Gainer Volumes for 7 January 2009 from 00:00:00 until 23:59:59
Gainer Volumes for 7 January 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 3.536 | 56.1 B | 0.2485 | 7.56 | 445.6 K |
| GSAT | Globalstar | 4.05 | 10.67 B | 0.15 | 3.85 | 31.92 K |
| SEB | Seaboard Corporation | 1129.7678 | 4.18 B | 23.1946 | 2.1 | 1.4 K |
| TMP | Tompkinstrustco | 27.3167 | 1.46 B | 0.1459 | 0.54 | 59.84 K |
| IDR | Idaho Strategic Resources | 3.50 | 504.18 M | 0.42 | 13.64 | 1.21 K |
| FRD | Friedman Industries Inc | 4.945 | 330.71 M | 0.1952 | 4.11 | 274.7 K |
| BKTI | Bk Technologies Inc | 3.5879 | 277.07 M | 0.3588 | 11.11 | 1.15 K |
| GENC | Gencor Industries IN | 5.4067 | 263.84 M | 0.0734 | 1.38 | 27.7 K |
| LODE | Comstock Mining Inc | 750.00 | 262.94 M | 5.00 | 0.67 | 131 |
| ACU | Acme United Corp | 5.3264 | 231.56 M | 0.0561 | 1.06 | 1 K |
| NEN | New England Realty Associates | 10.9642 | 193.5 M | 0.0966 | 0.89 | 900 |
| USBC | USBC, Inc. | 540.00 | 148.13 M | 360.00 | 200 | 11 |
| SIF | Sifco Industries | 6.1472 | 125.71 M | 0.4729 | 8.33 | 48 K |
| OPHC | Optimumbank Hlds | 679.4067 | 121.06 M | 27.42 | 4.21 | 7 |
| DXR | Daxor Corp | 11.9654 | 60.72 M | 0.3533 | 3.04 | 2.61 K |
| CPHI | China Pharma Holdings | 120.00 | 45.79 M | 3.00 | 2.56 | 386 |
| COHN | Cohen & CO Inc | 19.9581 | 40.04 M | 1.2443 | 6.65 | 1.27 K |
| NNVC | Nanoviricides Inc | 56.00 | 35.19 M | 0.70 | 1.27 | 409 |
| BESS | Bimergen Energy Corporation | 91.00 | 25.91 M | 21.00 | 30 | 143 |
| RCG | Renaissance Capital Growth & Income Fund III | 3.273 | 19.11 M | 0.1251 | 3.97 | 300 |
| REED | Reed's, Inc. | 406.3026 | 10.91 M | 2.8816 | 0.71 | 11 |
| TOVX | Theriva Biologics Inc | 3062.50 | 10.51 M | 700.00 | 29.63 | 30 |
| UUU | Universal Security Instruments | 3.0481 | 10.43 M | 0.0252 | 0.83 | 2.6 K |
| CVR | Chicago Rivet & Machine Company | 7.4633 | 9.98 M | 0.1545 | 2.11 | 1.3 K |
| ITP | IT Tech Packaging Inc | 3.111 | 2.91 M | 0.3889 | 14.29 | 125 |
| IPB | Merrill Lynch & Company | 5.7901 | 0.631 | 12.23 | 760 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| VZ | Verizon Communications Inc | 12.1894 | 201.42 B | 0.1529 | 1.27 | 22.73 M |
| TMUS | T-Mobile US | 27.9778 | 195.88 B | 0.956 | 3.54 | 3.31 M |
| SNY | Sanofi-Aventis S.A. ADR | 15.9497 | 104.76 B | 0.2032 | 1.29 | 1.54 M |
| ROST | Ross Stores Inc | 6.3861 | 78.71 B | 0.084 | 1.33 | 8.44 M |
| MSTR | Strategy | 3.848 | 35.75 B | 0.039 | 1.02 | 1.08 M |
| BIIB | Biogen Inc | 46.81 | 31 B | 0.34 | 0.73 | 3.38 M |
| TSEM | Tower Semiconductor | 3.30 | 30.01 B | 0.30 | 10 | 71.61 K |
| CTSH | Cognizant Tech Sol | 8.7325 | 27.81 B | 0.1588 | 1.85 | 22.62 M |
| SATS | Echostar Corp | 10.007 | 26.67 B | 0.1771 | 1.8 | 244.34 K |
| DLTR | Dollar Tree Inc | 13.8467 | 24.87 B | 0.6234 | 4.71 | 9.79 M |
