Gainer Volumes for 19 March 2008 from 00:00:00 until 23:59:59
Gainer Volumes for 19 March 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| VGZ | Vista Gold Corp | 4.81 | 322.7 M | 0.20 | 4.34 | 392.75 K |
| LODE | Comstock Mining Inc | 815.00 | 263.42 M | 5.00 | 0.62 | 397 |
| ACU | Acme United Corp | 8.968 | 237.35 M | 0.0482 | 0.54 | 6.7 K |
| PLX | Protalix Biotherapeutics | 29.20 | 184.51 M | 0.30 | 1.04 | 1.72 K |
| PED | Pedevco Corp | 13440.00 | 151.75 M | 672.00 | 5.26 | 1 |
| STXS | Stereotaxis Inc | 40.353 | 138.48 M | 5.9122 | 17.17 | 85.89 K |
| SIF | Sifco Industries | 10.2138 | 137.9 M | 0.331 | 3.35 | 9.4 K |
| DXR | Daxor Corp | 7.612 | 58.42 M | 0.2743 | 3.74 | 1.9 K |
| OPTT | Ocean Power Tech Inc | 2390.00 | 52.27 M | 104.00 | 4.55 | 79.62 K |
| AGIG | AGIG | 465.2901 | 40.93 M | 12.023 | 2.65 | 291 |
| JOB | General Employment Enterprises | 14.00 | 25.41 M | 0.20 | 1.45 | 180 |
| RCG | Renaissance Capital Growth & Income Fund III | 4.8452 | 20 M | 0.0554 | 1.16 | 1 K |
| UUU | Universal Security Instruments | 4.9679 | 11.51 M | 0.0842 | 1.72 | 2.2 K |
| CVR | Chicago Rivet & Machine Company | 13.1767 | 9.83 M | 0.2865 | 2.22 | 1.1 K |
| TPHS | Trinity Pl Hlds Inc | 12.0397 | 1.42 M | 0.7568 | 6.71 | 5.1 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 6.50 | 891.1 K | 0.50 | 8.33 | 1.8 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IBKR | Interactive Brokers | 6.658 | 160.72 B | 0.2863 | 4.49 | 9.24 M |
| VRTX | Vertex Pharmaceutic | 15.55 | 130.67 B | 0.53 | 3.53 | 3.31 M |
| ADBE | Adobe Systems Inc | 34.75 | 100.98 B | 2.87 | 9 | 25.07 M |
| MAR | Marriot International | 26.554 | 92.98 B | 0.2557 | 0.97 | 3.32 M |
| CTAS | Cintas Corp | 5.6343 | 79.16 B | 0.0392 | 0.7 | 8.16 M |
| MPWR | Monolithic Power Sys | 15.388 | 69.59 B | 0.1708 | 1.12 | 453.5 K |
| FAST | Fastenal Company | 3.4606 | 58.79 B | 0.0361 | 1.05 | 20.1 M |
| UAL | United Airlines Holdings Inc | 23.18 | 39.68 B | 0.61 | 2.7 | 5.73 M |
| TSEM | Tower Semiconductor | 12.75 | 29.81 B | 0.30 | 2.41 | 4.15 K |
| FISV | Fiserv Inc | 11.5079 | 27.76 B | 0.189 | 1.67 | 13.53 M |
| PFG | Principal Financial Group Inc | 29.8289 | 24.19 B | 0.4607 | 1.57 | 4.54 M |
| UTHR | United Therapeutic | 41.395 | 21.81 B | 0.775 | 1.91 | 2.55 M |
| COO | Cooper Companies | 7.9656 | 14.65 B | 0.1485 | 1.9 | 3.32 M |
| REG | Regency Centers Corp | 30.1982 | 14.28 B | 0.2721 | 0.91 | 1.15 M |
| BMRN | Biomarin Pharmaceuticals | 33.63 | 12.9 B | 0.38 | 1.14 | 2.46 M |
| MDGL | Madrigal Pharmaceuticals Inc | 257.60 | 12.13 B | 2.10 | 0.82 | 3.67 K |
| DRS | Leonardo DRS, Inc. Common Stock | 4.2099 | 12.1 B | 0.1976 | 4.92 | 21.1 K |
| KTOS | Kratos Defns | 17.20 | 11.87 B | 0.30 | 1.78 | 8.91 K |
| HALO | Halozyme Therapeutic | 6.06 | 11.69 B | 1.14 | 23.17 | 1.82 M |
| MANH | Manhattan Assoc | 5.74 | 11.46 B | 0.035 | 0.61 | 1.34 M |
| BPOP | Popular Inc | 78.4708 | 11.28 B | 0.7848 | 1.01 | 200.28 K |
| TECH | Bio-Techne Cp | 13.7716 | 11.28 B | 0.1395 | 1.02 | 876.83 K |
