Gainer Volumes for 26 June 2008 from 00:00:00 until 23:59:59
Gainer Volumes for 26 June 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SEB | Seaboard Corporation | 1510.474 | 4.26 B | 91.6901 | 6.46 | 1.2 K |
| NG | Novagold Resources Inc | 6.6901 | 3.4 B | 0.2532 | 3.93 | 515.4 K |
| TGB | Taseko Mines Ltd | 5.02 | 3.21 B | 0.08 | 1.62 | 1.05 M |
| DNN | Denison Mines Corp | 5.686 | 2.89 B | 0.0345 | 0.61 | 696.2 K |
| NOG | Northern Oil and Gas | 116.1604 | 2.72 B | 1.619 | 1.41 | 41.1 K |
| USAS | Americas Silver Corp | 37.20 | 1.74 B | 0.30 | 0.81 | 163 |
| GAU | Galiano Gold Inc | 3.20 | 551.96 M | 0.02 | 0.63 | 37.4 K |
| GTE | Gran Tierra Energy Inc | 76.00 | 331.87 M | 5.80 | 8.26 | 321.37 K |
| TRX | Tanzanian Royalty Exploration Corp | 4.65 | 316.73 M | 0.07 | 1.53 | 256.72 K |
| BKTI | Bk Technologies Inc | 5.8602 | 285.38 M | 0.0399 | 0.69 | 1.42 K |
| GORO | Gold Resource Corp | 3.4822 | 208.06 M | 0.0418 | 1.21 | 30.35 K |
| PLG | Platinum Group Metals Ltd | 287.00 | 207.46 M | 20.00 | 7.49 | 221 |
| IOR | Income Opportunity Realty Trust | 5.37 | 81.4 M | 0.22 | 4.27 | 200 |
| OPTT | Ocean Power Tech Inc | 1998.00 | 52.27 M | 178.00 | 9.78 | 148.62 K |
| AREN | The Arena Group Holdings Inc | 10.56 | 48.09 M | 0.88 | 9.09 | 718 |
| AGIG | AGIG | 1240.7737 | 40.93 M | 129.8484 | 11.69 | 2.93 K |
| BESS | Bimergen Energy Corporation | 110.60 | 27.25 M | 19.60 | 21.54 | 36 |
| REED | Reed's, Inc. | 616.0815 | 12.65 M | 36.8842 | 6.37 | 69 |
| CVR | Chicago Rivet & Machine Company | 12.1833 | 9.83 M | 0.2617 | 2.2 | 200 |
| GBR | New Concept Energy Inc | 7.5001 | 3.8 M | 0.2501 | 3.45 | 4.48 K |
| ITP | IT Tech Packaging Inc | 6.6108 | 3 M | 0.7777 | 13.33 | 1.14 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 291.20 | 22.40 | 8.33 | 290 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 139.64 | 588.4 B | 5.09 | 3.78 | 295.77 K |
| SI | Silver | 17.125 | 1.36 B | 0.622 | 3.77 | 47.39 K |
| CL | Crude Oil | 139.64 | 5.09 | 3.78 | 295.77 K | |
| GC | Gold | 929.30 | 16.20 | 1.77 | 167 | |
| HG | Copper | 3.829 | 0.0535 | 1.42 | 126 | |
| ZB | U.S. Treasury Bond Futures | 115.00 | 1.0312 | 0.9 | 324.16 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NTES | Netease Inc ADR | 3.3455 | 79.65 B | 0.0218 | 0.66 | 6.57 M |
| FITB | Fifth Third Bancorp | 6.2339 | 52.24 B | 0.0968 | 1.58 | 25.43 M |
| HBAN | Huntington Bcshs | 3.3803 | 36.27 B | 0.0552 | 1.66 | 14.7 M |
| PAAS | Pan Amer Silver Corp | 25.3565 | 20.27 B | 1.8216 | 7.74 | 1.63 M |
| RGLD | Royal Gold Inc | 24.2713 | 20.05 B | 0.6767 | 2.87 | 297.4 K |
| IESC | Ies Holdings | 17.76 | 15.82 B | 0.10 | 0.57 | 61.04 K |
| APA | Apa Corp | 97.0486 | 14.4 B | 1.2565 | 1.31 | 6.4 M |
| CHKP | Check Point Software | 23.84 | 12.97 B | 0.17 | 0.72 | 4.24 M |
| ARWR | Arrowhead Pharma | 24.20 | 12.34 B | 0.40 | 1.68 | 30.51 K |
| KTOS | Kratos Defns | 20.00 | 11.87 B | 0.30 | 1.52 | 23.22 K |
| RIOT | Riot Blockchain Inc | 1389.0284 | 7.52 B | 181.9218 | 15.07 | 3.96 K |
| VSEC | V S E Cp | 13.2775 | 6.83 B | 0.1737 | 1.33 | 58.9 K |
| SSRM | Ssr Mining Inc | 27.1242 | 6.68 B | 0.8477 | 3.23 | 479.92 K |
| WFRD | Weatherford International Plc | 45.8297 | 6.67 B | 0.9921 | 2.21 | 9.2 M |
| CROX | Crocs Inc | 8.70 | 6.23 B | 0.25 | 2.96 | 2.97 M |
| JSM | SLM Cp 6% Sr Nt | 4.6974 | 5.01 B | 0.0844 | 1.83 | 15.21 K |
| FFIN | First Finl Bkshs Inc | 5.261 | 5 B | 0.2064 | 4.08 | 2.27 M |
| CENX | Century Aluminum C | 66.55 | 4.66 B | 1.34 | 2.05 | 1.1 M |
| CATY | Cathay Genl Bncp | 7.5313 | 4.3 B | 0.0541 | 0.72 | 2.3 M |