| FFIV | F5 Networks Inc | 23.50 | 22.83 B | 1.00 | 4.44 | 5.99 M |
| HAS | Hasbro Inc | 17.0416 | 13.64 B | 0.1899 | 1.13 | 3.11 M |
| CHKP | Check Point Software | 20.77 | 13.45 B | 0.19 | 0.92 | 3.31 M |
| BMRN | Biomarin Pharmaceuticals | 18.64 | 13.04 B | 0.33 | 1.8 | 3.59 M |
| KTOS | Kratos Defns | 13.20 | 12.12 B | 0.70 | 5.6 | 10.39 K |
| MDGL | Madrigal Pharmaceuticals Inc | 240.10 | 11.73 B | 14.35 | 6.36 | 6.57 K |
| MANH | Manhattan Assoc | 4.035 | 11.51 B | 0.03 | 0.75 | 852.83 K |
| DPZ | Domino's Pizza Inc Common Stock | 4.7882 | 11.46 B | 0.2383 | 5.24 | 872.3 K |
| ENSG | The Ensign Group IN | 4.2309 | 10.59 B | 0.0252 | 0.6 | 685.42 K |
| IDCC | Interdigital Inc | 20.5755 | 8.87 B | 0.2186 | 1.07 | 984.25 K |
| MORN | Morningstar Inc | 33.8983 | 7.78 B | 0.195 | 0.58 | 177.1 K |
| TGTX | Tg Therapeuticscmn | 50.625 | 7.46 B | 2.8125 | 5.88 | 23 |
| VSEC | V S E Cp | 19.6672 | 6.78 B | 0.4748 | 2.47 | 193.58 K |
| PRIM | Primoris Services Cp | 4.5853 | 4.52 B | 0.1273 | 2.86 | 1.52 K |
| TCBI | Texas Capital Bncsh | 12.1175 | 4.39 B | 0.0884 | 0.73 | 600.56 K |
| SYNA | Synaptics Inc | 20.49 | 4.24 B | 1.50 | 7.9 | 3.04 M |
| CLMT | Calumet Specialty Pr | 5.5308 | 4.16 B | 0.0939 | 1.73 | 46.53 K |
| OPCH | Option Care Health Inc | 10.24 | 3.76 B | 0.40 | 4.07 | 32.96 K |
| DGII | Digi Intl Inc | 8.04 | 3.23 B | 0.43 | 5.65 | 373.27 K |
| GRBK | Green Brick Partners | 6.2069 | 3.03 B | 0.1379 | 2.27 | 1.52 K |
| NTCT | Netscout Systems | 13.29 | 2.88 B | 3.05 | 29.79 | 1.66 M |
| VCEL | Vericel Corproation | 92.464 | 2.26 B | 1.264 | 1.39 | 8.02 K |
| JBLU | Jetblue Airways Cp | 7.61 | 2.13 B | 0.31 | 4.25 | 9.57 M |
| GT | Goodyear Tire Rubber | 7.0652 | 1.76 B | 0.391 | 5.86 | 10.37 M |
| QCRH | Qcr Holdings Inc | 10.1078 | 1.74 B | 0.1901 | 1.92 | 3.71 K |
| ANIP | ANI Pharma Inc | 55.4401 | 1.74 B | 7.20 | 14.93 | 5.02 K |
| SAFT | Safety Ins Group Inc | 18.4105 | 1.52 B | 0.3083 | 1.7 | 116.6 K |
| FMBH | First Mid Ill Bncshr | 14.0294 | 1.4 B | 0.6347 | 4.74 | 950 |
| PFBC | Preferred Bank LA | 23.1442 | 1.28 B | 0.1848 | 0.8 | 2.86 K |
| NBN | Northeast Bncp | 6.959 | 1.16 B | 0.6023 | 9.48 | 100 |
| HAFC | Hanmi Financial Cp | 14.7353 | 961.82 M | 0.4065 | 2.84 | 38.55 K |
| EGBN | Eagle Bancorp Inc | 4.5992 | 878.12 M | 0.1419 | 3.18 | 1.21 K |
| ORRF | Orrstown Finl Svcs | 19.452 | 852.48 M | 0.8312 | 4.46 | 575 |
| ALRS | Alerus Financial Corp | 4.9757 | 838.49 M | 0.4168 | 9.14 | 600 |
| DJCO | Daily Journal Cp | 39.00 | 831.24 M | 0.50 | 1.3 | 850 |
| ACHV | Achieve Life Sciences Inc | 9988.00 | 779.18 M | 263.998 | 2.71 | 8 |
| CYRX | Cryoport Inc | 62.40 | 768.64 M | 1.20 | 1.96 | 107 |
| CRESY | Cresud Sacif ADR | 4.7692 | 749.68 M | 0.0523 | 1.11 | 135.51 K |
