Gainer Volumes for 6 June 2008 from 00:00:00 until 23:59:59
Gainer Volumes for 6 June 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 | 42.6476 | 67.07 B | 0.6589 | 1.57 | 471.8 K |
| NG | Novagold Resources Inc | 7.6122 | 3.4 B | 0.2079 | 2.81 | 612.43 K |
| TGB | Taseko Mines Ltd | 5.05 | 3.21 B | 0.32 | 6.77 | 1.81 M |
| DNN | Denison Mines Corp | 5.5826 | 2.89 B | 0.2344 | 4.38 | 518.31 K |
| NOG | Northern Oil and Gas | 114.7843 | 2.72 B | 5.0997 | 4.65 | 208.96 K |
| USAS | Americas Silver Corp | 39.90 | 1.74 B | 2.40 | 6.4 | 333 |
| NEWP | New Pacific Metals Corp | 3.0255 | 1.23 B | 0.0847 | 2.88 | 47.1 K |
| NAK | Northern Dynasty Minerals | 9.60 | 902.1 M | 0.10 | 1.05 | 114.23 K |
| REPX | Riley Exploration Permian Inc | 134.9693 | 804.92 M | 10.3102 | 8.27 | 13.92 K |
| OBE | Obsidian Energy Ltd | 119.1232 | 772.01 M | 1.786 | 1.52 | 369.17 K |
| GAU | Galiano Gold Inc | 3.77 | 551.96 M | 0.20 | 5.6 | 64.2 K |
| IDR | Idaho Strategic Resources | 6.30 | 485.07 M | 0.84 | 15.38 | 450 |
| VGZ | Vista Gold Corp | 3.37 | 322.7 M | 0.11 | 3.37 | 60.07 K |
| LODE | Comstock Mining Inc | 1090.00 | 263.42 M | 190.00 | 21.11 | 1.92 K |
| CMT | Core Molding Technologies Inc | 7.2105 | 232.55 M | 0.178 | 2.53 | 1.6 K |
| GORO | Gold Resource Corp | 3.6563 | 208.06 M | 0.0418 | 1.16 | 84.3 K |
| PLG | Platinum Group Metals Ltd | 310.00 | 207.46 M | 24.00 | 8.39 | 554 |
| ARMP | Armata Pharmaceuticals Inc | 5040.00 | 164.46 M | 210.00 | 4.35 | 2 |
| XPL | Solitario Zinc Corp | 5.02 | 75.96 M | 0.08 | 1.62 | 900 |
| BESS | Bimergen Energy Corporation | 140.00 | 27.25 M | 42.00 | 42.86 | 146 |
| CKX | Ckx Lands | 11.0158 | 21.78 M | 0.1129 | 1.04 | 6.9 K |
| MXC | Mexco Energy Corp | 45.7416 | 18.44 M | 5.96 | 14.98 | 238.6 K |
| REED | Reed's, Inc. | 742.5828 | 12.65 M | 27.9514 | 3.91 | 26 |
| ITP | IT Tech Packaging Inc | 8.9441 | 3 M | 1.1667 | 15 | 2.79 K |
| TPHS | Trinity Pl Hlds Inc | 16.0629 | 1.42 M | 0.1992 | 1.26 | 1.92 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| STX | Seagate Technology | 11.1471 | 225.46 B | 0.0851 | 0.77 | 8.98 M |
| NTES | Netease Inc ADR | 3.6404 | 79.65 B | 0.0683 | 1.91 | 8.16 M |
| INSM | Insmed Inc | 6.098 | 28.02 B | 0.098 | 1.63 | 328.07 K |
| PAAS | Pan Amer Silver Corp | 25.1259 | 20.27 B | 0.4611 | 1.87 | 872.8 K |
| RGLD | Royal Gold Inc | 25.3638 | 20.05 B | 0.375 | 1.5 | 259.3 K |
| IONS | Ionis Pharmaceuticals | 15.18 | 9.74 B | 0.31 | 2.08 | 1.71 M |
| RGEN | Repligen Cp | 5.87 | 9.54 B | 0.19 | 3.35 | 70.15 K |
| TGTX | Tg Therapeuticscmn | 337.50 | 7.54 B | 28.125 | 9.09 | 9 |
| SSRM | Ssr Mining Inc | 28.2766 | 6.68 B | 0.1905 | 0.68 | 565.46 K |
| LKQ | LKQ Corp | 8.6324 | 6.44 B | 0.1155 | 1.36 | 2.67 M |
| SLMBP | SLM Cp Srs B Pfd | 20.3634 | 4.86 B | 0.4272 | 2.14 | 600 |
| CENX | Century Aluminum C | 73.18 | 4.66 B | 1.87 | 2.62 | 1.48 M |
| PRIM | Primoris Services Cp | 7.0574 | 4.47 B | 0.1516 | 2.2 | 17.73 K |
| ACLS | Axcelis Tech Inc | 23.64 | 4.45 B | 0.20 | 0.85 | 354.13 K |
| DORM | Dorman Products Inc | 4.4346 | 3.97 B | 0.0287 | 0.65 | 4.4 K |
| CALM | Cal-Maine Foods IN | 9.9071 | 3.77 B | 0.2745 | 2.85 | 1.33 M |
| USLM | U S Lime & Mineral | 6.8648 | 3.37 B | 0.2992 | 4.56 | 57.5 K |
| PLUG | Plug Power Inc | 27.80 | 3.19 B | 0.50 | 1.83 | 32.24 K |
| GRBK | Green Brick Partners | 65.3793 | 3.06 B | 0.6896 | 1.07 | 3.15 K |
| VCEL | Vericel Corproation | 67.20 | 2.23 B | 1.60 | 2.44 | 1.49 K |
