Gainer Volumes for 30 January 2009 from 00:00:00 until 23:59:59
Gainer Volumes for 30 January 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 4.2922 | 4.68 B | 0.1772 | 4.31 | 99.84 K |
| NG | Novagold Resources Inc | 3.1642 | 3.48 B | 0.0452 | 1.45 | 7.1 M |
| NOG | Northern Oil and Gas | 25.5796 | 2.67 B | 1.0524 | 4.29 | 13.94 K |
| USAS | Americas Silver Corp | 7.50 | 1.77 B | 0.30 | 4.17 | 363 |
| TRX | Tanzanian Royalty Exploration Corp | 3.75 | 340.89 M | 0.22 | 6.23 | 311.75 K |
| GTE | Gran Tierra Energy Inc | 28.30 | 325.14 M | 0.20 | 0.71 | 91.2 K |
| CVU | CPI Aerostructures | 5.15 | 77.64 M | 0.06 | 1.18 | 600 |
| CEV | Eaton Vance California Muni Income Trust | 3.954 | 73.71 M | 0.0521 | 1.34 | 13.4 K |
| DXR | Daxor Corp | 12.018 | 60.72 M | 0.0902 | 0.76 | 12.6 K |
| DIT | Amcon Distributing Company | 18.138 | 60.34 M | 1.3507 | 8.05 | 1.4 K |
| AREN | The Arena Group Holdings Inc | 6.60 | 54.74 M | 0.66 | 11.11 | 268 |
| CVM | Cel-Sci Corp | 1725.00 | 26.91 M | 75.00 | 4.55 | 9 |
| BESS | Bimergen Energy Corporation | 110.60 | 25.91 M | 5.60 | 5.33 | 73 |
| RCG | Renaissance Capital Growth & Income Fund III | 3.1286 | 19.11 M | 0.1733 | 5.86 | 800 |
| INUV | Inuvo Inc | 22.00 | 12.89 M | 1.00 | 4.76 | 2.56 K |
| REED | Reed's, Inc. | 340.0263 | 10.91 M | 14.4079 | 4.42 | 27 |
| UUU | Universal Security Instruments | 3.2586 | 10.43 M | 0.3031 | 10.26 | 6.1 K |
| ENSV | Enservco Corpporation | 11.25 | 29.09 K | 2.25 | 25 | 125 |
| IPB | Merrill Lynch & Company | 4.9178 | 0.0927 | 1.92 | 400 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MU | Micron Technology | 3.6281 | 1.12 T | 0.1463 | 4.2 | 24.62 M |
| KLAC | K L A-Tencor Corp | 11.0524 | 266.17 B | 0.5571 | 5.31 | 8.67 M |
| MRVL | Marvell Technology Inc | 6.2096 | 199.27 B | 0.0511 | 0.83 | 14.75 M |
| ISRG | Intuitive Surg Inc | 11.47 | 141.34 B | 0.1356 | 1.2 | 17.2 M |
| REGN | Regeneron Pharmaceuticals | 17.3627 | 82.72 B | 0.3278 | 1.92 | 421.1 K |
| WBD | Discovery Inc Series A | 14.50 | 70.17 B | 0.10 | 0.69 | 1.5 M |
| PCAR | Paccar Inc | 9.9071 | 68.84 B | 0.5518 | 5.9 | 12.69 M |
| IDXX | Idexx Laboratories | 16.40 | 43.46 B | 0.73 | 4.66 | 4.22 M |
| MCHP | Microchip Technology | 5.8374 | 42.99 B | 0.1785 | 3.15 | 15.1 M |
| NTRS | Northern Trust Corp | 37.2378 | 35.02 B | 0.4467 | 1.21 | 3.6 M |
| TCOM | Trip.com Group Ltd ADR | 5.2221 | 28.32 B | 0.1045 | 2.04 | 3.34 M |
| SATS | Echostar Corp | 9.8824 | 26.67 B | 0.0985 | 1.01 | 253.86 K |
| FSLR | First Solar Inc | 142.80 | 24.24 B | 5.91 | 4.32 | 4.63 M |
| CHRW | C.H. Robinson Ww | 31.2602 | 17.36 B | 0.5235 | 1.7 | 3.55 M |