| CARE | Carter Bankshares Inc | 4.2471 | 724.32 M | 0.0354 | 0.84 | 11.65 K |
| ACNB | Acnb Corp | 6.089 | 660.33 M | 0.0511 | 0.85 | 1.74 K |
| CIVB | Civista Bncshrs | 4.60 | 592.84 M | 0.1635 | 3.69 | 600 |
| JOUT | Johnson Outdoors | 4.3296 | 504.67 M | 0.1144 | 2.71 | 600 |
| ZNOG | Zion Oil & Gas, Inc | 8.35 | 488.31 M | 1.29 | 18.27 | 71.65 K |
| BMRC | Bank of Marin Bancrp | 7.7319 | 463.73 M | 0.0966 | 1.27 | 4 K |
| CAPR | Capricor Therap | 470.00 | 384.64 M | 5.00 | 1.08 | 6 |
| NWFL | Norwood Financial Cp | 8.6912 | 375.66 M | 0.0762 | 0.88 | 165 |
| ARTNA | Artesian Res Cp A | 8.7252 | 369.41 M | 0.0848 | 0.98 | 26 K |
| VALU | Value Line Inc | 15.2853 | 352.54 M | 0.3445 | 2.31 | 5.3 K |
| MTRX | Matrix Service Company | 8.69 | 335.07 M | 0.09 | 1.05 | 354.22 K |
| ISBA | ISBA | 12.3409 | 317.36 M | 0.2419 | 2 | 2.4 K |
| ZUMZ | Zumiez Inc | 8.99 | 314.5 M | 0.78 | 9.5 | 532.8 K |
| FWDI | AdvisorShares Madrona International ETF | 23.50 | 314.19 M | 0.70 | 3.07 | 6.17 K |
| AGEN | Agenus Inc | 57.689 | 304.82 M | 3.521 | 6.5 | 243 |
| LTRX | Lantronix Inc | 3.876 | 288.62 M | 0.276 | 7.67 | 1.78 K |
| FXNC | First Natl Corp Strasburg VA | 11.8347 | 288.28 M | 0.0692 | 0.59 | 700 |
| OVLY | Oak Valley Bancp CA | 4.6978 | 286.65 M | 0.3185 | 7.27 | 600 |
| NKSH | Natl Bankshares Inc | 10.0825 | 270.18 M | 0.2144 | 2.17 | 5.7 K |
| EFSI | Eagle Financial Services Inc | 10.9402 | 236.27 M | 2.2421 | 25.78 | 286 |
| CXDO | Crexendo Inc | 5.424 | 221.14 M | 0.0836 | 1.57 | 33.02 K |
| PPIH | Perma-Pipe International Holdings Inc | 5.27 | 217.93 M | 0.13 | 2.53 | 129.05 K |
| FCAP | First Capital Inc | 8.2091 | 215.82 M | 0.1812 | 2.26 | 102 |
| FNWD | Finward Bancorp | 13.2816 | 196.06 M | 0.5534 | 4.35 | 200 |
| DMRC | Digimarc Corp | 9.0797 | 168.72 M | 0.1728 | 1.94 | 38.75 K |
| OCC | Optical Cable Corp | 3.1845 | 157.12 M | 0.0824 | 2.66 | 4.2 K |
| BCBP | Bcb Bancorp Inc | 4.7579 | 156.27 M | 0.0909 | 1.95 | 100 |
| EML | Eastern Company | 7.4666 | 151.83 M | 0.1697 | 2.33 | 3.73 K |
| CLAR | Clarus Corp | 3.922 | 140.31 M | 0.0362 | 0.93 | 24.59 K |
| ACNT | Ascent Industries CO | 5.1949 | 136.03 M | 0.257 | 5.2 | 23.1 K |
| PMN | Promis Neurosciences Inc | 810.00 | 133.26 M | 45.00 | 5.88 | 12 |
| APYX | Apyx Medical Corp | 6.94 | 127.59 M | 0.14 | 2.06 | 100.1 K |
| BOTJ | Bank of The Jame Fnl | 6.0395 | 126.17 M | 1.2079 | 25 | 1.4 K |
| FLNT | Fluent Inc | 155.2605 | 122.1 M | 1.9011 | 1.24 | 13 |
| SLNG | Stabilis Solutions Inc | 19.52 | 120.5 M | 1.12 | 6.09 | 50 |
| OPHC | Optimumbank Hlds | 679.4067 | 116.59 M | 27.42 | 4.21 | 7 |
| UNB | Union Bankshares Inc | 8.4755 | 113.46 M | 1.0997 | 14.91 | 500 |
| PROV | Provident Financial | 3.6076 | 112.6 M | 0.2418 | 7.18 | 1.1 K |
| ONCY | Oncolytics Biotech Inc | 13.015 | 99.85 M | 0.38 | 3.01 | 4.62 K |