| ALNT | Allient Inc | 3.2883 | 1.92 B | 0.1349 | 4.28 | 2.4 K |
| SRPT | Sarepta Therapeutics | 8.28 | 1.92 B | 0.12 | 1.47 | 19.61 K |
| DCOM | Dime Community Bancshares Inc | 8.713 | 1.81 B | 0.1199 | 1.4 | 1.2 K |
| EZPW | Ezcorp Inc | 12.85 | 1.8 B | 0.52 | 4.22 | 786.48 K |
| DMLP | Dorchester Minls | 5.9486 | 1.38 B | 0.1248 | 2.14 | 50.27 K |
| HFWA | Heritage Financial | 9.6856 | 1.21 B | 0.1023 | 1.07 | 500 |
| STAA | Staar Surgical Company | 3.01 | 1.2 B | 0.02 | 0.67 | 48.31 K |
| NWPX | Northwest Pipe Company | 49.99 | 1.13 B | 0.84 | 1.71 | 101.04 K |
| SVRA | Savara Inc | 700.00 | 1.1 B | 16.10 | 2.35 | 93 |
| CAC | Camden Natl Cp | 11.7101 | 986.45 M | 0.2234 | 1.94 | 5.1 K |
| CEVA | Ceva Inc | 8.65 | 920.92 M | 0.07 | 0.82 | 68.54 K |
| SMBK | Smartfinancial Inc | 27.2682 | 888.61 M | 0.5111 | 1.91 | 150 |
| TRNS | Transcat Inc | 6.75 | 878.32 M | 0.15 | 2.27 | 5.2 K |
| KELYB | Kelly Services Inc Cl B | 16.9795 | 831.48 M | 0.7682 | 4.74 | 900 |
| DJCO | Daily Journal Cp | 41.70 | 821.1 M | 1.43 | 3.55 | 180 |
| PFIS | Peoples Finl Svcs Company | 14.1963 | 714.84 M | 0.7098 | 5.26 | 1.03 K |
| TIPT | Tiptree Fncl Cl A | 4.3302 | 662.49 M | 0.0319 | 0.74 | 3.3 K |
| ACNB | Acnb Corp | 8.1659 | 657.35 M | 0.3236 | 4.13 | 375 |
| GOOD | Gladstone Comml | 3.8509 | 633.28 M | 0.1101 | 2.94 | 15.39 K |
| MLAB | Mesa Labs Inc | 20.1497 | 602.34 M | 0.2167 | 1.09 | 4.66 K |
| COFS | Choiceone Financial | 4.8071 | 511.03 M | 0.1324 | 2.83 | 725 |
| FRBA | First Bank | 5.0142 | 469.34 M | 0.4398 | 9.61 | 4.5 K |
| CBAN | Colony Bankcorp Inc | 8.7108 | 468.78 M | 0.1201 | 1.4 | 2.95 K |
| CZNC | Citizens & Northern Corp | 8.5201 | 466.13 M | 0.1193 | 1.42 | 3.78 K |
| TITN | Titan Machinery Inc | 25.25 | 422 M | 0.72 | 2.94 | 622 K |
| FENC | Fennec Pharmaceuticals Inc | 15.552 | 414.84 M | 0.432 | 2.86 | 435 |
| PESI | Perma-Fix Envir | 12.00 | 374.08 M | 0.55 | 4.8 | 5.08 K |
| TSBK | Timberland Bancorp | 6.4064 | 356.67 M | 0.386 | 6.41 | 1.7 K |
| NNBR | NN Inc | 12.1529 | 339.41 M | 0.2123 | 1.78 | 169.92 K |
| ASYS | Amtech Systems Inc | 9.71 | 295.19 M | 0.26 | 2.75 | 117.6 K |
| FUNC | First United Corp | 13.0504 | 289.97 M | 0.2679 | 2.1 | 3.73 K |
| FLXS | Flexsteel Inds | 7.3987 | 288.8 M | 0.2708 | 3.8 | 1.58 K |
| FNRN | First Northern Community Bancorp Common stock | 7.2209 | 287.74 M | 0.4923 | 7.32 | 400 |
| TSSI | TSS, Inc. Common Stock | 3.10 | 266.14 M | 0.08 | 2.65 | 5.3 K |
| USAU | U.S. Gold Corp | 1755.1017 | 245.37 M | 11.7397 | 0.67 | 10 |
| AUDC | Audiocodes Ltd | 3.4851 | 244.91 M | 0.0331 | 0.96 | 75.36 K |
| ASUR | Asure Software | 3.666 | 239.7 M | 0.1193 | 3.36 | 3.39 K |
| UTMD | Utah Medical Prod | 18.9079 | 223.54 M | 0.3121 | 1.68 | 1.3 K |
| PPIH | Perma-Pipe International Holdings Inc | 16.43 | 216.23 M | 0.33 | 2.05 | 4.3 K |
| SLNH | Soluna Hldgs Inc | 58.2828 | 209.8 M | 1.1173 | 1.95 | 648 |
| ORMP | Oramed Pharma | 9.8446 | 187.03 M | 0.2238 | 2.33 | 18.34 K |
| TAYD | Taylor Devices Inc | 6.79 | 178.16 M | 0.21 | 3.19 | 35.2 K |
| SBFG | Sb Financial Group | 7.0978 | 169.46 M | 0.0976 | 1.39 | 735 |
| OPRX | Optimizerx Corp | 12.4499 | 159.7 M | 0.21 | 1.72 | 83 |
| HOFT | Hooker Furniture | 11.5275 | 154.89 M | 0.123 | 1.08 | 192.59 K |
| BWEN | Broadwind Energy Inc | 270.00 | 124.67 M | 16.00 | 6.3 | 30.18 K |
| INO | Inovio Pharma | 56.4374 | 118.82 M | 14.3485 | 34.09 | 4.63 K |
| AIFU | Fanhua Inc. | 243.2832 | 102.22 M | 5.5607 | 2.34 | 3.62 K |