| CVBF | Cvb Financial Corp | 5.3637 | 4.07 B | 0.0431 | 0.81 | 1.18 M |
| OSIS | O S I Systems Inc | 22.77 | 3.79 B | 0.17 | 0.75 | 86.22 K |
| CALM | Cal-Maine Foods IN | 9.1132 | 3.77 B | 0.3246 | 3.69 | 1.74 M |
| TOWN | Towne Bank | 9.551 | 3.47 B | 0.1832 | 1.96 | 55.45 K |
| SBCF | Seacoast Banking Cp | 36.0894 | 3.47 B | 0.7042 | 1.99 | 28.04 K |
| CRVL | Corvel Cp | 5.6733 | 3.38 B | 0.1366 | 2.47 | 532.69 K |
| ARLP | Alliance Resource Pt | 6.1217 | 3.34 B | 0.0705 | 1.17 | 207.02 K |
| PLUG | Plug Power Inc | 26.70 | 3.19 B | 3.50 | 15.09 | 198.9 K |
| MGRC | Mcgrath Rentcorp | 15.4106 | 2.96 B | 0.1091 | 0.71 | 172.29 K |
| CENT | Central Garden | 3.5531 | 2.71 B | 0.0313 | 0.89 | 243.26 K |
| PENN | Penn Natl Gaming Inc | 7.1491 | 2.5 B | 0.2868 | 4.18 | 1.15 M |
| CENTA | Central Garden & Pet | 3.304 | 2.36 B | 0.024 | 0.73 | 387.39 K |
| PDFS | Pdf Solutions Inc | 6.08 | 2.23 B | 0.23 | 3.93 | 149.58 K |
| ECPG | Encore Capital Group | 9.24 | 2.2 B | 0.19 | 2.1 | 134.33 K |
| DCOM | Dime Community Bancshares Inc | 8.2533 | 1.81 B | 0.4396 | 5.63 | 4 K |
| MLKN | Millerknoll Inc | 17.8811 | 1.59 B | 1.0324 | 6.13 | 3.68 M |
| BHRB | Burke & Herbert Financial Services Corp. Common Stock | 4.609 | 1.46 B | 0.1241 | 2.77 | 69 |
| SENEB | Seneca Foods Cp B | 21.77 | 1.28 B | 0.52 | 2.45 | 1.7 K |
| WLDN | Willdan Group Inc | 4.81 | 1.27 B | 0.09 | 1.91 | 2 K |
| WLFC | Willis Lease Fin C | 9.8744 | 1.24 B | 0.1445 | 1.49 | 9.64 K |
| GPRE | Green Plains Inc | 5.3101 | 1.13 B | 0.0797 | 1.52 | 17.61 K |
| SIFY | Sify Techs Ltd ADR | 23.228 | 1.12 B | 1.6671 | 7.73 | 77.7 K |
| SVRA | Savara Inc | 682.50 | 1.1 B | 68.25 | 11.11 | 110 |
| LXRX | Lexicon Pharmaceutcl | 12.60 | 1.04 B | 0.28 | 2.27 | 56.48 K |
| SBSI | Southside Bancshares | 6.725 | 975.32 M | 0.0895 | 1.35 | 82.06 K |
| SMBK | Smartfinancial Inc | 22.3534 | 888.61 M | 1.7194 | 8.33 | 3.99 K |
| EGBN | Eagle Bancorp Inc | 6.8459 | 870.32 M | 0.5291 | 8.38 | 1.45 K |
| ORRF | Orrstown Finl Svcs | 19.8242 | 846.38 M | 0.1638 | 0.83 | 671 |
| SWRD | Stewards Inc. | 75.00 | 838.49 M | 5.00 | 7.14 | 96 |
| BLDP | Ballard Power Sys | 4.01 | 783.92 M | 0.15 | 3.89 | 920.32 K |
| ACHV | Achieve Life Sciences Inc | 12672.00 | 769.94 M | 792.00 | 6.67 | 3 |
| CWBC | Community West Bncsh | 6.8489 | 704.87 M | 0.2699 | 4.1 | 1.3 K |
| SWBI | Smith & Wesson Brands Inc | 3.4576 | 634.48 M | 0.2157 | 6.65 | 2.16 M |
| GOOD | Gladstone Comml | 3.5374 | 633.28 M | 0.0249 | 0.71 | 6.86 K |
| SFST | Southern First Bancs | 5.5752 | 609.51 M | 0.557 | 11.1 | 25.85 K |
| CERS | Cerus Corp | 4.52 | 598.53 M | 0.05 | 1.12 | 121.31 K |
| CWCO | Cons Water CO Inc | 11.1147 | 481.19 M | 0.3666 | 3.41 | 123.86 K |
| CZNC | Citizens & Northern Corp | 8.3113 | 466.13 M | 0.1107 | 1.35 | 7.98 K |
| ACTG | Acacia Res-Acacia | 4.3002 | 456.71 M | 0.0452 | 1.06 | 215.41 K |
| ACIC | American Coastal Insurance Corp | 5.089 | 446.7 M | 0.0277 | 0.55 | 6.5 K |
| ISSC | Innovative Sol&Sup | 3.5537 | 443.54 M | 0.0398 | 1.13 | 121.9 K |
| CCRN | Cross Ctry Hlthcr | 15.00 | 428.06 M | 0.10 | 0.67 | 420.38 K |
| FRPH | Frp Holdings Inc | 5.7581 | 421.02 M | 0.0294 | 0.51 | 8.1 K |
| NATH | Nathan's Famous IN | 7.6028 | 399.52 M | 0.0724 | 0.96 | 1.24 K |
| PESI | Perma-Fix Envir | 13.95 | 374.08 M | 0.85 | 6.49 | 30.31 K |
| LWAY | Lifeway Foods Inc | 12.1676 | 373.89 M | 0.0889 | 0.74 | 24.71 K |
| NWFL | Norwood Financial Cp | 8.9717 | 371.65 M | 0.2488 | 2.85 | 495 |
| TSBK | Timberland Bancorp | 5.0429 | 356.67 M | 0.1556 | 3.18 | 2.25 K |