| COO | Cooper Companies | 4.7068 | 14.98 B | 0.0298 | 0.64 | 1.87 M |
| LULU | Lululemon Athletica | 3.40 | 13.58 B | 0.02 | 0.59 | 835.57 K |
| CHKP | Check Point Software | 22.67 | 13.45 B | 0.18 | 0.8 | 4.06 M |
| ALGN | Align Technology | 7.88 | 12.88 B | 0.22 | 2.87 | 762.17 K |
| ICLR | Icon Plc | 20.10 | 12.59 B | 0.11 | 0.55 | 384.26 K |
| MDGL | Madrigal Pharmaceuticals Inc | 308.00 | 11.73 B | 18.20 | 6.28 | 8.11 K |
| RMBS | Rambus Inc | 9.06 | 10.52 B | 0.14 | 1.57 | 3.75 M |
| FORM | Formfactor Inc | 15.56 | 10.28 B | 0.33 | 2.17 | 487.03 K |
| SAIA | Saia Inc | 7.1267 | 10.25 B | 0.7334 | 11.47 | 145.41 K |
| IONS | Ionis Pharmaceuticals | 14.13 | 9.51 B | 0.30 | 2.17 | 818.1 K |
| RGEN | Repligen Cp | 4.09 | 9.42 B | 0.05 | 1.24 | 186.4 K |
| BRKR | Bruker Corp | 3.8638 | 8.79 B | 0.0767 | 2.03 | 795.9 K |
| TGTX | Tg Therapeuticscmn | 112.50 | 7.46 B | 28.125 | 33.33 | 24 |
| RIOT | Riot Blockchain Inc | 321.0176 | 7.19 B | 6.4208 | 2.04 | 1.56 K |
| PLXS | Plexus Cp | 14.46 | 7.15 B | 0.09 | 0.63 | 446.78 K |
| VSEC | V S E Cp | 12.5278 | 6.78 B | 0.3746 | 3.08 | 117.98 K |
| GBCI | Glacier Bancorp Inc | 8.7144 | 6.5 B | 0.6188 | 7.64 | 1.14 M |
| LSTR | Landstar System | 28.4206 | 6.45 B | 1.3549 | 5.01 | 2.66 M |
| RUSHA | Rush Entpr Cl A | 3.6235 | 6.39 B | 0.1513 | 4.36 | 354.64 K |
| RUSHB | Rush Entpr Cl B | 3.5104 | 6.24 B | 0.0596 | 1.73 | 40.24 K |
| OTEX | Open Text Cp | 6.6254 | 5.95 B | 0.0529 | 0.8 | 3.59 M |
| DOX | Amdocs Ltd Ord | 13.2083 | 5.85 B | 0.0859 | 0.65 | 1.9 M |
| OZK | Bank Ozk | 3.7199 | 5.72 B | 0.0459 | 1.25 | 476.39 K |
| IEP | Icahn Enterprises | 5.2907 | 5.27 B | 0.2095 | 4.12 | 5.76 K |
| SLM | SLM Corp | 3.2746 | 5.27 B | 0.0687 | 2.14 | 20.15 M |
| MYRG | MYR Group Inc | 14.40 | 5.21 B | 0.65 | 4.73 | 172.7 K |
| OMAB | Grupo Aeroportuario ADR | 3.4458 | 4.99 B | 0.0406 | 1.19 | 96.03 K |
| TFSL | Tfs Financial Corp | 6.2879 | 4.95 B | 0.1369 | 2.23 | 1.31 M |
| CVCO | Cavco Inds Inc | 24.48 | 4.65 B | 0.83 | 3.51 | 19.01 K |
| PRIM | Primoris Services Cp | 3.906 | 4.52 B | 0.0849 | 2.22 | 11.3 K |
| OSIS | O S I Systems Inc | 14.63 | 3.76 B | 0.73 | 5.25 | 218.56 K |
| IPAR | Inter Parfums Inc | 4.3523 | 3.67 B | 0.1801 | 4.32 | 127.97 K |
| BELFA | BEL Fuse Cl A | 11.465 | 3.51 B | 0.0898 | 0.79 | 4.2 K |
| USLM | U S Lime & Mineral | 3.7052 | 3.37 B | 0.1672 | 4.73 | 34.5 K |
| ARLP | Alliance Resource Pt | 3.5422 | 3.27 B | 0.0823 | 2.38 | 150.74 K |
| GRBK | Green Brick Partners | 5.6552 | 3.03 B | 0.138 | 2.5 | 536 |
| ACHC | Acadia Healthcr Company | 4.76 | 2.87 B | 0.56 | 13.33 | 1.85 K |
| NEOG | Neogen Cp | 4.3616 | 2.54 B | 0.4267 | 10.84 | 3.13 M |