| PBHC | Pathfinder Bcp MD | 4.1519 | 102.15 M | 0.0389 | 0.95 | 381 |
| MBOT | Microbot Medical Inc | 23652.00 | 101.42 M | 972.00 | 4.29 | 21 |
| DWSN | Dawson Geophscl | 13.6702 | 88.68 M | 0.2488 | 1.85 | 28.67 K |
| ICCC | Immucell Cp | 3.35 | 88.1 M | 0.15 | 4.69 | 4.3 K |
| CPHC | Canterbury Park Hl | 8.4057 | 80.47 M | 0.6826 | 8.84 | 8.17 K |
| INSG | Inseego Corp | 119.40 | 74.22 M | 3.50 | 3.02 | 205.59 K |
| CBAT | Cbak Energy Technology Inc | 24.40 | 65.13 M | 0.55 | 2.31 | 372.68 K |
| TPCS | TechPrecision Corporation Common stock | 11.40 | 62.92 M | 0.20 | 1.79 | 250 |
| SGA | Saga Communications | 6.737 | 59.9 M | 0.3335 | 5.21 | 4.08 K |
| KTCC | Key Tronic Cp | 3.61 | 41.37 M | 0.02 | 0.56 | 18.12 K |
| BBGI | Beasley Broadcast Group | 72.3505 | 40.43 M | 3.7065 | 5.4 | 172 |
| CREX | Creative Realities Inc | 3298.4968 | 39.95 M | 22.50 | 0.69 | 232 |
| GROW | U S Global Inv Inc | 9.8432 | 39.45 M | 0.1208 | 1.24 | 159.18 K |
| GREE | Greenidge Generations Hldgs Inc | 294.4129 | 38.56 M | 2.2474 | 0.77 | 2.85 K |
| AATC | Autoscope Technologies Corp | 7.2515 | 31.9 M | 0.6144 | 9.26 | 2 K |
| LIVE | Live Ventures | 57.0342 | 30.89 M | 1.9011 | 3.45 | 331 |
| RMTI | Rockwell Medical IN | 72.82 | 29.54 M | 2.42 | 3.44 | 2.79 K |
| UTSI | Utstarcom Holdings C | 66.36 | 22.98 M | 3.00 | 4.73 | 233.53 K |
| ARKR | Ark Restaurants Cp | 12.3805 | 20.16 M | 0.0813 | 0.66 | 3.11 K |
| LEXX | Lexaria Bioscience Corp | 76.3636 | 17.05 M | 10.909 | 16.67 | 124 |
| ZIVO | Zivo Bioscience | 268.80 | 16.81 M | 24.00 | 9.8 | 76 |
| NAII | Natural Alternativ | 8.00 | 12.86 M | 0.09 | 1.14 | 5.5 K |
| REED | Reeds Inc | 742.5828 | 12.69 M | 27.9514 | 3.91 | 26 |
| MARPS | Marine Petroleum U | 7.6723 | 9.57 M | 0.1128 | 1.49 | 2.3 K |
| SCKT | Socket Mobile | 8.30 | 7.58 M | 0.50 | 6.41 | 6.6 K |
| ATON | AlphaTON Capital Corp. | 500.00 | 7.5 M | 60.00 | 13.64 | 18 |
| XTLB | Xtl Biopharma ADR | 698.00 | 6.38 M | 8.00 | 1.16 | 137 |
| ALP | Alpha Compute Corp | 500.00 | 3.74 M | 60.00 | 13.64 | 18 |
| WHLM | Wilhelmina Intl | 3.60 | 2.46 M | 0.20 | 5.88 | 1 K |
| MARK | Remark Holdings Inc | 419.00 | 74.28 K | 22.00 | 5.54 | 1.34 K |
| NVOS | Novo Integrated Sciences Inc | 400.00 | 43.41 K | 40.00 | 11.11 | 3 |
| IMCI | Infinite Group Inc. Common Stock | 53.25 | 23.45 K | 0.75 | 1.43 | 24.4 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BAC-PE | Bank of America Corporation | 6.689 | 228.92 B | 0.0416 | 0.63 | 24.94 K |
| NVO | Novo Nordisk A/S ADR | 10.5908 | 196.63 B | 0.2092 | 2.02 | 451.85 K |
| NEM | Newmont Mining Corp | 33.5655 | 126.79 B | 0.2917 | 0.88 | 6.93 M |
| CNQ | Canadian Natural Resources | 13.751 | 101.57 B | 0.2889 | 2.15 | 15.77 M |
| EQNR | Equinor ASA ADR | 16.4658 | 99.31 B | 0.4328 | 2.7 | 2.13 M |
| AEM | Agnico-Eagle Mines Ltd | 53.1289 | 92.46 B | 2.2128 | 4.35 | 4.37 M |
| SU | Suncor Energy Inc | 40.0194 | 78.71 B | 0.4305 | 1.09 | 5.7 M |
| CIEN | Ciena Corp | 28.23 | 63.02 B | 0.16 | 0.57 | 5.91 M |
| WPM | Wheaton Precious Metals | 11.9859 | 62.04 B | 0.0743 | 0.62 | 2.23 M |
| OXY | Occidental Petroleum Corp | 54.5885 | 59.02 B | 0.8127 | 1.51 | 13.24 M |
| FERG | Ferguson Plc | 6.6626 | 47.39 B | 0.0337 | 0.51 | 180 |
| FNV | Franco Nev Corp | 16.9274 | 46.01 B | 0.2196 | 1.31 | 7.3 K |
| SPG-PJ | Simon Property Group Inc | 22.8508 | 44.73 B | 0.6474 | 2.92 | 400 |
| WDS | Woodside Energy Group Ltd | 29.2405 | 43.7 B | 1.1119 | 3.95 | 55.59 K |
| KGC | Kinross Gold Corp | 17.1642 | 32.88 B | 0.3872 | 2.31 | 5.01 M |