| ABEO | Abeona Therapeutics | 3437.50 | 339.39 M | 37.50 | 1.1 | 1 |
| MTRX | Matrix Service Company | 23.73 | 337.04 M | 0.48 | 2.06 | 202.66 K |
| ALTO | Alto Ingredients Inc | 210.00 | 327.34 M | 5.25 | 2.56 | 14.49 K |
| OBA | Oxley Bridge Acquisition Limited Class A Ordinary Shares | 60.01 | 325.74 M | 39.41 | 191.31 | 10 |
| AMRN | Amarin Corp ADR | 41.60 | 293.78 M | 0.60 | 1.46 | 690 |
| RELL | Richardson Electrncs | 3.6182 | 292.67 M | 0.0755 | 2.13 | 9 K |
| FUNC | First United Corp | 12.8511 | 289.97 M | 0.1649 | 1.3 | 1.41 K |
| OVLY | Oak Valley Bancp CA | 5.901 | 287.49 M | 0.5508 | 10.29 | 300 |
| LCNB | Lcnb Corp | 4.3546 | 283.53 M | 0.13 | 3.08 | 200 |
| GSIT | Gsi Technology Inc | 3.85 | 260.57 M | 0.16 | 4.34 | 24.95 K |
| IMMR | Immersion Corp | 6.601 | 249.27 M | 0.4346 | 7.05 | 1.1 M |
| NAGE | Niagen Bioscience, Inc. | 12.00 | 240.54 M | 0.30 | 2.56 | 333 |
| EFSI | Eagle Financial Services Inc | 11.5398 | 236.43 M | 0.6632 | 6.1 | 137 |
| ALOT | Astronova Inc | 6.9174 | 226.53 M | 0.0729 | 1.07 | 2.2 K |
| LCUT | Lifetime Brands Inc | 6.2405 | 218.62 M | 0.0458 | 0.74 | 49.42 K |
| PDEX | Pro-Dex Inc | 3.30 | 214.39 M | 0.27 | 8.91 | 8.82 K |
| EPSN | Epsilon Energy | 11.9562 | 162.94 M | 0.2638 | 2.26 | 6.38 K |
| KZIA | Kazia Therapeutics Ltd ADR | 389.302 | 151.4 M | 6.4823 | 1.69 | 92 |
| BOOM | Dynamic Materials | 30.5589 | 149.95 M | 0.4656 | 1.55 | 857.58 K |
| AMTX | Aemetis Inc | 77.50 | 129.91 M | 17.50 | 29.17 | 460 |
| PNBK | Patriot Natl Bncp | 13.1229 | 127 M | 0.5879 | 4.69 | 959 |
| MGYR | Magyar Bancorp Inc | 7.584 | 125.96 M | 0.0899 | 1.2 | 1.47 K |
| UNB | Union Bankshares Inc | 8.6774 | 120.78 M | 0.0643 | 0.75 | 1.4 K |
| INO | Inovio Pharma | 52.6111 | 118.82 M | 6.2177 | 13.4 | 1.68 K |
| PBHC | Pathfinder Bcp MD | 3.3301 | 102.15 M | 0.1427 | 4.48 | 165 |
| MBOT | Microbot Medical Inc | 20412.00 | 101.42 M | 972.00 | 5 | 19 |
| VIRC | Virco MFG Cp | 4.0613 | 93.59 M | 0.0538 | 1.34 | 2.2 K |
| AUBN | Auburn Natl Bncp | 12.1837 | 91.59 M | 0.4533 | 3.86 | 600 |
| ICCC | Immucell Cp | 3.434 | 88.1 M | 0.044 | 1.3 | 200 |
| ATHE | Alterity Therapeutics Ltd ADR | 222.00 | 82.83 M | 2.40 | 1.09 | 184 |
| CBAT | Cbak Energy Technology Inc | 24.60 | 65.13 M | 1.60 | 6.96 | 140.87 K |
| IDN | Intellicheck Mobilisia | 19.20 | 59.79 M | 0.72 | 3.9 | 2.77 K |
| AIFC | AI Financial Corporation | 34.35 | 58.89 M | 2.85 | 9.05 | 3.14 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NVO | Novo Nordisk A/S ADR | 10.6726 | 196.63 B | 0.2942 | 2.83 | 480.13 K |
| NEM | Newmont Mining Corp | 36.2469 | 126.79 B | 1.2018 | 3.43 | 10.51 M |
| CNQ | Canadian Natural Resources | 12.8903 | 101.57 B | 0.1154 | 0.9 | 15.42 M |
| AEM | Agnico-Eagle Mines Ltd | 54.1666 | 92.46 B | 3.899 | 7.76 | 5.67 M |
| USB-PH | U.S. Bancorp | 9.706 | 77.27 B | 0.0918 | 0.95 | 28.3 K |
| MS-PA | Morgan Stanley | 8.4073 | 67.88 B | 0.1414 | 1.71 | 66.4 K |
| FIX | Comfort Systems USA | 10.9147 | 66.21 B | 0.0745 | 0.69 | 629.99 K |
| WPM | Wheaton Precious Metals | 11.6062 | 62.04 B | 0.9658 | 9.08 | 3.66 M |
| DAL | Delta Air Lines Inc | 4.7053 | 58.88 B | 0.1292 | 2.82 | 22.89 M |
| AU | Anglogold Ashanti Ltd ADR | 26.0111 | 50.37 B | 1.1919 | 4.8 | 2.45 M |
| AZO | Autozone | 114.67 | 49.99 B | 2.85 | 2.55 | 1.92 M |
| FERG | Ferguson Plc | 5.374 | 47.39 B | 0.084 | 1.59 | 905 |
| FNV | Franco Nev Corp | 18.277 | 46.01 B | 0.6911 | 3.93 | 1 K |
| CCJ | Cameco Corp | 31.447 | 42.93 B | 0.4423 | 1.43 | 3.76 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 36.4625 | 42.49 B | 0.3451 | 0.96 | 7.75 M |