| CYTK | Cytokinetics | 20.28 | 10.55 B | 1.80 | 9.74 | 33.08 K |
| FDS | FactSet Research Systems Inc | 43.07 | 9.84 B | 0.4149 | 0.97 | 1.12 M |
| SIRI | Sirius XM Holdings | 22.1656 | 9.82 B | 0.4767 | 2.2 | 3.95 M |
| IONS | Ionis Pharmaceuticals | 14.20 | 9.74 B | 0.09 | 0.64 | 1.56 M |
| AAL | American Airlines Group | 7.9473 | 9.55 B | 0.4242 | 5.64 | 4.47 M |
| POWL | Powell Inds Inc | 28.0531 | 7.97 B | 0.1959 | 0.7 | 39.34 K |
| POOL | Pool Corp | 14.3641 | 6.92 B | 0.167 | 1.18 | 394.9 K |
| PPC | Pilgrim's Pride | 14.3645 | 6.85 B | 0.2362 | 1.67 | 1.71 M |
| MRCY | Mercury Sys Inc | 4.5219 | 6.81 B | 0.0481 | 1.08 | 105.8 K |
| CPB | Campbell Soup Company | 18.1229 | 6.63 B | 0.1777 | 0.99 | 2.71 M |
| NOVT | Novanta Inc | 24.81 | 6.38 B | 0.21 | 0.85 | 14.37 K |
| AXTI | Axt Inc | 4.86 | 6.29 B | 0.06 | 1.25 | 228.87 K |
| RDNT | Radnet Inc | 6.46 | 5.98 B | 0.06 | 0.94 | 138.78 K |
| MIDD | Middleby Corp | 20.2166 | 5.2 B | 0.2433 | 1.22 | 735.72 K |
| GNTX | Gentex Corp | 5.8489 | 5.02 B | 0.0722 | 1.25 | 1.81 M |
| JSM | SLM Cp 6% Sr Nt | 4.0139 | 5.01 B | 0.0232 | 0.58 | 13.2 K |
| ACAD | Acadia Pharmaceutica | 8.27 | 5 B | 0.22 | 2.73 | 400.1 K |
| CAR | Avis Budget Group | 9.8241 | 4.99 B | 0.0855 | 0.88 | 1.08 M |
| ICUI | I C U Medical Inc | 26.23 | 4.56 B | 0.70 | 2.74 | 106.96 K |
| LBTYB | Liberty Global Ord B | 15.9061 | 4.42 B | 0.5146 | 3.34 | 1.56 K |
| MAT | Mattel Inc | 13.2979 | 4.17 B | 0.1828 | 1.39 | 2.99 M |
| CVBF | Cvb Financial Corp | 5.4502 | 4.07 B | 0.0481 | 0.89 | 1.19 M |
| OPCH | Option Care Health Inc | 27.36 | 3.5 B | 0.36 | 1.33 | 43.26 K |
| POWI | Power Integratn | 12.3553 | 3.47 B | 0.3014 | 2.5 | 414.8 K |
| CLDX | Celldex Therapeutics | 109.35 | 3.29 B | 2.85 | 2.68 | 493 |
| MZTI | MZTI | 24.2485 | 3.15 B | 0.1735 | 0.72 | 160.8 K |
| HWKN | Hawkins Inc | 5.449 | 2.75 B | 0.1513 | 2.86 | 9.13 K |
| FBNC | First Bancorp [Nc] | 12.9352 | 2.74 B | 0.2072 | 1.63 | 76.94 K |
| CENT | Central Garden | 3.2166 | 2.71 B | 0.1096 | 3.53 | 222.15 K |
| EEFT | Euronet Worldwide | 20.32 | 2.64 B | 0.29 | 1.45 | 811.44 K |
| SLS | Sellas Life Sciences Group Inc | 246590.6406 | 2.63 B | 18247.6875 | 7.99 | 3 |
| CENTA | Central Garden & Pet | 3.224 | 2.36 B | 0.152 | 4.95 | 394.83 K |
| ATRC | Atricure Inc | 11.80 | 2.28 B | 0.43 | 3.78 | 15.32 K |
| IMOS | Chipmos Tech ADR | 4.3666 | 1.97 B | 0.202 | 4.85 | 248.32 K |
| SRPT | Sarepta Therapeutics | 8.52 | 1.92 B | 0.36 | 4.41 | 64.43 K |
| OCFC | Oceanfirst Financial Corp | 8.5738 | 1.9 B | 0.3072 | 3.72 | 32.75 K |
| FORTY | Formula Sys [1985] ADR | 5.7585 | 1.68 B | 0.4856 | 9.21 | 2.47 K |
| JJSF | J J Snack Foods | 19.9457 | 1.63 B | 0.4757 | 2.44 | 79.1 K |
| WABC | Westamerica Bancorp | 29.5396 | 1.38 B | 0.3651 | 1.25 | 280.14 K |
| NVAX | Novavax Inc | 52.40 | 1.33 B | 0.60 | 1.16 | 19.13 K |
| WLFC | Willis Lease Fin C | 12.1961 | 1.24 B | 0.2505 | 2.1 | 5.7 K |
| UVSP | Univest Corp of Penn | 12.2906 | 1.19 B | 0.4331 | 3.65 | 61.98 K |