| DWSN | Dawson Geophscl | 5.38 | 99.21 M | 0.1148 | 2.18 | 13.95 K |
| MMLP | Martin Midstrm LP | 5.5741 | 93.9 M | 0.0299 | 0.54 | 65.08 K |
| ATHE | Alterity Therapeutics Ltd ADR | 134.40 | 86.82 M | 2.994 | 2.28 | 28 |
| CPHC | Canterbury Park Hl | 5.3524 | 80.96 M | 0.0847 | 1.61 | 9.38 K |
| NTIC | Northern Technologies Intl Corp | 3.0982 | 75.84 M | 0.0697 | 2.3 | 1.48 K |
| BSIN | Big Sky Industrial Inc. | 115.0351 | 74.82 M | 3.4338 | 3.08 | 1.45 K |
| NCTY | The9 Ltd ADR | 4039.843 | 69.95 M | 67.0049 | 1.69 | 147 |
| GEG | Great Elm Group Inc | 9.60 | 67.73 M | 0.12 | 1.27 | 18.62 K |
| HRTX | Heron Therapeutics | 13.80 | 63.73 M | 3.40 | 32.69 | 4.02 K |
| INVE | Identiv Inc | 24.50 | 63.62 M | 1.10 | 4.7 | 110 |
| WFCF | Where Food Comes From Inc | 3.9601 | 62.24 M | 2.3761 | 150.01 | 69 |
| USEG | U S Energy Corp | 115.154 | 60.93 M | 3.4374 | 3.08 | 1.45 K |
| CNVS | CNVS | 100.00 | 57.28 M | 12.00 | 13.64 | 839 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NVS | Novartis Ag ADR | 22.3757 | 286.78 B | 0.2297 | 1.04 | 2.15 M |
| SAP | SAP Ag ADR | 26.8946 | 240.04 B | 0.2282 | 0.86 | 3.69 M |
| SONY | Sony Group Corp ADR | 3.9004 | 142.64 B | 0.151 | 4.03 | 14.06 M |
| MDT | Medtronic Inc | 20.7713 | 114.46 B | 0.3208 | 1.57 | 9.39 M |
| ACN | Accenture Plc | 24.296 | 108.25 B | 0.2733 | 1.14 | 5.44 M |
| TT | Trane Technologies Plc | 9.1468 | 106.15 B | 0.212 | 2.37 | 9.76 M |
| ING | ING Groep N.V. ADR | 6.0363 | 102.02 B | 0.0438 | 0.73 | 1.13 M |
| MCK | Mckesson Corp | 35.6085 | 101.32 B | 1.066 | 3.09 | 2.45 M |
| GSK | Glaxosmithkline Plc ADR | 16.1764 | 99.18 B | 0.3315 | 2.09 | 1.62 M |
| BCS | Barclays Plc ADR | 6.054 | 94.82 B | 0.2195 | 3.76 | 847.71 K |
| ICE | Intercontinental Exchange | 10.9365 | 86.86 B | 0.2543 | 2.38 | 21.98 M |
| CIEN | Ciena Corp | 9.04 | 60.69 B | 0.64 | 7.62 | 11.87 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 31.6386 | 58.07 B | 0.465 | 1.49 | 1.45 K |
| CAH | Cardinal Health | 16.7471 | 55.08 B | 0.1444 | 0.87 | 3.81 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 28.7169 | 46.97 B | 0.8715 | 3.13 | 100 |
| WDS | Woodside Energy Group Ltd | 14.1085 | 45.65 B | 0.0829 | 0.59 | 19.21 K |
| SPG-PJ | Simon Property Group Inc | 18.3698 | 45.48 B | 0.4441 | 2.48 | 400 |
| A | Agilent Technologies | 11.538 | 41.95 B | 0.0634 | 0.55 | 9.97 M |
| HMC | Honda Motor Company ADR | 12.4337 | 40.98 B | 0.7555 | 6.47 | 1.76 M |
| WEC | Wisconsin Energy Corp | 11.9947 | 36.01 B | 0.0683 | 0.57 | 2.6 M |
| KR | Kroger Company | 7.7548 | 35.09 B | 0.0697 | 0.91 | 14.16 M |
| CCI | Crown Castle International Corp | 12.1155 | 33.2 B | 0.0855 | 0.71 | 4.54 M |
| DGX | Quest Diagnostics Inc | 36.2415 | 25.87 B | 0.5893 | 1.65 | 2.05 M |
| AER | Aercap Holdings N.V. | 5.2444 | 23.96 B | 0.3902 | 8.04 | 1.15 M |