| AWK | American Water Works | 14.3081 | 26.7 B | 0.1942 | 1.38 | 1.59 M |
| TPL | Texas Pacific Land Trust | 4.2719 | 24.89 B | 0.0923 | 2.21 | 126.9 K |
| CDE | Coeur Mining Inc | 33.00 | 19.85 B | 0.20 | 0.61 | 909.84 K |
| OVV | Ovintiv Inc | 157.7277 | 17.66 B | 3.2533 | 2.11 | 804.3 K |
| CNH | CNH Industrial N.V. | 7.1297 | 16.55 B | 0.0396 | 0.56 | 1.79 M |
| HMY | Harmony Gold Mining Co. Ltd ADR | 10.3539 | 12.92 B | 0.095 | 0.93 | 2.53 M |
| HL | Hecla Mining Company | 8.3121 | 12.64 B | 0.1113 | 1.36 | 3.37 M |
| HBM | Hudbay Minerals Inc | 15.8391 | 12.19 B | 0.5077 | 3.31 | 1 K |
| IAG | Iamgold Corp | 5.8313 | 10.88 B | 0.2023 | 3.59 | 2.28 M |
| EGO | Eldorado Gold Corp | 41.3378 | 10.52 B | 1.0513 | 2.61 | 361.22 K |
| AG | First Majestic Silver | 4.4279 | 9.65 B | 0.0986 | 2.28 | 38.6 K |
| FRO | Frontline Ltd | 122.5116 | 9.39 B | 5.3901 | 4.6 | 389.87 K |
| BVN | Compania Mina Buenaventura S.A. ADR | 29.6492 | 8.85 B | 0.6922 | 2.39 | 1.64 M |
| SM | Sm Energy Company | 46.1567 | 8.44 B | 1.9117 | 4.32 | 1.54 M |
| AGX | Argan Inc | 9.0895 | 8.26 B | 0.7441 | 8.92 | 94.5 K |
| CMS-PB | Consumers Energy Company | 34.5113 | 6.65 B | 0.8254 | 2.45 | 787 |
| AROC | Archrock Inc | 23.2449 | 6.07 B | 0.2346 | 1.02 | 719.34 K |
| RLI | Rli Corp | 5.8726 | 5.73 B | 0.0669 | 1.15 | 1.68 M |
| G | Genpact Ltd | 12.4798 | 5.66 B | 0.2758 | 2.26 | 191.9 K |
| MAIN | Main Street Capital Corp | 3.0983 | 5.44 B | 0.0689 | 2.27 | 5.4 K |
| OII | Oceaneering International | 34.0245 | 5.39 B | 0.1901 | 0.56 | 2.89 M |
| MUR | Murphy Oil Corp | 51.7034 | 4.99 B | 0.266 | 0.52 | 2.23 M |
| FCN | Fti Consulting | 56.98 | 4.14 B | 1.16 | 2.08 | 1.33 M |
| SA | Seabridge Gold | 23.43 | 3.5 B | 1.45 | 6.6 | 275.52 K |
| BTE | Baytex Energy Corp | 18.0593 | 3.18 B | 0.6678 | 3.84 | 442.9 K |
| EXK | Endeavour Silver Corp | 3.1199 | 3 B | 0.0486 | 1.58 | 144 K |
| SDRL | Seadrill 2021 Ltd | 43097.1719 | 2.93 B | 669.2109 | 1.58 | 2.1 M |
| INVX | Innovex International, Inc | 61.60 | 2.15 B | 1.05 | 1.73 | 871.7 K |
| DRD | Drdgold Ltd ADR | 4.213 | 2.02 B | 0.0431 | 1.03 | 225.1 K |
| LXP-PC | Lexington Realty Trust | 10.1687 | 1.99 B | 0.2007 | 2.01 | 200 |
| ALG | Alamo Group | 22.6175 | 1.97 B | 0.3693 | 1.66 | 41.8 K |
| PBT | Permian Basin Royalty Trust | 7.7565 | 1.53 B | 0.1871 | 2.47 | 489.4 K |
| ODC | Oil-Dri Corp of America | 5.507 | 1.34 B | 0.3839 | 7.49 | 75.52 K |
| HL-PB | Hecla Mining Company | 18.6325 | 1.18 B | 0.0951 | 0.51 | 200 |
| LNN | Lindsay Corp | 96.8517 | 1.16 B | 3.2597 | 3.48 | 720.2 K |
| PDS | Precision Drilling Corp | 471.2344 | 1.15 B | 5.1651 | 1.11 | 29.38 K |
| ASA | ASA Gold and Precious Metals | 23.7835 | 1.12 B | 0.2811 | 1.2 | 124.8 K |
| CMP | Compass Minerals Intl Inc | 49.0701 | 1.08 B | 0.9511 | 1.98 | 794.61 K |
| SBR | Sabine Royalty Trust | 17.0793 | 1.06 B | 0.983 | 6.11 | 99.4 K |
| FTK | Flotek Industries | 112.20 | 1.04 B | 4.20 | 3.89 | 87.88 K |
| UTL | Unitil Corp | 13.6248 | 985.87 M | 0.367 | 2.77 | 3.9 K |
| GAM-PB | General American Investors Company Inc. | 8.372 | 850.38 M | 0.0562 | 0.68 | 1.9 K |
| LXU | Lsb Industries Inc | 14.1923 | 755.97 M | 0.8692 | 6.52 | 326.53 K |
| EGY | Vaalco Energy Inc | 6.165 | 615.37 M | 0.2028 | 3.4 | 2.15 M |
| BME | Blackrock Health Sciences Trust | 6.0352 | 573.83 M | 0.1159 | 1.96 | 9.6 K |
| NGS | Natural Gas Services Group | 28.8701 | 493.49 M | 1.207 | 4.36 | 189 K |