| NBN | Northeast Bncp | 11.3517 | 1.14 B | 0.2382 | 2.14 | 12.97 K |
| MBWM | Mercantile Bank Corp | 5.4859 | 1.06 B | 0.526 | 10.61 | 118.38 K |
| LXRX | Lexicon Pharmaceutcl | 14.98 | 1.04 B | 1.40 | 10.31 | 63.97 K |
| SBGI | Sinclair Brdcst A | 3.9982 | 1.03 B | 0.021 | 0.53 | 492.32 K |
| QDEL | Quidel Cp | 15.33 | 999.83 M | 0.20 | 1.32 | 400.23 K |
| CAC | Camden Natl Cp | 11.6081 | 986.45 M | 0.4292 | 3.84 | 3.9 K |
| GERN | Geron Corp | 4.0912 | 981.53 M | 0.0283 | 0.7 | 650.09 K |
| THFF | First Finl Corp [In] | 17.5543 | 970.5 M | 0.3448 | 2 | 50.38 K |
| FMNB | Farmers Natl Banc Cp | 4.117 | 955.07 M | 0.1069 | 2.67 | 7.43 K |
| FEIM | Frequency Elcts Inc | 5.9413 | 863.85 M | 0.1392 | 2.4 | 9.73 K |
| MFIC | Midcap Financial Investment Corp | 5.5048 | 799.01 M | 0.1035 | 1.92 | 4.91 M |
| CYRX | Cryoport Inc | 132.00 | 775.94 M | 6.00 | 4.76 | 26 |
| PRAA | Pra Group Inc | 14.3567 | 761.62 M | 0.86 | 6.37 | 1.32 M |
| CWBC | Community West Bncsh | 7.64 | 704.87 M | 0.9324 | 13.9 | 6.4 K |
| ANGO | Angiodynamics Inc | 11.47 | 647.68 M | 0.50 | 4.56 | 254.24 K |
| CERS | Cerus Corp | 4.84 | 598.53 M | 0.33 | 7.32 | 153.36 K |
| CIVB | Civista Bncshrs | 9.3607 | 589.72 M | 0.0774 | 0.83 | 2.64 K |
| WTBA | West Bancorp | 6.4666 | 509.95 M | 0.0628 | 0.98 | 3.1 K |
| GLRE | Greenlight Cap. Re. | 18.50 | 502.68 M | 0.50 | 2.78 | 59.52 K |
| CWCO | Cons Water CO Inc | 15.0239 | 481.19 M | 0.5736 | 3.97 | 125.92 K |
| BMRC | Bank of Marin Bancrp | 9.178 | 456.03 M | 0.2921 | 3.29 | 7.15 K |
| ISSC | Innovative Sol&Sup | 5.4649 | 443.54 M | 0.3832 | 7.54 | 219.49 K |
| CCRN | Cross Ctry Hlthcr | 12.07 | 428.06 M | 0.12 | 1 | 246.26 K |
| PKBK | Parke Bancorp Inc | 5.7383 | 410.48 M | 0.1092 | 1.94 | 2.9 K |
| AIOT | Powerfleet Inc | 6.82 | 386.57 M | 0.24 | 3.65 | 29.2 K |
| LWAY | Lifeway Foods Inc | 9.6372 | 373.89 M | 0.0494 | 0.52 | 36.45 K |
| NNBR | NN Inc | 7.4591 | 339.41 M | 0.0702 | 0.95 | 7.38 K |
| STRT | Strattec Security | 31.8005 | 331.16 M | 0.7388 | 2.38 | 1.2 K |
| AGEN | Agenus Inc | 292.0363 | 321.82 M | 11.7756 | 4.2 | 1.48 K |
| IRD | Opus Genetics, Inc. | 1094.40 | 303.66 M | 19.2001 | 1.79 | 9 |
| LTRX | Lantronix Inc | 5.70 | 296.65 M | 0.18 | 3.26 | 4.41 K |
| AMRN | Amarin Corp ADR | 53.60 | 293.78 M | 1.20 | 2.29 | 365 |
| FXNC | First Natl Corp Strasburg VA | 16.0826 | 287.28 M | 0.1692 | 1.06 | 1.4 K |
| AVNW | Aviat Networks Inc | 54.12 | 285.19 M | 1.08 | 2.04 | 29.88 K |
| LCNB | Lcnb Corp | 5.6576 | 283.53 M | 0.1068 | 1.92 | 358 |
| ATLO | Ames Natl Corp | 10.2144 | 282.37 M | 0.1227 | 1.22 | 155 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| KO | Coca-Cola Company | 17.205 | 374.24 B | 0.1578 | 0.93 | 23.26 M |
| UNH | Unitedhealth Group Inc | 27.6721 | 355.11 B | 0.3814 | 1.4 | 14.69 M |
| MS | Morgan Stanley | 29.0433 | 343.03 B | 0.3944 | 1.38 | 40.28 M |
| NVS | Novartis Ag ADR | 22.2838 | 288.85 B | 0.2021 | 0.92 | 2.16 M |