| THC | Tenet Healthcare Corp | 5.24 | 21.57 B | 0.24 | 4.8 | 2.83 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 10.9756 | 17.32 B | 1.1322 | 11.5 | 36.02 K |
| SUI | Sun Communities | 6.0849 | 15.76 B | 0.1505 | 2.54 | 233.4 K |
| CSL | Carlisle Companies Inc | 17.1641 | 14.7 B | 0.1026 | 0.6 | 753.8 K |
| AGI | Alamos Gold Inc | 5.5354 | 13.96 B | 0.3143 | 6.02 | 1.1 K |
| ELS | Equity Lifestyle Properties | 6.1243 | 13.16 B | 0.0323 | 0.53 | 3.2 M |
| DPZ | Domino's Pizza Inc | 4.7882 | 12.06 B | 0.2383 | 5.24 | 872.3 K |
| DVA | Davita Healthcare Partners Inc | 23.61 | 11.56 B | 0.165 | 0.7 | 1.69 M |
| SCI | Service Corp International | 3.8643 | 11.48 B | 0.0805 | 2.13 | 1.69 M |
| LAD | Lithia Motors | 3.2972 | 8.3 B | 0.0171 | 0.52 | 162.09 K |
| JBTM | JBTMarel Corp | 8.5168 | 6.26 B | 0.1205 | 1.44 | 219.59 K |
| KRG | Kite Realty Group Trust | 9.2566 | 5.43 B | 0.4378 | 4.96 | 49.98 K |
| UNF | Unifirst Corp | 28.5967 | 5.19 B | 0.618 | 2.21 | 172.5 K |
| CE | Celanese Corp | 11.127 | 5.01 B | 0.1996 | 1.83 | 3.25 M |
| CUZ | Cousins Properties Inc | 19.5932 | 4.89 B | 0.8152 | 4.34 | 390.14 K |
| TDS | Telephone and Data Systems | 15.5253 | 4.18 B | 0.0977 | 0.63 | 631.55 K |
| DK | Delek US Holdings | 3.6467 | 4.01 B | 0.048 | 1.33 | 205.29 K |
| BANC | First Pactrust Bancorp | 5.8515 | 3.13 B | 0.2486 | 4.44 | 800 |
| BXMT | Blackstone Mortgage Trust Inc Cl A | 5.7935 | 2.44 B | 0.0446 | 0.78 | 11.79 K |
| RAMP | Liveramp Holdings Inc | 9.02 | 2.3 B | 0.30 | 3.44 | 761.7 K |
| OFG | OFG Bancorp | 4.7151 | 2.28 B | 0.4791 | 11.31 | 608.7 K |
| SPB | Spectrum Brands Holdings Inc | 27.2438 | 2.07 B | 0.443 | 1.65 | 3.81 K |
| GSL | Global Ship Lease Inc | 16.1722 | 1.53 B | 0.2297 | 1.44 | 4.2 K |
| AORT | Artivion Inc | 8.8583 | 1.41 B | 0.2003 | 2.31 | 239.7 K |
| GBX | Greenbrier Companies | 6.1717 | 1.41 B | 0.3771 | 6.51 | 173.6 K |
| ODC | Oil-Dri Corp of America | 5.5387 | 1.36 B | 0.0999 | 1.84 | 8.9 K |
| KRO | Kronos Worldwide Inc | 3.1144 | 974.88 M | 0.0231 | 0.75 | 26.93 K |
| GAM-PB | General American Investors Company Inc. | 8.1715 | 844.74 M | 0.069 | 0.85 | 2.3 K |
| BXC | Bluelinx Holdings Inc | 21.0034 | 680.07 M | 0.5952 | 2.92 | 5 K |
| CRD-A | Crawford & Company | 5.6035 | 645.97 M | 0.2214 | 4.11 | 251.23 K |
| MLR | Miller Industries | 3.6654 | 645.49 M | 0.153 | 4.36 | 80.05 K |
| RWT | Redwood Trust | 3.9804 | 604.2 M | 0.1443 | 3.76 | 794.2 K |
| RGR | Sturm Ruger & Company | 3.4742 | 601.9 M | 0.1045 | 3.1 | 174.17 K |
| WNC | Wabash National Corp | 4.0522 | 511.66 M | 0.0741 | 1.86 | 130.3 K |
| CYH | Community Health Systems | 13.8758 | 423.03 M | 0.702 | 5.33 | 2.36 M |
| TCI | Transcontinental Realty Investors | 12.35 | 315.07 M | 1.10 | 9.78 | 400 |