| IPI | Intrepid Potash Inc | 518.607 | 492.51 M | 21.2702 | 4.28 | 539.51 K |
| LODE | Comstock | 1090.00 | 263.42 M | 190.00 | 21.11 | 1.92 K |
| FC | Franklin Covey Company | 8.89 | 221.13 M | 0.21 | 2.42 | 28.25 K |
| CRT | Cross Timbers Royalty Trust | 11.803 | 63.42 M | 0.1532 | 1.32 | 40 K |
| BESS | Bimergen Energy Corporation | 140.00 | 27.25 M | 42.00 | 42.86 | 146 |
| TVC | Tennessee Valley Authority | 13.7504 | 12.78 M | 0.1295 | 0.95 | 18.86 K |
| TVE | Tennessee Valley Authority | 13.7515 | 12.63 M | 0.1136 | 0.83 | 13.68 K |
| MTR | Mesa Royalty Trust | 18.4817 | 5.15 M | 0.1783 | 0.97 | 3.9 K |
| NOG | Northern Oil and Gas | 14.18 | 0.63 | 4.65 | 208.96 K | |
| GJS | Strats Sm Trust For Goldman Sachs Group Securiti | 10.5675 | 0.2851 | 2.77 | 18.7 K | |
| PRIM | Primoris Services Corporation | 7.1609 | 0.1538 | 2.19 | 17.73 K | |
| SMBK | Smartfinancial Inc | 27.9229 | 0.5235 | 1.91 | 150 | |
| PAAS | Pan American Silver Corp. | 26.5691 | 0.4877 | 1.87 | 872.79 K | |
| CBAN | Colony Bankcorp Inc | 8.6342 | 0.119 | 1.4 | 3 K | |
| DCOM | Dime Community Bancshares, Inc. | 8.713 | 0.1199 | 1.4 | 1.2 K | |
| GRBK | Green Brick Partners | 65.3793 | 0.6896 | 1.07 | 3.15 K | |
| GJO | Strats Sm Trust For Wal-Mart Stores Inc Securiti | 12.8883 | 0.1295 | 1.01 | 1.1 K | |
| SCCC | Sachem Capital Corp. 7.75% Note | 198.4795 | 1.8725 | 0.95 | 73.9 K | |
| KTH | Lehman Abs Corp | 8.3395 | 0.0727 | 0.88 | 3.83 K | |
| GAM-P-B | General American Investors Company Inc. Cumulative Preferred Stock | 13.2418 | 0.0891 | 0.68 | 1.9 K | |
| BAC-P-E | Bank of America Corporation Depositary Sh repstg 1/1000th Perp Pfd Ser E | 10.2717 | 0.0641 | 0.63 | 24.94 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TLG | Troilus Gold Corp | 216.00 | 40.00 | 22.73 | 14.34 K | |
| SDE | Spartan Delta Corp | 97.1864 | 13.8838 | 16.67 | 403 | |
| ORIO | ORIO | 411.4286 | 44.0817 | 12 | 214 | |
| ATX | ATEX Resources Inc. | 33.00 | 3.00 | 10 | 302 | |
| PTM | Platinum Group Metals Ltd | 315.00 | 25.00 | 8.62 | 418 | |
| SEA | Seabridge Gold Inc | 18.5886 | 1.4417 | 8.41 | 12.83 K | |
| MSCL | Satellos Bioscience Inc | 158.40 | 9.60 | 6.45 | 154 | |
| OGC | Oceanagold Corp | 4.0875 | 0.2195 | 5.67 | 8.27 K | |
| DML | Denison Mines Corp | 6.949 | 0.3353 | 5.07 | 616.6 K | |
| GAU | Galiano Gold Inc | 3.80 | 0.18 | 4.97 | 55 K | |
| TKO | Taseko Mines Ltd | 5.08 | 0.24 | 4.96 | 892.2 K | |
| AEM | Agnico Eagle Mines Ltd | 53.5605 | 2.3428 | 4.57 | 1.12 M | |
| CAS | Cascades Inc | 4.0392 | 0.1688 | 4.36 | 88.28 K | |
| ABX | Barrick Mining Corp | 30.9066 | 1.2464 | 4.2 | 3.64 M | |
| IMG | Iamgold Corp | 5.9694 | 0.2388 | 4.17 | 3.18 M | |
| MSV | Minco Silver Corp | 3.54 | 0.14 | 4.12 | 15.5 K | |
| BTE | Baytex Energy Corp | 18.8693 | 0.6929 | 3.81 | 878.09 K | |
| VNP | 5N Plus Inc | 10.48 | 0.37 | 3.66 | 248 K | |
| TXG | Torex Gold Resources Inc | 5.6756 | 0.1992 | 3.64 | 12.25 K | |
| CG | Centerra Gold Inc | 3.4374 | 0.119 | 3.59 | 82.7 K | |
| PSI | Pason Systems Inc | 9.4448 | 0.3269 | 3.59 | 92.87 K | |
| AAV | Advantage Oil & Gas Ltd | 11.8773 | 0.3891 | 3.39 | 601.78 K | |
| RVX | Resverlogix Corp | 12.00 | 0.3733 | 3.21 | 27.23 K | |
| TAL | Petrotal Corp | 210.0421 | 6.4518 | 3.17 | 6.41 K | |
| MTL | Mullen Group Ltd | 9.6471 | 0.2834 | 3.03 | 179.2 K | |
| CIU-PA | CU Inc Pref A | 7.8198 | 0.222 | 2.92 | 7.6 K | |
| EDV | Endeavour Mining Corp | 59.4323 | 1.6042 | 2.77 | 5.49 K | |
| SLR | Solitario Zinc Corp | 5.20 | 0.14 | 2.77 | 1.7 K | |