| PM | Philip Morris International Inc | 21.6289 | 287.6 B | 0.2158 | 1.01 | 3.01 M |
| BAC-PL | Bank of America Corporation | 321.189 | 240.09 B | 5.1563 | 1.63 | 116.59 K |
| BAC-PE | Bank of America Corporation | 6.4979 | 228.92 B | 0.0782 | 1.22 | 259.7 K |
| ABT | Abbott Laboratories | 17.24 | 190.4 B | 0.1807 | 1.06 | 14.86 M |
| BLK | Blackrock Inc | 120.8306 | 186.38 B | 2.0157 | 1.7 | 1.63 M |
| PLD | Prologis Inc | 28.9441 | 136.7 B | 0.3418 | 1.2 | 1.52 M |
| BMY | Bristol-Myers Squibb Company | 10.8728 | 133.72 B | 0.0557 | 0.51 | 13.36 M |
| USB-PH | U.S. Bancorp | 9.0392 | 77.27 B | 0.0625 | 0.7 | 14.4 K |
| MS-PA | Morgan Stanley | 8.1194 | 67.88 B | 0.4211 | 5.47 | 14.5 K |
| O | Realty Income Corp | 10.2776 | 59.04 B | 0.12 | 1.18 | 3.05 M |
| DAL | Delta Air Lines Inc | 8.9884 | 58.88 B | 0.293 | 3.37 | 6.99 M |
| CAH | Cardinal Health | 24.1559 | 54.81 B | 0.8103 | 3.47 | 5.09 M |
| HUM | Humana Inc | 40.0485 | 46.15 B | 1.458 | 3.78 | 5.84 M |
| WDS | Woodside Energy Group Ltd | 25.4496 | 43.7 B | 0.453 | 1.81 | 13.18 K |
| MET-PA | MetLife Inc Preferred Stock Series A | 7.2683 | 40.83 B | 0.0774 | 1.08 | 118.4 K |
| HSY | Hershey Foods Corp | 23.6646 | 36.38 B | 0.327 | 1.4 | 1.83 M |
| FTS | Fortis Inc | 13.5845 | 28.84 B | 0.0914 | 0.68 | 300 |
| MTD | Mettler-Toledo International | 94.95 | 28.4 B | 2.42 | 2.62 | 639.9 K |
| WSM | Williams-Sonoma | 7.9202 | 28.31 B | 0.0422 | 0.54 | 3.69 M |
| RF | Regions Financial Corp | 12.1329 | 27.01 B | 0.2319 | 1.95 | 14.17 M |
| AVB | Avalonbay Communities | 51.8293 | 26.28 B | 0.5244 | 1.02 | 1.83 M |
| DRI | Darden Restaurants | 16.2326 | 25.6 B | 1.0046 | 6.6 | 6.34 M |
| PHM | Pultegroup | 11.0583 | 24.48 B | 0.1265 | 1.16 | 10.85 M |
| WST | West Pharmaceutical Services | 18.5448 | 24.39 B | 0.2333 | 1.27 | 1 M |
| GPN | Global Payments Inc | 18.4075 | 23.92 B | 0.22 | 1.21 | 1.57 M |
| AER | Aercap Holdings N.V. | 15.4857 | 23.65 B | 0.1506 | 0.98 | 281.8 K |
| THC | Tenet Healthcare Corp | 20.16 | 21.3 B | 0.24 | 1.2 | 1.86 M |
| FIS | Fidelity National Information Services | 15.7267 | 21.28 B | 0.2901 | 1.88 | 4 M |
| TSN | Tyson Foods | 11.8915 | 20.62 B | 0.1349 | 1.15 | 5.54 M |
| GIS | General Mills | 16.117 | 20.31 B | 0.197 | 1.24 | 9.18 M |
| MKCV | McCormick & Company, Incorporated | 13.0487 | 19.81 B | 0.3612 | 2.85 | 16.4 K |
| ESS | Essex Property Trust | 60.386 | 19.51 B | 0.3317 | 0.55 | 536.8 K |
| WCC | Wesco International | 34.7753 | 18.18 B | 0.359 | 1.04 | 1.4 M |
| CLH | Clean Harbors | 33.305 | 17.21 B | 0.36 | 1.09 | 869.44 K |
| DINO | HF Sinclair Corp | 10.3809 | 16.89 B | 0.2467 | 2.43 | 4.39 M |
| NVR | NVR Inc | 585.50 | 16.87 B | 19.50 | 3.45 | 144.79 K |
| WPC | W.P. Carey & Co. Llc | 9.6767 | 16.29 B | 0.1674 | 1.76 | 70.9 K |
| RGA | Reinsurance Group of America Inc | 39.406 | 16.13 B | 0.8087 | 2.1 | 464 K |
| MAA | Mid-America Apartment Communities | 24.9397 | 15.6 B | 0.1349 | 0.54 | 438.4 K |
| RBA | Ritchie Bros. Auctioneers Inc | 18.3254 | 15.21 B | 0.4692 | 2.63 | 912 K |
