resources Ltd | 10.56 | 0.64 | 6.45 | 3.72 K | |
| NAR | North Arrow Minerals Inc | 17.00 | 1.00 | 6.25 | 291 | |
| KRY | Koryx Copper Inc. | 255.00 | 15.00 | 6.25 | 36 | |
| ICM | Iconic Minerals Ltd | 15.60 | 0.80 | 5.41 | 385.61 K | |
| LA | Los Andes Copper Ltd | 6.00 | 0.30 | 5.26 | 192 K | |
| CUCU | Global Copper Corp. | 6.30 | 0.30 | 5 | 947 | |
| PEX | Pacific Ridge Exploration Ltd | 22.00 | 1.00 | 4.76 | 86.95 K | |
| MTT | Magna Terra Minerals Inc | 3.08 | 0.14 | 4.76 | 32.71 K | |
| MOON | Blue Moon Metals Inc | 23.00 | 1.00 | 4.55 | 33 | |
| DTWO | D2 Lithium Corp. | 5.00 | 0.20 | 4.17 | 760 | |
| AUQ | AuQ Gold Mining Inc | 10.80 | 0.40 | 3.85 | 3.83 K | |
| PER | Peruvian Metals Corp | 9.45 | 0.35 | 3.85 | 2.2 K | |
| AEMC | Alaska Energy Metals Corporation | 55.00 | 2.00 | 3.77 | 1.02 K | |
| CTM | Canterra Minerals Corporation | 30.00 | 1.00 | 3.45 | 8.41 K | |
| BARU | Baru Gold Corp | 18.2125 | 0.5875 | 3.33 | 40.25 K | |
| SSV | Southern Silver Exploration Corp | 3.30 | 0.10 | 3.12 | 4.82 K | |
| ROAR | Lion Rock Resources Inc. | 34.00 | 1.00 | 3.03 | 642 | |
| KUR-H | Kure Technologies Inc | 3.50 | 0.10 | 2.94 | 3.94 K | |
| NL | Northern Lion Gold Corp | 11.52 | 0.32 | 2.86 | 1.41 K | |
| MAX | Max Resource Corp | 46.80 | 1.20 | 2.63 | 563 | |
| WINS | Winshear Gold Corp | 29.6003 | 0.74 | 2.56 | 133 | |
| NKW-H | Oceanic Wind Energy Inc. | 3.12 | 0.07 | 2.3 | 12.7 K | |
| JEC | Jura Energy Corporation | 4.90 | 0.10 | 2.08 | 1.03 K | |
| RCT | Rochester Resources Ltd | 24.70 | 0.50 | 2.07 | 111.36 K | |
| KTN | Kootenay Silver Inc | 24.70 | 0.50 | 2.07 | 10.38 K | |
| AZM | Azimut Exploration Inc | 3.75 | 0.05 | 1.35 | 2.8 K |