| CFW | Calfrac Well Services Ltd | 747.75 | 19.75 | 2.71 | 11.42 K | |
| TXP | Touchstone Exploration Inc | 62.5496 | 1.5883 | 2.61 | 353.34 K | |
| K | Kinross Gold Corp | 17.5699 | 0.43 | 2.51 | 4.65 M | |
| HBP | Helix Biopharm | 6.30 | 0.15 | 2.44 | 8.02 K | |
| SVM | Silvercorp Metals Inc | 6.289 | 0.1484 | 2.42 | 234.4 K | |
| WPRT | Westport Fuel Systems Inc | 164.50 | 3.85 | 2.4 | 17.11 K | |
| NUAG | New Pacific Metals Corp | 3.0192 | 0.0693 | 2.35 | 90.97 K | |
| CNQ | Canadian Natural Resources Ltd. | 14.6531 | 0.3263 | 2.28 | 13.55 M | |
| AG | First Majestic Silver Corp | 4.4995 | 0.0987 | 2.24 | 152.54 K | |
| ELD | Eldorado Gold | 42.2579 | 0.9135 | 2.21 | 2.93 M | |
| IMO | Imperial Oil | 43.9149 | 0.9298 | 2.16 | 1.78 M | |
| OVV | Ovintiv Inc | 160.7507 | 3.3547 | 2.13 | 707.27 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 8.6936 | 0.1806 | 2.12 | 1.29 K | |
| NDM | Northern Dynasty Minerals Ltd | 9.77 | 0.20 | 2.09 | 78.8 K | |
| CEF | Sprott Physical Gold Silver Trust | 12.7086 | 0.2582 | 2.07 | 64.64 K | |
| FLNT | Flint Corp | 133.7157 | 2.6974 | 2.06 | 3.21 K | |
| FNV | Franco-Nevada Corp | 17.308 | 0.333 | 1.96 | 154 K | |
| ELR | Eastern Platinum Ltd | 26.30 | 0.50 | 1.94 | 5.04 M | |
| NG | Novagold Res Inc | 6.9375 | 0.1289 | 1.89 | 194.59 K | |
| BIR | Birchcliff Energy Ltd | 8.6762 | 0.1542 | 1.81 | 551.9 K | |
| ADN | Acadian Timber Corp | 3.2796 | 0.0578 | 1.79 | 5.7 K | |
| LIF | Labrador Iron Ore Royalty Corp | 6.061 | 0.1054 | 1.77 | 154.9 K | |
| PD | Precision Drilling Corp | 560.00 | 9.60 | 1.74 | 902.68 K | |
| SU | Suncor Energy Inc | 40.9629 | 0.6959 | 1.73 | 4.66 M | |
| BCE-PA | BCE Inc Pref AA | 8.703 | 0.1421 | 1.66 | 1.1 K | |
| HBM | Hudbay Minerals Inc | 15.8157 | 0.257 | 1.65 | 1.08 M | |
| OBE | Obsidian Energy Ltd | 238.35 | 3.85 | 1.64 | 1.73 M | |
| RCH | Richelieu Hardware Ltd | 5.6578 | 0.0906 | 1.63 | 12.16 K | |
| OCG | Outcrop Silver & Gold Corp | 6.40 | 0.10 | 1.59 | 5.42 K | |
| DPM | Dundee Precious Metals Inc | 5.7594 | 0.0877 | 1.55 | 8.86 K | |
| FRU | Freehold Royalties Ltd | 5.5218 | 0.0834 | 1.53 | 141 K | |
| PHX | Phx Energy Services Corp | 5.6905 | 0.0846 | 1.51 | 92.72 K | |
| ET | Evertz Technologies Ltd | 4.1543 | 0.0602 | 1.47 | 18 K | |
| ARX | Arc Resources Ltd | 13.1088 | 0.1872 | 1.45 | 757.3 K | |
| DCM | Data Communications Mgmt Corp | 315.4046 | 4.4783 | 1.44 | 133 | |
| AIF | Altus Group Ltd | 8.3385 | 0.1171 | 1.42 | 5.06 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 6.558 | 0.0919 | 1.42 | 10.27 K | |
| FM | First Quantum Minerals Ltd | 14.6147 | 0.2009 | 1.39 | 1.69 M | |
| ESI | Ensign Energy Services Inc | 5.678 | 0.0765 | 1.37 | 6.4 M | |
| MRD | Melcor Dev | 7.2561 | 0.0926 | 1.29 | 900 | |
| VET | Vermilion Energy Inc | 17.4902 | 0.2214 | 1.28 | 427.6 K | |
| JAG | Jaguar Mining Inc | 9307.7783 | 115.4189 | 1.26 | 190.54 K | |
| EMA | Emera Incorporated | 10.0412 | 0.1244 | 1.25 | 163.29 K | |
| BU | Burcon Nutrascience Corp | 133.995 | 1.6542 | 1.25 | 532 | |
| PWF-PA | Power Financial Corp Pref A | 11.525 | 0.1412 | 1.24 | 306 | |
| SAP | Saputo Inc | 10.1474 | 0.1234 | 1.23 | 695.8 K | |
| BBD-PC | Bombardier Inc Pref C | 5.0719 | 0.0596 | 1.19 | 8.05 K | |
| GTE | Gran Tierra Energy Inc | 61.70 | 0.70 | 1.15 | 32.38 K | |
| III | Imperial Metals Corp | 4.275 | 0.045 | 1.06 | 23.1 K | |
| WTE | Westshore Terminals Investment Corp | 6.4943 | 0.0667 | 1.04 | 140.79 K | |