| MKC-V | McCormick & Company Incorporated | 13.3081 | 14.6 B | 0.3684 | 2.85 | 16.4 K |
| EG | Everest Re Group | 59.0425 | 14 B | 0.8146 | 1.4 | 986.89 K |
| TOL | Toll Brothers Inc | 19.4214 | 13.6 B | 0.271 | 1.42 | 5.73 M |
| BAX | Baxter International Inc | 26.6319 | 13.4 B | 0.2204 | 0.83 | 7.91 M |
| FNF | Fidelity National Financial | 8.4774 | 13.18 B | 0.2947 | 3.6 | 8.07 M |
| OC | Owens Corning Inc | 14.1246 | 12.16 B | 0.0903 | 0.64 | 1.16 M |
| SCI | Service Corp International | 7.41 | 11.25 B | 0.4762 | 6.87 | 3.96 M |
| NYT | New York Times Company | 16.2031 | 10.53 B | 0.1104 | 0.69 | 1.45 M |
| DDS | Dillard's | 11.2748 | 10.43 B | 0.291 | 2.65 | 2.21 M |
| EAT | Brinker International | 12.4665 | 10.37 B | 0.4285 | 3.56 | 1.74 M |
| VMI | Valmont Industries | 66.9271 | 9.78 B | 0.5902 | 0.89 | 669.73 K |
| CUBE | Cubesmart | 5.3508 | 9.31 B | 0.0516 | 0.97 | 774.1 K |
| AOS | Smith A.O. Corp | 4.3093 | 8.34 B | 0.0737 | 1.74 | 3.65 M |
| LAD | Lithia Motors | 7.8305 | 8.12 B | 0.04 | 0.51 | 264.4 K |
| TAP-A | Molson Coors Beverage Company | 37.5308 | 7.78 B | 0.5621 | 1.52 | 1 K |
| MSM | Msc Industrial Direct Company | 20.3974 | 7.06 B | 0.1182 | 0.58 | 627.2 K |
| AN | Autonation Inc | 14.56 | 6.78 B | 0.15 | 1.04 | 3.23 M |
| MATX | Matson Inc | 13.4766 | 6.58 B | 0.1235 | 0.92 | 1.71 M |
| WEX | Wex Inc | 30.83 | 6.44 B | 0.90 | 3.01 | 393.8 K |
| HRB | H&R Block | 10.4736 | 6.35 B | 0.2886 | 2.83 | 5.34 M |
| AIR | AAR Corp | 23.7335 | 6.19 B | 0.6393 | 2.77 | 1.63 M |
| M | Macy's Inc | 12.7099 | 6.11 B | 0.3119 | 2.52 | 8.34 M |
| HRI | Herc Holdings Inc | 29.4418 | 5.79 B | 0.1657 | 0.57 | 800.1 K |
| BC | Brunswick Corp | 12.9407 | 5.33 B | 0.0792 | 0.62 | 1.52 M |
| RDN | Radian Group Inc | 5.4836 | 4.95 B | 0.6451 | 13.33 | 2.21 M |
| MTH | Meritage Corp | 7.5317 | 4.71 B | 0.1793 | 2.44 | 2.27 M |
| EPR | Entertainment Properties Trust | 16.2539 | 4.63 B | 0.2965 | 1.86 | 826.3 K |
| SKT | Tanger Factory Outlet Centers | 8.8204 | 4.59 B | 0.0873 | 1 | 886 K |
| NNI | Nelnet Inc | 8.492 | 4.5 B | 0.077 | 0.92 | 210.9 K |
| CNK | Cinemark Holdings Inc | 9.1496 | 4.35 B | 0.3461 | 3.93 | 135.6 K |
| SLG | SL Green Realty Corp | 39.305 | 4.31 B | 0.3818 | 0.98 | 1.86 M |
| PII | Polaris Industries Inc | 12.5565 | 3.89 B | 0.1479 | 1.19 | 1.53 M |
| MHO | M/I Homes | 17.5144 | 3.82 B | 0.5881 | 3.47 | 345.57 K |
| SA | Seabridge Gold | 24.27 | 3.5 B | 0.47 | 1.97 | 392.37 K |
| AAP | Advance Auto Parts Inc | 27.8643 | 3.47 B | 0.144 | 0.52 | 1.08 M |
| CPK | Chesapeake Utilities Corp | 12.7313 | 3.24 B | 0.1152 | 0.91 | 42.6 K |
| TNK | Teekay Tankers Ltd | 5.4307 | 3.09 B | 0.1203 | 2.27 | 64.8 K |
| TR | Tootsie Roll Industries | 12.9091 | 3.02 B | 0.262 | 2.07 | 352.3 K |
| SDRL | Seadrill 2021 Ltd | 34062.3828 | 2.93 B | 602.2813 | 1.8 | 2.4 M |
| BKD | Brookdale Senior Living Inc | 22.6063 | 2.92 B | 0.6941 | 3.17 | 1.07 M |
| SAH | Sonic Automotive | 15.9626 | 2.54 B | 0.1253 | 0.79 | 408.6 K |