| LODE | Comstock | 750.00 | 262.66 M | 5.00 | 0.67 | 131 |
| USNA | Usana Health Sciences Inc | 16.66 | 246.85 M | 0.315 | 1.93 | 93.17 K |
| EBS | Emergent Biosolutions | 22.7556 | 235.34 M | 0.32 | 1.43 | 739.7 K |
| ACR | Acres Commercial Realty Corp | 10.384 | 101.62 M | 0.0849 | 0.82 | 13.26 K |
| TISI | Team Inc | 259.60 | 101.12 M | 8.00 | 3.18 | 68.84 K |
| NRT | North European Oil Royality Trust | 4.6208 | 81.98 M | 0.0865 | 1.91 | 18.5 K |
| BESS | Bimergen Energy Corporation | 91.00 | 25.91 M | 21.00 | 30 | 143 |
| AHT | Ashford Hospitality Trust Inc | 578.6268 | 21.51 M | 35.2822 | 6.49 | 2.43 K |
| BHV | Blackrock Virginia Muni Trust | 7.9696 | 19.75 M | 0.0492 | 0.62 | 1.2 K |
| TVE | Tennessee Valley Authority | 14.2459 | 12.66 M | 0.1331 | 0.94 | 14.08 K |
| IPB | Merrill Lynch & Company | 5.7901 | 0.631 | 12.23 | 760 | |
| JBK | Lehman Abs Corp | 4.1481 | 0.3483 | 9.17 | 5.6 K | |
| SAR | Saratoga Investment Corp | 4.3225 | 0.3176 | 7.93 | 1.71 K | |
| LNG | Cheniere Energy Inc | 3.5278 | 0.2479 | 7.56 | 445.6 K | |
| KTH | Lehman Abs Corp | 8.5215 | 0.2962 | 3.6 | 300 | |
| PRIM | Primoris Services Corporation | 4.6526 | 0.1292 | 2.86 | 1.52 K | |
| GRBK | Green Brick Partners | 6.2069 | 0.1379 | 2.27 | 1.52 K | |
| EPR-PE | EPR Properties | 5.2002 | 0.0667 | 1.3 | 500 | |
| VZ | Verizon Communications Inc | 12.1894 | 0.1529 | 1.27 | 22.73 M | |
| PNNT | Pennantpark Investme | 4.03 | 0.04 | 1 | 80.09 K | |
| GAM-P-B | General American Investors Company Inc. Cumulative Preferred Stock | 12.9245 | 0.1092 | 0.85 | 2.3 K | |
| FLG-PU | Flagstar Financial, Inc. Bifurc | 12.2159 | 0.0947 | 0.78 | 945 |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSCL | Satellos Bioscience Inc | 60.00 | 19.20 | 47.06 | 13 | |
| PIF | Polaris Infrastructure Inc | 508.7437 | 105.5883 | 26.19 | 19 | |
| PGIC | Premium Global Income Split Corp | 48.8273 | 6.8885 | 16.43 | 1.05 K | |
| LUG | Lundin Gold Inc | 4.2548 | 0.5106 | 13.64 | 3.25 K | |
| TVA-B | TVA Group Inc | 5.3592 | 0.622 | 13.13 | 40.69 K | |
| BCE-PS | Bce Inc Pref S | 6.6397 | 0.5397 | 8.85 | 200 | |
| BCE-PT | Bce Inc Pref T | 6.2345 | 0.3713 | 6.33 | 1.8 K | |
| TAL | Petrotal Corp | 50.8976 | 2.8675 | 5.97 | 5.8 K | |
| PGIC-PA | Premium Global Income Split Corp | 5.1815 | 0.2553 | 5.18 | 333.81 K | |
| CSU | Constellation Software Inc | 19.9354 | 0.923 | 4.85 | 900 | |
| FTS-PG | Fortis Inc Pref G | 8.3588 | 0.3626 | 4.53 | 10.05 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 6.5682 | 0.235 | 3.71 | 55.3 K | |
| BCE-PZ | Bce Inc Pref Z | 5.6239 | 0.1837 | 3.38 | 10.34 K | |
| CSCI | Cosciens Biopharma Inc | 37800.00 | 1200.00 | 3.28 | 1 | |
| SGY | Surge Energy Inc | 7.5704 | 0.2103 | 2.86 | 118 | |