| WPM | Wheaton Precious Metals Corp | 12.1122 | 0.1226 | 1.02 | 1.17 M | |
| IMP | Intermap Tech Corp | 59.90 | 0.60 | 1.01 | 2.69 K | |
| NWC | The North West Company Inc | 7.6484 | 0.0752 | 0.99 | 24.77 K | |
| CS | Capstone Mining Corp | 4.10 | 0.04 | 0.99 | 139.4 K | |
| MATR | Mattr Corp | 26.6594 | 0.2518 | 0.95 | 132.58 K | |
| PBH | Premium Brands Holdings Corp | 5.4889 | 0.0506 | 0.93 | 4.64 K | |
| CFP | Canfor Corp | 8.81 | 0.08 | 0.92 | 640.1 K | |
| ACX | Act Energy Technologies Ltd | 3.1836 | 0.028 | 0.89 | 580.93 K | |
| CSU | Constellation Software Inc | 20.2972 | 0.1773 | 0.88 | 900 | |
| ELF | E-L Financial | 3.2306 | 0.0281 | 0.88 | 190 | |
| NPI | Northland Power Inc | 3.8856 | 0.0335 | 0.87 | 61.66 K | |
| MPVD | Mountain Province Diamonds Inc | 3.3305 | 0.0281 | 0.85 | 65.06 K | |
| CGY | Calian Group Ltd | 5.763 | 0.0474 | 0.83 | 91.33 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.051 | 0.0658 | 0.82 | 5.93 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 8.2177 | 0.0614 | 0.75 | 7.37 K | |
| AQN | Algonquin Power and Utilities Corp | 3.1005 | 0.0227 | 0.74 | 129.96 K | |
| MID-UN | MINT Income Fund | 3.0196 | 0.0221 | 0.74 | 4.46 K | |
| TSL | Tree Island Steel Ltd | 4.0615 | 0.0296 | 0.73 | 12.36 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 8.6345 | 0.0628 | 0.73 | 6.12 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 10.432 | 0.0703 | 0.68 | 15.4 K | |
| RCI-A | Rogers Communications Inc | 24.2815 | 0.1608 | 0.67 | 320 | |
| BCE-PZ | Bce Inc Pref Z | 8.3763 | 0.0548 | 0.66 | 456 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| HSTC | HST Global Inc | 168.75 | 91.93 M | 18.75 | 12.5 | 34.94 K |
| KLNG | Koil Energy Solutions Inc. | 24.00 | 35.86 M | 1.40 | 6.19 | 15.39 K |
| ELCO | Elcom International Inc | 49.50 | 16.57 M | 11.00 | 28.57 | 90 |
| ITRO | Itronics Inc | 3.70 | 2.87 M | 0.10 | 2.78 | 2.78 K |
| ICBU | Imd Companies | 2450.00 | 1.89 M | 200.00 | 8.89 | 750 |
| CBDD | CBD of Denver Inc | 4.50 | 1.07 M | 0.70 | 18.42 | 9.95 K |
| ERHE | ERHC Energy Inc | 56.00 | 863.83 K | 2.50 | 4.67 | 404.38 K |
| CBDL | CBD Life Sciences Inc | 275000.00 | 593.2 K | 25000.00 | 10 | 20 K |
| MJLB | Ultrack Systems Inc | 520.00 | 424.93 K | 220.00 | 73.33 | 1 |
| DKAM | Drinks Americas Holdings Ltd | 1050.00 | 278.3 K | 74.9989 | 7.69 | 46 |
| WDBG | Woodbrook Group Holdings Inc | 3693.6936 | 70.27 K | 810.8108 | 28.13 | 2 |
| ERINQ | Erin Energy Corporation | 49.2853 | 21.53 K | 4.9285 | 11.11 | 684 |
| XLWH | Xinliwang International Holdings Company Ltd | 4500.00 | 10.92 K | 1500.00 | 50 | 2 |
| SIMPQ | Simply Inc | 249.975 | 1.55 K | 7.475 | 3.08 | 73 |
| YVRLF | Liquid Media Group Ltd. | 70.00 | 482 | 4.99 | 7.68 | 1.11 K |
| PARD | Poniard Pharmaceuticals Inc | 211.60 | 149 | 12.80 | 6.44 | 5.6 K |
| SMAA | SMA Alliance Inc | 4.50 | 4.00 | 800 | 1.06 K | |
| PLPL | Plandaí Biotechnology Inc | 50.00 | 4.00 | 8.7 | 12 | |
| FRTD | Fortitude Group Inc | 795.4545 | 63.6364 | 8.7 | 8.66 K | |
| ASFX | American Scientific Resources Incorporated | 3.60 | 0.20 | 5.88 | 2.84 M | |
| UCSO | United Consortium Ltd | 740.00 | 40.00 | 5.71 | 7 K | |
| DGTW | DigitalTown Inc | 3.60 | 0.10 | 2.86 | 3 K | |
| VTGDF | Vantage Drilling Company | 8.30 | 0.2266 | 2.81 | 3.13 M | |
| TXCCQ | TranSwitch Corporation | 7.3872 | 0.0715 | 0.98 | 19.18 K | |
| NKRSF | Niko Resources Ltd | 93.5078 | 0.6718 | 0.72 | 114.78 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| OGW | Ongwe Minerals Inc. | 3.04 | 0.80 | 35.71 | 1.71 K | |