| AGM | Federal Agricultural Mortgage Corp | 16.4808 | 2.51 B | 0.2781 | 1.72 | 87.7 K |
| TY-P | Tri-Continental Corporation PFD $2.50 | 19.9961 | 2.48 B | 0.3962 | 2.02 | 200 |
| UAA | Under Armour | 4.6686 | 2.27 B | 0.0788 | 1.72 | 7.46 M |
| WU | Western Union Company | 10.5576 | 2.24 B | 0.1155 | 1.11 | 5.52 M |
| KSS | Kohl's Corp | 22.0012 | 2.23 B | 0.1388 | 0.63 | 6.78 M |
| MD | Mednax Inc | 67.08 | 2.14 B | 0.77 | 1.16 | 357.9 K |
| GTY | Getty Realty Corp | 5.552 | 2.05 B | 0.287 | 5.45 | 1.23 M |
| ATS | ATS Corporation | 5.84 | 1.92 B | 0.04 | 0.69 | 389 |
| AGM-A | Federal Agricultural Mortgage Corporation | 9.9924 | 1.79 B | 0.5551 | 5.88 | 1 K |
| FUN | Cedar Fair LP | 9.6297 | 1.6 B | 0.0484 | 0.51 | 136 K |
| REX | Rex American Resources Corp | 3.2217 | 1.49 B | 0.0934 | 2.99 | 6.89 M |
| HLF | Herbalife Ltd | 10.2906 | 1.26 B | 0.1244 | 1.22 | 3.46 M |
| CCO | Clear Channel Outdoor Holdings | 5.4689 | 1.18 B | 0.0772 | 1.43 | 228.4 K |
| PDM | Piedmont Office Realty Trust | 9.8678 | 1.17 B | 1.7414 | 21.43 | 208 |
| LNN | Lindsay Corp | 74.5997 | 1.16 B | 11.3806 | 18 | 1.34 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PDV | Prime Dividend Corp Cl A | 3.115 | 0.3857 | 14.13 | 2.06 K | |
| IMP | Intermap Tech Corp | 57.00 | 5.90 | 11.55 | 2.89 K | |
| FLNT | Flint Corp | 115.7007 | 7.184 | 6.62 | 2.24 K | |
| XMF-A | M Split Corp | 7.964 | 0.4848 | 6.48 | 6.35 K | |
| WPK | Winpak Ltd | 4.0952 | 0.2231 | 5.76 | 140 | |
| GFP | Greenfirst Forest Products Inc | 9.5906 | 0.4678 | 5.13 | 988 | |
| RBA | Rb Global Inc | 18.2801 | 0.8695 | 4.99 | 67.61 K | |
| ACQ | Autocanada Inc | 4.3205 | 0.192 | 4.65 | 14 K | |
| CTC | Canadian Tire Corp Ltd | 59.4513 | 2.3563 | 4.13 | 292 | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 7.148 | 0.2402 | 3.48 | 3.5 K | |
| TOT | Total Energy Services Inc | 4.6008 | 0.1277 | 2.85 | 23.12 K | |
| VGZ | Vista Gold Corp | 4.71 | 0.13 | 2.84 | 13.18 K | |
| FFH | Fairfax Financial Holdings Ltd | 188.7464 | 4.9953 | 2.72 | 53.87 K | |
| BCE-PC | BCE Inc Pref AC | 8.4727 | 0.2179 | 2.64 | 100 | |
| HBP | Helix Biopharm | 8.45 | 0.20 | 2.42 | 15.6 K | |
| TVA-B | TVA Group Inc | 13.5569 | 0.3025 | 2.28 | 1 K | |
| MFI | Maple Leaf Foods | 7.2093 | 0.1605 | 2.28 | 206.7 K | |
| LFE | Canadian Life Companies Split Corp | 4.2946 | 0.0896 | 2.13 | 12.08 K | |
| MTY | Mty Food Group Inc | 7.4042 | 0.1521 | 2.1 | 24.66 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 8.4502 | 0.1717 | 2.07 | 700 | |
| BDT | Bird Construction Inc | 4.0212 | 0.0776 | 1.97 | 13.5 K | |
| MXG | Maxim Power Corp | 4.4768 | 0.0814 | 1.85 | 1.2 K | |
| PBH | Premium Brands Holdings Corp | 5.2524 | 0.0948 | 1.84 | 15.8 K | |
| WPRT | Westport Fuel Systems Inc | 101.15 | 1.75 | 1.76 | 5.54 K | |
| MG | Magna International Inc | 10.3187 | 0.1706 | 1.68 | 1.41 M | |
| MFC | Manulife Fin | 17.1584 | 0.2601 | 1.54 | 4.33 M | |
| GVC | Glacier Media Inc | 3.4222 | 0.0506 | 1.5 | 145.3 K | |