| SLS | Sellas Life Sciences Group Inc | 118610.1094 | 2.51 B | 15042.0469 | 14.52 | 1 |
| HUBG | Hub Group Inc A | 11.0341 | 2.46 B | 1.0256 | 10.25 | 2.81 M |
| CMPR | Cimpress N.V. Ord | 22.90 | 2.29 B | 1.33 | 6.17 | 1.16 M |
| PLPC | Preformed Line Prd | 23.3674 | 2.27 B | 0.1591 | 0.69 | 39.7 K |
| VCEL | Vericel Corproation | 117.504 | 2.26 B | 11.904 | 11.27 | 51.06 K |
| GABC | German Amer Bncp Inc | 4.6977 | 1.94 B | 0.0655 | 1.41 | 150 |
| BFC | Bank First National Corp [Wisconsin] | 5.475 | 1.75 B | 0.5165 | 10.42 | 3.4 K |
| JJSF | J J Snack Foods | 27.0331 | 1.67 B | 0.2013 | 0.75 | 84.5 K |
| ICFI | Icf International | 22.5293 | 1.6 B | 0.4937 | 2.24 | 100.38 K |
| LKFN | Lakeland Finl Corp | 8.848 | 1.55 B | 0.335 | 3.94 | 48.08 K |
| HLIT | Harmonic Inc | 5.15 | 1.51 B | 0.13 | 2.59 | 1.5 M |
| HCSG | Healthcare Svcs Gp | 6.6694 | 1.48 B | 0.0348 | 0.52 | 346 K |
| BJRI | Bj's Restaurants Inc | 10.8004 | 1.45 B | 0.0681 | 0.63 | 157.46 K |
| WLFC | Willis Lease Fin C | 9.0941 | 1.36 B | 0.6455 | 7.64 | 8.8 K |
| CCEC | Capital Clean Energy Carriers Corp | 13.2097 | 1.36 B | 0.8991 | 7.3 | 36.93 K |
| OSBC | Old Second Bancorp | 8.0048 | 1.34 B | 0.4746 | 6.3 | 241.19 K |
| DMLP | Dorchester Minls | 4.3643 | 1.34 B | 0.1723 | 4.11 | 105.43 K |
| SENEA | Seneca Foods Cp A | 20.45 | 1.3 B | 0.90 | 4.6 | 13.12 K |
| SENEB | Seneca Foods Cp B | 23.69 | 1.28 B | 1.01 | 4.45 | 200 |
| PFBC | Preferred Bank LA | 20.5932 | 1.28 B | 0.2588 | 1.27 | 920 |
| MNKD | Mannkind Corp | 17.75 | 1.24 B | 0.10 | 0.57 | 45.24 K |
| HFWA | Heritage Financial | 7.1425 | 1.22 B | 0.1343 | 1.92 | 7.77 K |
| OCSL | Oaktree Specialty Lending Corp | 3.2721 | 1.14 B | 0.1855 | 6.01 | 35.79 K |
| VRTS | Virtus Inv Partners | 4.4086 | 1.13 B | 0.2182 | 5.21 | 33.68 K |
| CSIQ | Canadian Solar Inc | 5.46 | 1.03 B | 0.10 | 1.87 | 742.03 K |
| SBSI | Southside Bancshares | 6.9242 | 986.05 M | 0.2767 | 4.16 | 55.71 K |
| HAFC | Hanmi Financial Cp | 9.705 | 961.82 M | 1.1687 | 13.69 | 88.82 K |
| CEVA | Ceva Inc | 6.83 | 927.16 M | 0.65 | 10.52 | 96.01 K |
| GSBC | Great Southern Bncp | 6.4253 | 888.06 M | 0.1091 | 1.73 | 16.97 K |
| TRNS | Transcat Inc | 5.25 | 877.01 M | 0.05 | 0.96 | 14.8 K |
| APEI | American Public Education | 39.16 | 829.68 M | 0.21 | 0.54 | 146.13 K |
| CYRX | Cryoport Inc | 51.60 | 768.64 M | 1.20 | 2.38 | 275 |
| CASS | Cass Information Sys | 10.4171 | 746.25 M | 0.1748 | 1.71 | 24.98 K |
| PFIS | Peoples Finl Svcs Company | 10.1261 | 714.34 M | 0.5625 | 5.88 | 400 |
| ACNB | Acnb Corp | 5.5006 | 660.33 M | 0.2558 | 4.88 | 4 K |