| PEX | Pacific Ridge Exploration Ltd | 38.00 | 9.00 | 31.03 | 1.87 M | |
| AUQ | AuQ Gold Mining Inc | 13.60 | 3.20 | 30.77 | 3.06 K | |
| KUR-H | Kure Technologies Inc | 6.10 | 1.40 | 29.79 | 75.99 K | |
| TIP-H | Tyner Resources Ltd | 14.00 | 3.00 | 27.27 | 172 | |
| INTR | Intrepid Metals Corp. | 224.00 | 48.00 | 27.27 | 146 | |
| TUK | Tuktu Resources Ltd. | 3.20 | 0.64 | 25 | 3.94 K | |
| WPG | West Point Gold Corp. | 10.00 | 2.00 | 25 | 156 | |
| WINS | Winshear Gold Corp | 35.8904 | 6.2901 | 21.25 | 200 | |
| LOD | Lode Gold Resources Inc. | 41.40 | 5.40 | 15 | 39 | |
| KCC | Kincora Copper Limited | 72.00 | 9.00 | 14.29 | 17 K | |
| UGD | Unigold Inc | 4.10 | 0.50 | 13.89 | 1.55 K | |
| SPX | Stellar AfricaGold Inc | 11.2427 | 1.2492 | 12.5 | 680 | |
| VLX | Velox Energy Materials Inc. | 5.0432 | 0.5403 | 12 | 999 | |
| WCSB | Decimus Oil Corp. | 5.00 | 0.50 | 11.11 | 450 | |
| PTU | Purepoint Uranium Group Inc | 3.10 | 0.30 | 10.71 | 16.1 K | |
| CTM | Canterra Minerals Corporation | 22.00 | 2.00 | 10 | 2.34 K | |
| VRB | Vanadiumcorp Resource Inc | 11.00 | 1.00 | 10 | 1.8 K | |
| SC-H | Serrano Resources Ltd | 16.50 | 1.50 | 10 | 322 | |
| REVX | Rev Exploration Corp. | 22.00 | 2.00 | 10 | 50 | |
| BEA | Belmont Resources Inc | 7.04 | 0.64 | 10 | 10 K | |
| ABM | Athabasca Minerals Inc | 108.00 | 9.00 | 9.09 | 45.53 K | |
| VLI | Vision Lithium Inc | 12.20 | 1.00 | 8.93 | 197.51 K | |
| MANU | Manhattan Uranium Discovery Corp. | 65.00 | 5.00 | 8.33 | 46 | |
| IMR | iMetal Resources Inc | 650.00 | 50.00 | 8.33 | 14 | |
| WEC | Winchester Equity Corporation | 18.60 | 1.40 | 8.14 | 1.35 K | |
| CNS | Contagious Gaming Inc | 25.20 | 1.80 | 7.69 | 28 | |
| RCT | Rochester Resources Ltd | 12.80 | 0.90 | 7.56 | 4.05 K | |
| SYH | Skyharbour Resources Ltd | 6.00 | 0.40 | 7.14 | 143.5 K | |
| DLTA | Delta Resources Limited | 4.80 | 0.30 | 6.67 | 6.4 K | |
| JEC | Jura Energy Corporation | 5.00 | 0.30 | 6.38 | 19.05 K | |
| GBU | Gabriel Resources Ltd | 29.40 | 1.70 | 6.14 | 1.03 M | |
| SSE | Silver Spruce Resources Inc | 52.50 | 3.00 | 6.06 | 282 | |
| BRON | Bronco Resources Corp. | 70.00 | 4.00 | 6.06 | 80 | |
| DCOP | District Copper Corp | 18.00 | 1.00 | 5.88 | 1.48 K | |
| UCU | Ucore Rare Metals Inc | 4.00 | 0.20 | 5.26 | 58.5 K | |
| SKP | StrikePoint Gold Inc | 20.00 | 1.00 | 5.26 | 4.53 K | |
| SA-H | Southern Arc Minerals Inc | 4.80 | 0.20 | 4.35 | 5.83 K | |
| DAR | Darelle Online Solutions Inc | 10.40 | 0.40 | 4 | 3 K | |
| ADK | DIAGNOS Inc | 8.00 | 0.30 | 3.9 | 35.98 K | |
| AZM | Azimut Exploration Inc | 3.26 | 0.12 | 3.82 | 39.8 K | |
| WMK | Whitemud Resources Inc | 7.50 | 0.25 | 3.45 | 7.15 K | |
| EMR | Emgold Mining Corporation | 160.00 | 5.00 | 3.23 | 33 K | |
| SLG | PetroTal Corp | 38.9224 | 1.1956 | 3.17 | 640.68 K | |
| BKM | Pacific Booker Minerals Inc | 6.36 | 0.16 | 2.58 | 23.8 K | |
| ICON | International Iconic Gold Exploration Corp | 80.00 | 2.00 | 2.56 | 85 | |
| CTH | CoTec Holdings Corp. | 800.00 | 20.00 | 2.56 | 45 | |
| JSPX | JasperX Technologies Inc. | 440.00 | 10.00 | 2.33 | 152 | |
| EGM | EnGold Mines Ltd | 13.3537 | 0.2763 | 2.11 | 8.74 K | |
| AVCR | Avricore Health Inc | 22.40 | 0.40 | 1.82 | 1.99 K | |
| VVTM | VVT Med Inc. | 4719.626 | 70.0933 | 1.51 | 105 | |
| WML | Wealth Minerals Ltd | 4.28 | 0.04 | 0.94 | 3.7 K | |
| CKG | Chesapeake Gold Corp | 6.85 | 0.06 | 0.88 | 10.12 K |