| BPS-PU | Brookfield Property Split Corp Pref U | 3.8837 | 0.1061 | 2.81 | 6.4 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 5.6767 | 0.1494 | 2.7 | 3.5 K | |
| GSY | Goeasy Ltd | 5.7806 | 0.1466 | 2.6 | 400 | |
| PWF-PG | Power Financial Corp Pref G | 7.5726 | 0.1857 | 2.51 | 2.33 K | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 6.3602 | 0.1522 | 2.45 | 500 | |
| BN-PN | Brookfield Corporation | 4.561 | 0.1068 | 2.4 | 17.57 K | |
| POW-PD | Power Corporation of Canada Pref D | 7.113 | 0.1608 | 2.31 | 6.67 K | |
| POW-PC | Power Corporation of Canada Pref C | 7.7232 | 0.1703 | 2.25 | 2.04 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 6.9021 | 0.1459 | 2.16 | 63.9 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 7.4577 | 0.157 | 2.15 | 3.55 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 7.3182 | 0.1504 | 2.1 | 2.6 K | |
| RFA | RFA Financial Inc. | 13.4284 | 0.2759 | 2.1 | 31.79 K | |
| CGO | Cogeco Inc Sv | 15.2907 | 0.2969 | 1.98 | 76.94 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 6.9616 | 0.1341 | 1.96 | 2.8 K | |
| POW-PB | Power Corporation of Canada Pref B | 7.325 | 0.1305 | 1.81 | 6.21 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.0112 | 0.0708 | 1.8 | 84.28 K | |
| PWF-PE | Power Financial Corp Pref E | 7.2436 | 0.1277 | 1.79 | 3.15 K | |
| WTE | Westshore Terminals Investment Corp | 3.8983 | 0.0668 | 1.74 | 385.56 K | |
| HPS-A | Hammond Power Solutions Inc | 5.2353 | 0.0841 | 1.63 | 900 | |
| BCE-PI | BCE Inc Pref AI | 6.5709 | 0.0952 | 1.47 | 23.61 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 6.2786 | 0.0884 | 1.43 | 6.27 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 6.8004 | 0.0947 | 1.41 | 1.9 K | |
| BBD-PC | Bombardier Inc Pref C | 4.2875 | 0.0573 | 1.35 | 3.73 K | |
| EMA | Emera Incorporated | 9.9394 | 0.1316 | 1.34 | 294.7 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.0419 | 0.0352 | 1.17 | 5 K | |
| BN-PC | Brookfield Corporation | 4.8333 | 0.0517 | 1.08 | 3.86 K | |
| BB | Blackberry Ltd | 55.77 | 0.57 | 1.03 | 2.51 M | |
| TRZ | Transat At Inc | 12.18 | 0.10 | 0.83 | 38.9 K | |
| POW-PA | Power Corporation of Canada Pref A | 7.2015 | 0.0587 | 0.82 | 4.95 K | |
| MFI | Maple Leaf Foods | 6.3285 | 0.0464 | 0.74 | 135.13 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.5827 | 0.0235 | 0.66 | 2.4 K | |
| BBD-PB | Bombardier Inc Pref B | 3.0164 | 0.0192 | 0.64 | 1.5 K | |
| PDV-PA | Prime Dividend Corp Pref A | 3.4511 | 0.0191 | 0.56 | 7.5 K | |
| BHC | Bausch Health Companies Inc | 11.4507 | 0.0632 | 0.55 | 885.12 K | |
| LNF | Leons Furniture | 4.8839 | 0.026 | 0.54 | 4.4 K | |
| TPX-B | Molson Coors Canada Inc | 35.2459 | 0.1766 | 0.5 | 1.88 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 4.5558 | 31.78 B | 0.2428 | 5.63 | 1.55 K |
| LUGDF | Lundin Gold Inc | 3.8879 | 15.74 B | 0.3888 | 11.11 | 100 |