| TPX-B | Molson Coors Canada Inc | 33.9081 | 0.3879 | 1.16 | 1.66 K | |
| CCA | Cogeco Communications Inc | 20.0714 | 0.2191 | 1.1 | 152.35 K | |
| TCL-A | Transcontinental Inc | 7.0249 | 0.0741 | 1.07 | 745.45 K | |
| BCE-PA | BCE Inc Pref AA | 8.6712 | 0.0899 | 1.05 | 125 K | |
| BNE | Bonterra Energy Corp | 11.3962 | 0.1128 | 1 | 17.97 K | |
| PBL | Pollard Banknote Ltd | 3.9035 | 0.0383 | 0.99 | 8.03 K | |
| CGI | CDN General Inv | 11.4728 | 0.1095 | 0.96 | 17.41 K | |
| CIGI | Colliers International Group Inc | 12.1651 | 0.1142 | 0.95 | 28.35 K | |
| SEA | Seabridge Gold Inc | 18.6576 | 0.1687 | 0.91 | 12.92 K | |
| CKI | Clarke Inc | 3.2601 | 0.0277 | 0.86 | 4.2 K | |
| BN-PC | Brookfield Corporation | 7.7247 | 0.0616 | 0.8 | 3.44 K | |
| PHX | Phx Energy Services Corp | 3.5033 | 0.0277 | 0.8 | 18.87 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 8.3685 | 0.0638 | 0.77 | 385 | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 8.1716 | 0.0564 | 0.69 | 5.73 K | |
| POW-PA | Power Corporation of Canada Pref A | 8.6614 | 0.0585 | 0.68 | 1.64 K | |
| SLF | Sun Life Financial Inc | 20.9265 | 0.1374 | 0.66 | 1.73 M | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 7.3428 | 0.0475 | 0.65 | 1.2 K | |
| BLDP | Ballard Power Systems Inc | 4.68 | 0.03 | 0.65 | 67.26 K | |
| ADN | Acadian Timber Corp | 3.0385 | 0.0179 | 0.59 | 37.38 K | |
| GRT-UN | Granite Real Estate Investment Trust | 8.9421 | 0.0488 | 0.55 | 33.36 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 6.3343 | 0.0343 | 0.54 | 35.55 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 6.6128 | 0.0357 | 0.54 | 5.6 K | |
| CHR | Chorus Aviation Inc | 44.6909 | 0.2263 | 0.51 | 532.21 K | |
| BMO | Bank of Montreal | 17.9185 | 0.0894 | 0.5 | 4.86 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.2848 | 224.98 B | 0.107 | 3.37 | 200.1 K |
| BRDCY | Bridgestone Corporation | 4.7428 | 31.73 B | 0.1376 | 2.99 | 2.44 K |
| ORBT | Orbit International Corporation | 8.0498 | 9.98 M | 0.1352 | 1.71 | 3.74 K |
| ITRO | Itronics Inc | 5.90 | 2.87 M | 0.40 | 7.27 | 17.1 K |
| MEDH | MedX Holdings Inc | 252.50 | 1.48 M | 17.50 | 7.45 | 86.9 K |
| NXTYQ | Nexity Financial Corporation | 6.94 | 1.16 M | 0.08 | 1.17 | 10.18 K |
| DKAM | Drinks Americas Holdings Ltd | 1275.0015 | 278.3 K | 75.0015 | 6.25 | 52 |
| REFG | Medical Cannabis Payment Solutions Inc | 470.0001 | 182.51 K | 20.00 | 4.44 | 30 |
| GLCO | Global Links Corp | 9.00 | 126.26 K | 1.00 | 12.5 | 224 |
| LGBI | Cannabiz Mobile Inc | 15.00 | 64.81 K | 0.60 | 4.17 | 34 |
| WNBD | Winning Brands Corporation | 10.00 | 27.12 K | 0.50 | 5.26 | 3.75 K |
| XDSL | mPhase Technologies Inc | 370.00 | 16.8 K | 55.00 | 17.46 | 283 |
| ULTRF | Ultrapetrol (Bahamas) Limited | 9.49 | 14.07 K | 0.41 | 4.52 | 616.32 K |
| MIHL | Montague International Holding Ltd | 380.00 | 12.63 K | 80.00 | 26.67 | 3 |
| ESNC | EnSync Inc | 15.25 | 6.81 K | 1.00 | 7.02 | 60 |
| EKNL | EKO International Corp | 12.00 | 6.34 K | 3.00 | 33.33 | 5 K |