| NFBK | Northfield Bncrp Del | 4.3527 | 639.41 M | 0.0307 | 0.71 | 46.93 K |
| FBIZ | First Business Finan | 4.1576 | 597.83 M | 0.3465 | 9.09 | 200 |
| MLAB | Mesa Labs Inc | 17.5958 | 593.39 M | 0.5252 | 3.08 | 1 K |
| NVEC | Nve Corp | 16.5398 | 586.51 M | 0.7741 | 4.91 | 183.5 K |
| BWFG | Bankwell Financial | 12.0202 | 543.13 M | 2.6445 | 28.21 | 1 K |
| TATT | T A T Tech Ltd | 3.0377 | 541.89 M | 0.095 | 3.23 | 400 |
| GLRE | Greenlight Cap. Re. | 12.15 | 514.43 M | 0.33 | 2.79 | 208.15 K |
| CBAN | Colony Bankcorp Inc | 6.6847 | 472.6 M | 1.0356 | 18.33 | 200 |
| BMRC | Bank of Marin Bancrp | 6.5698 | 463.73 M | 0.0649 | 1 | 300 |
| PLBC | Plumas Bancorp | 5.7078 | 438.97 M | 1.5641 | 37.75 | 800 |
| LSAK | Lesaka Technologies Inc | 13.43 | 405.96 M | 0.92 | 7.35 | 447.84 K |
| FSTR | Foster L B Company | 25.6438 | 405.17 M | 0.4179 | 1.66 | 147.86 K |
| NATH | Nathan's Famous IN | 7.1111 | 397.03 M | 0.1035 | 1.48 | 5.33 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 59.78 | 1.09 T | 1.78 | 3.07 | 1.67 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 89502.00 | 1.09 T | 2102.00 | 2.41 | 637 |
| V | Visa Inc | 10.9041 | 679.89 B | 0.6806 | 6.66 | 30.32 M |
| MA | Mastercard Inc | 12.4344 | 498.7 B | 0.6126 | 5.18 | 37.34 M |
| WFC | Wells Fargo & Company | 12.0419 | 268.59 B | 0.0764 | 0.64 | 97.58 M |
| NVO | Novo Nordisk A/S ADR | 8.3572 | 202.87 B | 0.2045 | 2.51 | 416.81 K |
| BA | Boeing Company | 31.7359 | 182.97 B | 1.2002 | 3.93 | 9.1 M |
| NEE | Nextera Energy | 8.4037 | 179.79 B | 0.0619 | 0.74 | 16.1 M |
| WELL | Welltower Inc | 17.5644 | 169.71 B | 0.3763 | 2.19 | 7.8 M |
| COP | ConocoPhillips | 19.8802 | 152.31 B | 0.1548 | 0.78 | 24.93 M |
| SYK | Stryker Corp | 34.3048 | 130.11 B | 0.3411 | 1 | 3.08 M |
| NEM | Newmont Mining Corp | 27.7838 | 124.08 B | 0.2374 | 0.86 | 13.76 M |
| BTI | British American Tobacco Industries ADR | 10.0621 | 123.05 B | 0.2794 | 2.86 | 543.4 K |
| ING | ING Groep N.V. ADR | 4.5628 | 102.02 B | 0.1752 | 3.99 | 2.6 M |
| USB | U.S. Bancorp | 8.9602 | 101.93 B | 0.0725 | 0.82 | 30.6 M |
| GSK | Glaxosmithkline Plc ADR | 14.7959 | 99.18 B | 0.214 | 1.47 | 1.43 M |
| BCS | Barclays Plc ADR | 3.2985 | 94.82 B | 0.0404 | 1.24 | 8.18 M |
| NGG | National Grid Transco Plc ADR | 15.7941 | 81.48 B | 0.2335 | 1.5 | 133.55 K |
| NWG | Natwest Group Plc ADR | 3.613 | 76.01 B | 0.1506 | 4.35 | 1.52 M |
| BSX | Boston Scientific Corp | 8.87 | 75.11 B | 0.11 | 1.26 | 15.5 M |
| CRH | CRH Plc ADR | 13.1998 | 64.63 B | 0.5891 | 4.67 | 306.3 K |
| DEO | Diageo Plc ADR | 32.8781 | 53.06 B | 0.5748 | 1.78 | 1.19 M |
| BDX | Becton Dickinson and Company | 41.3398 | 49.96 B | 0.7623 | 1.88 | 3.11 M |