| GFI | Gold Fields Ltd ADR | 6.9747 | 36.46 B | 0.1873 | 2.76 | 8.64 M |
| KGC | Kinross Gold Corp | 19.2204 | 32.88 B | 2.0218 | 11.76 | 10.73 M |
| TECK | Teck Resources Ltd | 35.4297 | 31.81 B | 0.3146 | 0.9 | 1.05 M |
| FTS | Fortis Inc | 13.7377 | 28.84 B | 0.1871 | 1.38 | 200 |
| TS | Tenaris S.A. ADR | 41.1886 | 26.49 B | 0.3878 | 0.95 | 3.51 M |
| RS | Reliance Steel & Aluminum Company | 55.4644 | 21.85 B | 0.7384 | 1.35 | 1.88 M |
| SNX | Synnex Corp | 11.3302 | 21.14 B | 0.1054 | 0.94 | 676.26 K |
| CDE | Coeur Mining Inc | 29.70 | 19.85 B | 0.30 | 1.02 | 842.29 K |
| OVV | Ovintiv Inc | 152.1279 | 17.66 B | 0.787 | 0.52 | 676 K |
| RBA | Ritchie Bros. Auctioneers Inc | 18.0569 | 15.21 B | 0.6781 | 3.9 | 855 K |
| AGI | Alamos Gold Inc | 5.5354 | 14.23 B | 0.1921 | 3.6 | 600 |
| HMY | Harmony Gold Mining Co. Ltd ADR | 9.7413 | 12.92 B | 0.4401 | 4.73 | 2.06 M |
| HL | Hecla Mining Company | 8.1451 | 12.64 B | 0.6587 | 8.8 | 5.25 M |
| RTO | Rentokil Initial Plc ADR | 8.431 | 11.85 B | 0.1593 | 1.93 | 5.8 K |
| DVA | Davita Healthcare Partners Inc | 26.885 | 11.27 B | 0.435 | 1.64 | 1.34 M |
| IAG | Iamgold Corp | 5.537 | 10.88 B | 0.1472 | 2.73 | 2.68 M |
| EGO | Eldorado Gold Corp | 38.3749 | 10.52 B | 3.7276 | 10.76 | 768.1 K |
| GIL | Gildan Activewear | 10.5472 | 10.35 B | 0.1459 | 1.4 | 1.3 M |
| FLS | Flowserve Corp | 32.9422 | 10.29 B | 0.336 | 1.03 | 2.93 M |
| AG | First Majestic Silver | 4.3687 | 9.65 B | 0.2268 | 5.48 | 41.9 K |
| RRC | Range Resources Corp | 59.0744 | 9.2 B | 0.9946 | 1.71 | 3.17 M |
| BVN | Compania Mina Buenaventura S.A. ADR | 26.2308 | 8.85 B | 0.6625 | 2.59 | 1.32 M |
| QGEN | Qiagen N.V. | 17.9224 | 8.8 B | 0.3295 | 1.87 | 913.07 K |
| SM | Sm Energy Company | 53.499 | 8.44 B | 0.3215 | 0.6 | 1.51 M |
| AGCO | Agco Corp | 40.6528 | 6.99 B | 0.5544 | 1.38 | 2.89 M |
| CMS-PB | Consumers Energy Company | 34.5071 | 6.65 B | 0.2037 | 0.59 | 60 |
| VFC | V.F. Corp | 10.7968 | 5.69 B | 0.0882 | 0.82 | 7.22 M |
| G | Genpact Ltd | 11.6919 | 5.66 B | 0.1733 | 1.5 | 367.2 K |
| NNI | Nelnet Inc | 9.2311 | 4.5 B | 0.3388 | 3.81 | 316.07 K |
| FCN | Fti Consulting | 68.58 | 4.14 B | 0.95 | 1.4 | 1.38 M |
| CRK | Comstock Resources | 348.8776 | 3.98 B | 2.8688 | 0.83 | 242.02 K |
| SA | Seabridge Gold | 21.47 | 3.5 B | 0.26 | 1.23 | 272.34 K |
| DX | Dynex Capital | 3.2709 | 3.24 B | 0.0374 | 1.16 | 1.03 K |
| BTE | Baytex Energy Corp | 18.5983 | 3.18 B | 0.2471 | 1.35 | 671.9 K |
| CBZ | Cbiz Inc | 8.05 | 2.97 B | 0.05 | 0.63 | 349 K |
| KWR | Quaker Chemical Corp | 20.003 | 2.92 B | 0.8634 | 4.51 | 106.61 K |
| WOR | Worthington Industries | 9.878 | 2.82 B | 0.0738 | 0.75 | 4.09 M |
| WHR | Whirlpool Corp | 36.3328 | 2.58 B | 0.3675 | 1.02 | 2.13 M |
| TY-P | Tri-Continental Corporation PFD $2.50 | 19.5335 | 2.48 B | 0.1419 | 0.73 | 500 |
| DRD | Drdgold Ltd ADR | 3.7012 | 2.02 B | 0.3448 | 10.27 | 311.5 K |
| WKC | World Kinect Corp | 9.4108 | 1.82 B | 0.0614 | 0.66 | 354.87 K |
| FLO | Flowers Foods | 6.9723 | 1.55 B | 0.1338 | 1.96 | 2.46 M |
| PBT | Permian Basin Royalty Trust | 8.4319 | 1.53 B | 0.1307 | 1.57 | 413 K |
| HLX | Helix Energy Solutions Group | 41.00 | 1.39 B | 0.44 | 1.08 | 1.75 M |
| HLF | Herbalife Ltd | 8.4832 | 1.26 B | 0.1338 | 1.6 | 5.19 M |
| IRS | Irsa Inversiones Y Representaciones S.A. ADR | 4.498 | 1.24 B | 0.0488 | 1.1 | 162.56 K |
| BH | Biglari Holdings Inc | 78.0508 | 1.23 B | 0.4598 | 0.59 | 13.93 K |
| NPKI | NPK International Inc. | 8.00 | 1.22 B | 0.08 | 1.01 | 572.66 K |
| MUX | Mcewen Mining Inc | 19.6828 | 1.13 B | 1.6791 | 9.33 | 65.97 K |