| HSTC | HST Global Inc | 44.85 | 91.93 M | 11.10 | 32.89 | 100 |
| ICBU | Imd Companies | 20.00 | 2.46 M | 5.00 | 33.33 | 8.31 M |
| MEDH | MedX Holdings Inc | 60.00 | 1.06 M | 2.50 | 4.35 | 35 K |
| TXCCQ | TranSwitch Corporation | 3.902 | 4.66 K | 0.7213 | 22.68 | 47.35 K |
| HDYNQ | Hyperdynamics Corporation | 5.60 | 3.56 K | 1.52 | 37.25 | 57.58 K |
| RITT | RiT Technologies Ltd | 5.68 | 1.55 K | 0.08 | 1.43 | 53 |
| SIMPQ | Simply Inc | 80.00 | 1.55 K | 5.00 | 6.67 | 22 |
| CYRNQ | CYRNQ | 42.40 | 799 | 0.40 | 0.95 | 5.3 K |
| PROT | Proteonomix Inc | 8.99 | 791 | 1.04 | 13.08 | 12.33 K |
| YVRLF | Liquid Media Group Ltd. | 24.00 | 482 | 4.00 | 20 | 1.39 K |
| PARD | Poniard Pharmaceuticals Inc | 122.80 | 149 | 6.00 | 5.14 | 1.2 K |
| FONU | FonU2 Inc | 200.00 | 40.00 | 25 | 44 | |
| ESINQ | ITT Educational Services Inc | 91.97 | 2.87 | 3.22 | 1.19 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| KEEK | Personas Social Incorporated | 120.00 | 75.00 | 166.67 | 18 | |
| MAX | Max Resource Corp | 20.40 | 8.40 | 70 | 1.3 K | |
| HAY | Hayasa Metals Inc. | 18.00 | 7.20 | 66.67 | 194 | |
| AUQ | AuQ Gold Mining Inc | 4.00 | 1.60 | 66.67 | 88 | |
| MEX | Mexican Gold Mining Corp | 16.00 | 6.00 | 60 | 1 K | |
| PURO | Platauro Metals Corp. | 26.7112 | 10.0167 | 60 | 599 | |
| SPX | Stellar AfricaGold Inc | 3.7476 | 1.2492 | 50 | 656 | |
| WEB | Westbridge Energy Corporation | 81.4623 | 27.1541 | 50 | 41 | |
| LIB | LibertyStream Infrastructure Partners Inc. | 11.2499 | 3.7499 | 50 | 152 | |
| VRB | Vanadiumcorp Resource Inc | 11.00 | 3.50 | 46.67 | 3.53 K | |
| STS | South Star Mining Corp | 8.25 | 2.25 | 37.5 | 66 | |
| HAWK | Hawkeye Gold & Diamond Inc | 36.00 | 9.00 | 33.33 | 113 K | |
| CNS | Contagious Gaming Inc | 14.40 | 3.60 | 33.33 | 6 | |
| ICON | International Iconic Gold Exploration Corp | 18.00 | 4.00 | 28.57 | 170 | |
| BRON | Bronco Resources Corp. | 22.00 | 4.00 | 22.22 | 86 | |
| CAMB | Cambria Gold Mines Inc. | 8.75 | 1.25 | 16.67 | 263.5 K | |
| AXL | Arrow Exploration Corp | 11.9658 | 1.7094 | 16.67 | 31 K | |
| AEMC | Alaska Energy Metals Corporation | 8.00 | 1.00 | 14.29 | 355 | |
| ADYA | Adya Inc | 3.40 | 0.40 | 13.33 | 700 | |
| PGE | Group Ten Metals Inc | 6.30 | 0.70 | 12.5 | 64 | |
| KG | Klondike Gold Corp | 6.75 | 0.75 | 12.5 | 455.01 K | |
| LORD | St. James Gold Corp | 13.50 | 1.50 | 12.5 | 2.15 K | |
| PUMA | Puma Exploration Inc | 12.00 | 1.00 | 9.09 | 2 K | |
| IDL | Imaging Dynamics Company Ltd | 27.0833 | 2.0833 | 8.33 | 169 | |
| SGQ | SouthGobi Resources Ltd | 7.01 | 0.51 | 7.85 | 2.8 K | |
| JSPX | JasperX Technologies Inc. | 140.00 | 10.00 | 7.69 | 87 | |
| GBU | Gabriel Resources Ltd | 16.80 | 1.10 | 7.01 | 211.96 K | |
| SLG | PetroTal Corp | 9.4317 | 0.5314 | 5.97 | 579.77 K |