| AU | Anglogold Ashanti Ltd ADR | 23.3227 | 48.71 B | 0.2602 | 1.13 | 4.82 M |
| SPG-PJ | Simon Property Group Inc | 18.6726 | 45.48 B | 0.1009 | 0.54 | 2.4 K |
| KB | KB Financial Group Inc ADR | 15.0423 | 42.12 B | 0.1047 | 0.7 | 400.37 K |
| FNV | Franco Nev Corp | 17.0601 | 41.42 B | 0.2954 | 1.76 | 6.1 K |
| MET-PA | MetLife Inc Preferred Stock Series A | 5.3312 | 40.23 B | 0.1606 | 3.11 | 298.23 K |
| RL | Ralph Lauren Corp | 31.5064 | 23.16 B | 0.4454 | 1.43 | 3.54 M |
| CIB | Bancolombia S.A. ADR | 7.9728 | 22.87 B | 0.0648 | 0.82 | 336.5 K |
| SNX | Synnex Corp | 6.7436 | 21.25 B | 0.0659 | 0.99 | 243.44 K |
| IVZ | Invesco Plc | 6.1612 | 14.37 B | 0.1359 | 2.26 | 5.11 M |
| BAX | Baxter International Inc | 26.9351 | 13.82 B | 0.1838 | 0.69 | 7.19 M |
| FNF | Fidelity National Financial | 6.9473 | 13.32 B | 0.0476 | 0.69 | 5.66 M |
| SNN | Smith & Nephew Snats ADR | 10.0634 | 12.49 B | 0.5895 | 6.22 | 548.53 K |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 8.1969 | 12.32 B | 0.0439 | 0.54 | 165 K |
| EVR | Evercore Partners Inc | 7.6228 | 11.82 B | 0.2647 | 3.6 | 52.1 K |
| EGO | Eldorado Gold Corp | 37.0368 | 10.36 B | 0.1912 | 0.52 | 632.5 K |
| FLS | Flowserve Corp | 13.3672 | 10.34 B | 0.7622 | 6.05 | 7.57 M |
| PSO | Pearson Plc ADR | 5.1001 | 9.72 B | 0.0268 | 0.53 | 455.9 K |
| CAE | Cae Inc | 4.8672 | 8.42 B | 0.0251 | 0.52 | 106.4 K |
| AGX | Argan Inc | 7.5344 | 8.11 B | 0.2279 | 3.12 | 3.4 K |
| HXL | Hexcel Corp | 7.6262 | 7.87 B | 0.1932 | 2.6 | 1.83 M |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 5.6314 | 7.5 B | 0.0381 | 0.68 | 23.9 K |
| ENS | Enersys Inc | 8.0327 | 7.42 B | 0.097 | 1.22 | 374.8 K |
| JBTM | JBTMarel Corp | 8.3532 | 6.26 B | 0.3186 | 3.97 | 523.8 K |
| TFX | Teleflex Inc | 43.3837 | 6.07 B | 0.6689 | 1.57 | 563.2 K |
| FLG | Flagstar Financial, Inc. | 14.9077 | 5.94 B | 0.1575 | 1.07 | 2.56 M |
| MTRN | Materion Corp | 11.1758 | 5.9 B | 0.1691 | 1.54 | 231.23 K |
| RLI | Rli Corp | 6.4833 | 5.85 B | 0.0505 | 0.79 | 710.4 K |
| TEO | Telecom Argentina Stet France Telecom ADR | 3.4865 | 5.65 B | 0.189 | 5.73 | 141.4 K |
| BB | Blackberry Ltd | 55.40 | 5.22 B | 0.63 | 1.15 | 20.02 M |
| OII | Oceaneering International | 15.231 | 5.2 B | 0.1149 | 0.76 | 1.97 M |
| BMA | Banco Macro S.A. ADR | 5.9118 | 4.96 B | 0.2258 | 3.97 | 70.1 K |
| MTH | Meritage Corp | 5.2005 | 4.76 B | 0.1982 | 3.96 | 3.69 M |
| CBT | Cabot Corp | 8.7672 | 4.54 B | 0.1313 | 1.52 | 1.13 M |
| CNS | Cohn & Steers Inc | 4.7723 | 4.36 B | 0.1017 | 2.18 | 529.9 K |
| PHI | Philippine Long Distance Telephone ADR | 13.4794 | 4.1 B | 0.2284 | 1.72 | 137.9 K |