| HDYNQ | Hyperdynamics Corporation | 10.72 | 3.56 K | 0.40 | 3.88 | 25.39 K |
| TIXC | Tix Corporation | 3.5126 | 2.36 K | 0.039 | 1.12 | 34.83 K |
| RITT | RiT Technologies Ltd | 4.80 | 1.55 K | 0.08 | 1.69 | 2.75 K |
| CYRNQ | CYRNQ | 82.80 | 799 | 4.00 | 5.08 | 4.11 K |
| PRXIQ | Premier Exhibitions Inc | 50.00 | 491 | 1.40 | 2.88 | 55.68 K |
| GGII | Green Globe International Inc | 14.00 | 4.00 | 40 | 287 | |
| FONU | FonU2 Inc | 280.00 | 64.00 | 29.63 | 6 | |
| AFPW | AlumiFuel Power Corporation | 6500.00 | 500.00 | 8.33 | 2 | |
| IDGC | ID Global Corporation | 33.28 | 2.56 | 8.33 | 1.12 K | |
| ACUS | Acusphere Inc | 3.80 | 0.204 | 5.67 | 29.9 K | |
| TXCCQ | TranSwitch Corporation | 5.5663 | 0.0795 | 1.45 | 4.04 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CEL-H | Columbus Energy Limited | 7.20 | 1.80 | 33.33 | 6 | |
| YNV | Ynvisible Interactive Inc | 72.00 | 9.60 | 15.38 | 60 | |
| VLI | Vision Lithium Inc | 8.20 | 1.00 | 13.89 | 30.65 K | |
| SR | Strategic Resources Inc | 76.50 | 9.00 | 13.33 | 16 | |
| NSE | New Stratus Energy Inc | 5.4054 | 0.5405 | 11.11 | 1.04 K | |
| KORE | KORE Mining Ltd | 27.50 | 2.50 | 10 | 300 | |
| FTJ | Fort St. James Nickel Corp | 22.40 | 1.60 | 7.69 | 1.11 K | |
| ADD | Arctic Star Exploration Corp | 33.60 | 2.40 | 7.69 | 2.69 K | |
| BSK | Blue Sky Uranium Corp | 43.00 | 3.00 | 7.5 | 135 | |
| KG | Klondike Gold Corp | 11.25 | 0.75 | 7.14 | 15 K | |
| CD | Cantex Mine Development Corp | 24.00 | 1.50 | 6.67 | 647 | |
| PGE | Group Ten Metals Inc | 22.40 | 1.40 | 6.67 | 143 | |
| VMY-H | Voice Mobility International Inc | 8.25 | 0.50 | 6.45 | 1.8 K | |
| CWV | Crown Point Energy Inc | 3.0515 | 0.1831 | 6.38 | 620 | |
| KRY | Koryx Copper Inc. | 270.00 | 15.00 | 5.88 | 24 | |
| BQE | BQE Water Inc | 365.00 | 20.00 | 5.8 | 31.87 K | |
| CBI | Colibri Resource Corporation | 14.25 | 0.75 | 5.56 | 559 | |
| MAX | Max Resource Corp | 45.60 | 2.40 | 5.56 | 317 | |
| JDN | Jayden Resources Inc | 6.00 | 0.30 | 5.26 | 733 | |
| CAMB | Cambria Gold Mines Inc. | 50.00 | 2.50 | 5.26 | 12.43 K | |
| BARU | Baru Gold Corp | 18.0167 | 0.8813 | 5.14 | 5.78 K | |
| GAMA | Gamma Resources Ltd. | 6.44 | 0.28 | 4.55 | 1.21 K | |
| STS | South Star Mining Corp | 19.50 | 0.75 | 4 | 6 | |
| BM | BC Moly Ltd. | 5.30 | 0.20 | 3.92 | 210 | |
| GRZ | Gold Reserve Inc | 3.5616 | 0.1305 | 3.8 | 104.58 K | |
| GX | Guardian Exploration Inc | 3.20 | 0.10 | 3.23 | 26.4 K | |
| BRON | Bronco Resources Corp. | 70.00 | 2.00 | 2.94 | 45 | |
| KUR-H | Kure Technologies Inc | 3.70 | 0.10 | 2.78 | 3.08 K | |
| IB | IBC Advanced Alloys Corp | 51.00 | 1.20 | 2.41 | 8.44 K | |
| VVTM | VVT Med Inc. | 3691.5889 | 70.0935 | 1.94 | 14 | |
| TIG | Triumph Gold Corp | 60.00 | 1.00 | 1.69 | 105 | |
| TRAN | Clean Energy Transition Inc. | 301.50 | 4.50 | 1.52 | 101 | |
| EGM | EnGold Mines Ltd | 11.0514 | 0.0921 | 0.84 | 8.88 K | |
| FP | FP Newspapers Inc | 3.7629 | 0.0283 | 0.76 | 1.85 K | |
| CKG | Chesapeake Gold Corp | 6.90 | 0.05 | 0.73 | 22.37 K |