| ASA | ASA Gold and Precious Metals | 23.1172 | 1.12 B | 1.0342 | 4.68 | 2.03 M |
| SBR | Sabine Royalty Trust | 16.1443 | 1.06 B | 0.1361 | 0.85 | 36 K |
| NXP | Nuveen Tax Free Income Portfolio | 6.4476 | 893.58 M | 0.0375 | 0.59 | 20.6 K |
| GAM-PB | General American Investors Company Inc. | 8.3825 | 850.38 M | 0.1158 | 1.4 | 1.75 K |
| PAR | Par Technology Corp | 7.50 | 767.28 M | 0.0886 | 1.2 | 19.3 K |
| MLR | Miller Industries | 6.8119 | 642.76 M | 0.0798 | 1.19 | 49.33 K |
| IIIN | Insteel Industries | 13.1795 | 635.34 M | 0.2068 | 1.59 | 481.9 K |
| EGY | Vaalco Energy Inc | 6.887 | 615.37 M | 0.1298 | 1.92 | 787.1 K |
| IIM | Invesco Insured Muni Income Trust | 4.7748 | 595.84 M | 0.0437 | 0.92 | 43.1 K |
| CLB | Core Laboratories N.V. | 56.9717 | 579.06 M | 0.4308 | 0.76 | 389.6 K |
| OIS | Oil States International | 34.9633 | 552.56 M | 0.3999 | 1.16 | 855.61 K |
| NGS | Natural Gas Services Group | 29.3351 | 493.49 M | 0.3957 | 1.37 | 130.2 K |
| VHI | Valhi Inc | 76.3903 | 459.91 M | 1.8631 | 2.5 | 33.6 K |
| CYH | Community Health Systems | 27.4986 | 415.98 M | 0.1878 | 0.69 | 914.4 K |
| MCI | Massmutual Corporate Investors | 3.527 | 374.53 M | 0.0737 | 2.13 | 5.4 K |
| KWY | Kingsway Corporation | 32.5362 | 281.1 M | 1.0397 | 3.3 | 3.98 K |
| GHI | Greystone Housing Impact Investors LP | 3.9359 | 138.55 M | 0.2028 | 5.43 | 6.69 K |
| AXR | Amrep Corp | 53.60 | 120.69 M | 1.41 | 2.7 | 79.53 K |
| BESS | Bimergen Energy Corporation | 110.60 | 27.25 M | 19.60 | 21.54 | 36 |
| BHV | Blackrock Virginia Muni Trust | 8.0361 | 20.33 M | 0.2369 | 3.04 | 6.1 K |
| TVE | Tennessee Valley Authority | 13.7407 | 12.63 M | 0.119 | 0.87 | 8.11 K |
| MVO | Mv Oil Trust | 3.0625 | 6.9 M | 0.0339 | 1.12 | 62.7 K |
| MTR | Mesa Royalty Trust | 20.2624 | 5.15 M | 0.2631 | 1.32 | 5.4 K |
| SMBK | Smartfinancial Inc | 22.89 | 1.7607 | 8.33 | 3.99 K | |
| PAAS | Pan American Silver Corp. | 26.8129 | 1.9262 | 7.74 | 1.63 M | |
| DCOM | Dime Community Bancshares, Inc. | 8.2533 | 0.4396 | 5.63 | 4 K | |
| NOG | Northern Oil and Gas | 14.35 | 0.20 | 1.41 | 41.1 K | |
| GAM-P-B | General American Investors Company Inc. Cumulative Preferred Stock | 13.2581 | 0.1831 | 1.4 | 1.75 K | |
| SBSI | Southside Bancshares | 6.4065 | 0.0853 | 1.35 | 59.8 K | |
| SCCC | Sachem Capital Corp. 7.75% Note | 189.1173 | 1.8725 | 1 | 211.4 K | |
| KTH | Lehman Abs Corp | 8.1688 | 0.0758 | 0.94 | 1 K | |
| KTN | Lehman Abs Corp | 6.755 | 0.0442 | 0.66 | 3.1 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FFN-PA | North American Financial 15 Split Corp | 3.3633 | 3.3632 | 3363200.5 | 5.55 K | |
| TLG | Troilus Gold Corp | 216.00 | 24.00 | 12.5 | 400 | |
| K | Kinross Gold Corp | 19.5221 | 2.1586 | 12.43 | 7.25 M | |
| ELD | Eldorado Gold | 39.2291 | 4.2786 | 12.24 | 5.17 M | |
| ATX | ATEX Resources Inc. | 30.00 | 3.00 | 11.11 | 47 | |
| WPM | Wheaton Precious Metals Corp | 11.6545 | 1.0134 | 9.52 | 2.29 M | |
| MSCL | Satellos Bioscience Inc | 156.00 | 12.00 | 8.33 | 155 | |
| PAAS | Pan American Silver Corp | 25.6138 | 1.8996 | 8.01 | 199.47 K | |
| AEM | Agnico Eagle Mines Ltd | 54.1029 | 3.8268 | 7.61 | 1.58 M | |
| AGI | Alamos Gold Inc Cls A | 5.4031 | 0.38 | 7.57 | 456.51 K | |
| GTE | Gran Tierra Energy Inc | 76.40 | 5.10 | 7.15 | 83.8 K | |
| ABX | Barrick Mining Corp | 31.31 | 1.9091 | 6.49 | 5.95 M | |
| AG | First Majestic Silver Corp | 4.5389 | 0.2762 | 6.48 | 533.23 K | |
| GFP | Greenfirst Forest Products Inc | 8.1871 | 0.4678 | 6.06 | 2.2 K | |
| PTM | Platinum Group Metals Ltd | 287.00 | 15.00 | 5.51 | 311 | |
| LAM | Laramide Resources Ltd | 4.36 | 0.22 | 5.31 | 265.3 K | |
| ELR | Eastern Platinum Ltd | 26.40 | 1.30 | 5.18 | 5.98 M | |
| PBL | Pollard Banknote Ltd | 4.6066 | 0.217 | 4.94 | 6 K | |
| BLDP | Ballard Power Systems Inc | 3.98 | 0.18 | 4.74 | 359.47 K | |
| MSV | Minco Silver Corp | 3.35 | 0.15 | 4.69 | 7.5 K | |
| NG | Novagold Res Inc | 6.0431 | 0.2659 | 4.6 | 199.36 K | |
| SVM | Silvercorp Metals Inc | 4.8631 | 0.2061 | 4.43 | 1.2 M | |
| FNV | Franco-Nevada Corp | 18.6075 | 0.7472 | 4.18 | 174.4 K | |
| CEF | Sprott Physical Gold Silver Trust | 12.8774 | 0.4766 | 3.84 | 118.14 K | |
| IMG | Iamgold Corp | 5.6112 | 0.202 | 3.73 | 3.25 M | |
| DPM | Dundee Precious Metals Inc | 5.6104 | 0.2017 | 3.73 | 133.58 K | |
| AIM | Aimia Inc | 15.3495 | 0.5417 | 3.66 | 4.81 M | |
| NPI | Northland Power Inc | 4.1215 | 0.1413 | 3.55 | 100.98 K | |
| POU | Paramount Resources Ltd | 8.0488 | 0.2743 | 3.53 | 745.07 K | |
| SSRM | Ssr Mining Inc | 27.63 | 0.9098 | 3.4 | 127 K | |
| RBA | Rb Global Inc | 17.8764 | 0.5837 | 3.38 | 83.12 K | |
| ACO-X | ATCO Ltd | 15.0103 | 0.4681 | 3.22 | 68.28 K | |
| BCE-PF | BCE Inc Pref AF | 8.9036 | 0.2716 | 3.15 | 100 | |
| WTE | Westshore Terminals Investment Corp | 6.8283 | 0.1797 | 2.7 | 118.87 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.0411 | 0.075 | 2.53 | 9.5 K | |
| CSW-A | Corby Spirit and Wine Limited | 6.5592 | 0.1603 | 2.51 | 3.62 K | |
| CS | Capstone Mining Corp | 4.20 | 0.10 | 2.44 | 538.9 K | |
| XTD | Tdb Split Corp. Class A Shares | 3.4015 | 0.0779 | 2.34 | 2.65 K | |
| GSY | Goeasy Ltd | 9.5556 | 0.2168 | 2.32 | 100 | |
| CCO | Cameco Corp | 32.1051 | 0.7278 | 2.32 | 1.11 M | |
| BTE | Baytex Energy Corp | 19.3136 | 0.4328 | 2.29 | 620.71 K | |
| VCM | Vecima Networks Inc | 3.7326 | 0.0836 | 2.29 | 800 | |
| TAL | Petrotal Corp | 209.3253 | 4.3012 | 2.1 | 1.79 K | |
| BU | Burcon Nutrascience Corp | 110.8354 | 1.9851 | 1.82 | 435 | |
| RUS | Russel Metals | 10.8502 | 0.189 | 1.77 | 203.5 K | |
| TRX | Trx Gold Corporation | 4.69 | 0.08 | 1.74 | 87.44 K | |
| BIR | Birchcliff Energy Ltd | 9.0811 | 0.1542 | 1.73 | 538.6 K | |
| CFW | Calfrac Well Services Ltd | 797.25 | 13.50 | 1.72 | 6.36 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 6.5858 | 0.1094 | 1.69 | 7.36 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 9.4302 | 0.1535 | 1.65 | 200 | |
| MXG | Maxim Power Corp | 5.6073 | 0.0905 | 1.64 | 5.3 K | |
| ELEF | Silver Elephant Mining Corp | 20.5063 | 0.3308 | 1.64 | 1.18 K | |
| PDV-PA | Prime Dividend Corp Pref A | 3.831 | 0.0614 | 1.63 | 4.3 K | |
| TCW | Trican Well | 14.4076 | 0.2143 | 1.51 | 569.44 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 7.3762 | 0.1087 | 1.5 | 8.82 K | |
| ACQ | Autocanada Inc | 3.1861 | 0.0466 | 1.48 | 70.96 K | |
| JAG | Jaguar Mining Inc | 7906.2534 | 115.4199 | 1.48 | 210.08 K | |
| RCI-A | Rogers Communications Inc | 23.4239 | 0.3163 | 1.37 | 800 | |
| CKI | Clarke Inc | 3.714 | 0.0498 | 1.36 | 26.7 K | |
| GIL | Gildan Activewear Inc | 10.3747 | 0.1378 | 1.35 | 902.4 K | |
| DII-B | Dorel Industries Inc | 8.3056 | 0.109 | 1.33 | 16.89 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 4.0856 | 0.0529 | 1.31 | 11.24 K | |
| HBM | Hudbay Minerals Inc | 12.4378 | 0.1561 | 1.27 | 2.42 M | |
| TA | Transalta Corp | 18.3259 | 0.2276 | 1.26 | 1.25 M | |
| WN-PC | George Weston Ser 3 Prf | 6.4803 | 0.0802 | 1.25 | 13.04 K | |
| TECK-A | Teck Resources Limited | 37.7175 | 0.4601 | 1.23 | 762 | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 8.50 | 0.1036 | 1.23 | 1.8 K | |
| TKO | Taseko Mines Ltd | 5.05 | 0.06 | 1.2 | 106.6 K | |
| EMP-A | Empire Company Limited | 10.3454 | 0.1207 | 1.18 | 247.2 K | |
| ESI | Ensign Energy Services Inc | 5.5813 | 0.0614 | 1.11 | 414.35 K | |
| MRU | Metro Inc | 6.1235 | 0.0654 | 1.08 | 295.27 K | |
| HWO | High Arctic Energy Services Inc | 3.119 | 0.0325 | 1.05 | 1.57 K | |
| AAV | Advantage Oil & Gas Ltd | 11.4008 | 0.116 | 1.03 | 303.14 K | |
| MDI | Major Drilling Grp | 13.7961 | 0.14 | 1.03 | 124.17 K | |
| BCE-PC | BCE Inc Pref AC | 8.4028 | 0.084 | 1.01 | 6.75 K | |
| FRU | Freehold Royalties Ltd | 5.8169 | 0.0546 | 0.95 | 99.94 K | |
| CNQ | Canadian Natural Resources Ltd. | 13.6544 | 0.119 | 0.88 | 9.9 M | |
| FTS | Fortis Inc | 13.9642 | 0.1216 | 0.88 | 489.54 K | |
| BCE-PI | BCE Inc Pref AI | 9.4598 | 0.0802 | 0.86 | 1.68 K | |
| AQN | Algonquin Power and Utilities Corp | 3.0201 | 0.0256 | 0.85 | 98.9 K | |
| CHE-UN | Chemtrade Logistics Income Fund | 3.2761 | 0.027 | 0.83 | 51.24 K | |
| SLR | Solitario Zinc Corp | 4.99 | 0.04 | 0.81 | 2 K | |
| TECK-B | Teck Resources Limited | 35.9453 | 0.2847 | 0.8 | 1.84 M | |
| GIB-A | CGI Inc | 10.1077 | 0.0793 | 0.79 | 1.99 M | |
| BBD-PB | Bombardier Inc Pref B | 5.0281 | 0.0391 | 0.78 | 6.43 K | |
| PDV | Prime Dividend Corp Cl A | 3.3109 | 0.0257 | 0.78 | 1.76 K | |
| BNE | Bonterra Energy Corp | 16.8817 | 0.1292 | 0.77 | 9.87 K | |
| POW-PD | Power Corporation of Canada Pref D | 7.6327 | 0.0517 | 0.68 | 37.8 K | |
| GMX | Globex Mining Enterprises Inc | 3.07 | 0.02 | 0.66 | 1.5 K | |
| AIF | Altus Group Ltd | 8.4794 | 0.0519 | 0.62 | 5.47 K | |
| LFE | Canadian Life Companies Split Corp | 5.0749 | 0.0309 | 0.61 | 3.02 K | |
| PSI | Pason Systems Inc | 8.8732 | 0.0522 | 0.59 | 162 K | |
| BK-PA | Canadian Banc Corp Pref A | 4.0054 | 0.0213 | 0.53 | 10.21 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CUBT | Curative Biotechnology Inc | 487.5001 | 7.88 M | 37.50 | 8.33 | 4 |
| BYOC | Beyond Commerce Inc | 3.24 | 1.68 M | 0.02 | 0.62 | 7.66 K |
| NXTYQ | Nexity Financial Corporation | 5.10 | 1.16 M | 0.09 | 1.8 | 3.08 K |
| NEOM | NeoMedia Technologies Inc | 5.25 | 508.84 K | 0.90 | 20.69 | 1.07 K |
| SEII | Sharing Economy International Inc | 23400.0234 | 385.17 K | 600.00 | 2.63 | 1 |
| MIHL | Montague International Holding Ltd | 290.00 | 12.63 K | 90.00 | 45 | 6 |
| CDVIQ | Cal Dive International Inc | 15.24 | 9.86 K | 0.24 | 1.6 | 673.41 K |
| HDYNQ | Hyperdynamics Corporation | 13.52 | 3.56 K | 0.56 | 4.32 | 7.98 K |
| PRZM | Prism Technologies Group Inc | 9.38 | 1.01 K | 0.08 | 0.86 | 2.5 K |
| DOMR | Dominion Resources Black Warrior Trust | 12.56 | 785 | 0.1819 | 1.47 | 17.9 K |
| PRXIQ | Premier Exhibitions Inc | 46.70 | 491 | 0.80 | 1.74 | 32.82 K |
| PARD | Poniard Pharmaceuticals Inc | 187.60 | 149 | 5.20 | 2.85 | 5.16 K |
| IZNN | IZON Network Inc | 85.85 | 2.55 | 3.06 | 200 | |
| BAJFF | Camrova Resources Inc | 27.316 | 0.178 | 0.66 | 3.98 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| QGR | Q-Gold Resources Ltd | 192.00 | 57.60 | 42.86 | 398 | |
| SEVA | Seva Mining Corp. | 25.20 | 5.60 | 28.57 | 293 | |
| WGO | White Gold Corp | 5.00 | 1.00 | 25 | 6 K | |
| RHT | Reliq Health Technologies Inc | 27.00 | 4.50 | 20 | 35.9 K | |
| DCOP | District Copper Corp | 19.00 | 3.00 | 18.75 | 4.63 K | |
| BRON | Bronco Resources Corp. | 78.00 | 12.00 | 18.18 | 57 | |
| KRY | Koryx Copper Inc. | 525.00 | 75.00 | 16.67 | 29 | |
| CTH | CoTec Holdings Corp. | 1280.00 | 180.00 | 16.36 | 143 | |
| BSK | Blue Sky Uranium Corp | 31.00 | 4.00 | 14.81 | 15 | |
| YNV | Ynvisible Interactive Inc | 38.40 | 4.80 | 14.29 | 260 | |
| NAR | North Arrow Minerals Inc | 17.00 | 2.00 | 13.33 | 13 | |
| PER | Peruvian Metals Corp | 7.98 | 0.84 | 11.76 | 8.2 K | |
| GAL | Galantas Gold Corporation | 5.00 | 0.50 | 11.11 | 800 | |
| CD | Cantex Mine Development Corp | 15.00 | 1.50 | 11.11 | 630 | |
| GBU | Gabriel Resources Ltd | 28.30 | 2.80 | 10.98 | 651.91 K | |
| LOD | Lode Gold Resources Inc. | 41.40 | 3.60 | 9.52 | 439 | |
| SMRV | Smooth Rock Ventures Corp. | 28.80 | 2.40 | 9.09 | 21 | |
| MUR | Murchison Minerals Ltd | 95.00 | 7.50 | 8.57 | 40 | |
| TIP-H | Tyner Resources Ltd | 13.00 | 1.00 | 8.33 | 46 | |
| PAR-H | Parent Capital Corp | 14.00 | 1.00 | 7.69 | 1.53 K | |
| ABM | Athabasca Minerals Inc | 132.00 | 9.00 | 7.32 | 67.5 K | |
| TIG | Triumph Gold Corp | 75.00 | 5.00 | 7.14 | 1.02 K | |
| BMM | Black Mammoth Metals Corporation | 12.80 | 0.80 | 6.67 | 200 | |
| EMR | Emgold Mining Corporation | 160.00 | 10.00 | 6.67 | 10 K | |
| VRB | Vanadiumcorp Resource Inc | 16.00 | 1.00 | 6.67 | 2.59 K | |
| AEMC | Alaska Energy Metals Corporation | 32.00 | 2.00 | 6.67 | 521 | |
| CBI | Colibri Resource Corporation | 12.00 | 0.75 | 6.67 | 500 | |
| WCSB | Decimus Oil Corp. | 4.25 | 0.25 | 6.25 | 20 | |
| IFR | International Frontier Resources Corporation | 4.4571 | 0.2571 | 6.12 | 676 | |
| DAR | Darelle Online Solutions Inc | 8.56 | 0.48 | 5.94 | 100 | |
| NBY | Niobay Metals Inc | 6.45 | 0.35 | 5.74 | 804.91 K | |
| WEC | Winchester Equity Corporation | 19.00 | 1.00 | 5.56 | 11.8 K | |
| MOON | Blue Moon Metals Inc | 19.00 | 1.00 | 5.56 | 175 | |
| EGM | EnGold Mines Ltd | 12.5249 | 0.6447 | 5.43 | 1.06 K | |
| UGD | Unigold Inc | 4.20 | 0.20 | 5 | 2.5 K | |
| UCU | Ucore Rare Metals Inc | 4.30 | 0.20 | 4.88 | 69.86 K | |
| GRDM | Grid Metals Corp | 4.30 | 0.20 | 4.88 | 14.31 K | |
| TRAN | Clean Energy Transition Inc. | 414.00 | 18.00 | 4.55 | 137 | |
| AZR | Azarga Metals Corp | 350.00 | 15.00 | 4.48 | 2.63 M | |
| DAU | Desert Gold Ventures Inc | 9.40 | 0.40 | 4.44 | 5.39 K | |
| SILV | Silver Valley Metals Corp. | 12.96 | 0.54 | 4.35 | 115 K | |
| CAMB | Cambria Gold Mines Inc. | 36.00 | 1.50 | 4.35 | 35 K | |
| SYH | Skyharbour Resources Ltd | 5.00 | 0.20 | 4.17 | 1.31 M | |
| ROAR | Lion Rock Resources Inc. | 26.00 | 1.00 | 4 | 330 | |
| MYID | Killi Ltd | 362.723 | 13.9505 | 4 | 605.42 K | |
| KUR-H | Kure Technologies Inc | 5.50 | 0.20 | 3.77 | 12.84 K | |
| PBM | Pacific Bay Minerals Ltd | 3.50 | 0.125 | 3.7 | 61 K | |
| CWV | Crown Point Energy Inc | 3.7838 | 0.122 | 3.33 | 1.5 K | |
| GX | Guardian Exploration Inc | 3.30 | 0.10 | 3.12 | 3.8 K | |
| VLC | Velocity Minerals Ltd | 26.80 | 0.80 | 3.08 | 187 | |
| AZM | Azimut Exploration Inc | 3.09 | 0.09 | 3 | 12 K | |
| ANDC | Andina Copper Corporation | 47.50 | 1.25 | 2.7 | 160 | |
| RUSH | Carolina Rush Corporation | 3.90 | 0.10 | 2.63 | 1.22 K | |
| BAV-H | Bravern Ventures Ltd | 24.5995 | 0.60 | 2.5 | 233 | |
| JSPX | JasperX Technologies Inc. | 410.00 | 10.00 | 2.5 | 115 | |
| SGQ | SouthGobi Resources Ltd | 17.50 | 0.40 | 2.34 | 16.8 K | |
| HSTR | Heliostar Metals Ltd | 3.30 | 0.075 | 2.33 | 4.73 K | |
| JEC | Jura Energy Corporation | 4.60 | 0.10 | 2.22 | 13.57 K | |
| SLG | PetroTal Corp | 38.7896 | 0.7971 | 2.1 | 179 K | |
| OYL | CGX Energy Inc | 20.70 | 0.30 | 1.47 | 225.47 K | |
| CTN | Centurion Minerals Ltd | 177.5996 | 2.40 | 1.37 | 20 | |
| BKM | Pacific Booker Minerals Inc | 7.60 | 0.10 | 1.33 | 375 | |
| BRN-PR-A | Brookfield Investments Corporation | 10.8184 | 0.128 | 1.2 | 2.66 K |