| SXI | Standex International Corp | 13.0742 | 4.01 B | 0.1618 | 1.25 | 91.9 K |
| LRN | Stride Inc | 15.97 | 3.46 B | 0.25 | 1.59 | 252.3 K |
| CPK | Chesapeake Utilities Corp | 12.7552 | 3.24 B | 0.317 | 2.55 | 31.65 K |
| BANC | First Pactrust Bancorp | 4.8935 | 3.13 B | 0.2183 | 4.67 | 1.3 K |
| DCO | Ducommun Inc | 18.2774 | 3.13 B | 0.1737 | 0.96 | 36.9 K |
| AD | Array Digital Infrastructure, Inc. | 20.8253 | 3.11 B | 0.1886 | 0.91 | 110.91 K |
| SDRL | Seadrill 2021 Ltd | 15472.6523 | 3 B | 321.2314 | 2.12 | 4.37 M |
| TNK | Teekay Tankers Ltd | 4.8183 | 2.95 B | 0.0411 | 0.86 | 102.11 K |
| NMM | Navios Maritime Partners LP | 42.8794 | 2.33 B | 0.9447 | 2.25 | 8.82 K |
| RAMP | Liveramp Holdings Inc | 9.51 | 2.3 B | 0.91 | 10.58 | 1.07 M |
| HTH | Hilltop Holdings Inc | 8.4985 | 2.27 B | 0.068 | 0.81 | 289.8 K |
| PBH | Prestige Brand Holdings | 6.2166 | 2.23 B | 0.1567 | 2.59 | 346.8 K |
| BLX | Banco Latinoamericano DE Comercio | 3.8637 | 2.08 B | 0.0847 | 2.24 | 95.2 K |
| GTY | Getty Realty Corp | 7.8487 | 2.05 B | 0.2195 | 2.88 | 229.3 K |
| SAM | Boston Beer Company | 25.2311 | 1.91 B | 2.809 | 12.53 | 188.5 K |
| FUN | Cedar Fair LP | 5.0765 | 1.68 B | 0.0615 | 1.23 | 263.5 K |
| CNMD | C O N M E D Cp | 13.0221 | 1.51 B | 0.1415 | 1.1 | 255.7 K |
| AORT | Artivion Inc | 7.8571 | 1.41 B | 0.1717 | 2.23 | 198.4 K |
| UTI | Universal Technical Institute Inc | 14.3163 | 1.38 B | 0.0735 | 0.52 | 187.73 K |
| AMN | Amn Healthcare Services Inc | 4.3636 | 1.34 B | 0.1861 | 4.45 | 249.8 K |
| GHM | Graham Corp | 8.3179 | 1.34 B | 0.4009 | 5.06 | 269.72 K |
| OPY | Oppenheimer Holdings | 8.9098 | 1.25 B | 0.2084 | 2.4 | 10.99 K |
| EDN | Empresa Distribuidora Y Comercializadora ADR | 4.39 | 1.22 B | 0.24 | 5.78 | 1 K |
| NPKI | NPK International Inc. | 4.21 | 1.2 B | 0.17 | 4.21 | 597.93 K |
| CMP | Compass Minerals Intl Inc | 36.8758 | 1.16 B | 1.7895 | 5.1 | 1.32 M |
| MUX | Mcewen Mining Inc | 18.4701 | 1.15 B | 1.306 | 7.61 | 176.32 K |
| ASA | ASA Gold and Precious Metals | 15.1333 | 1.1 B | 0.1056 | 0.7 | 179.4 K |
| SBR | Sabine Royalty Trust | 11.4492 | 1.06 B | 0.0639 | 0.56 | 18.9 K |
| UTL | Unitil Corp | 10.3467 | 994.99 M | 0.0563 | 0.55 | 204.4 K |
| NXP | Nuveen Tax Free Income Portfolio | 6.8444 | 897.97 M | 0.0966 | 1.43 | 27.3 K |
| GAM-PB | General American Investors Company Inc. | 8.3096 | 844.74 M | 0.0727 | 0.88 | 1.82 K |
| MOV | Movado Group Inc | 4.6461 | 803.07 M | 0.0787 | 1.72 | 400.98 K |
| LXU | Lsb Industries Inc | 5.6769 | 736.53 M | 0.1384 | 2.5 | 299.58 K |
| BXC | Bluelinx Holdings Inc | 20.2381 | 680.07 M | 0.5102 | 2.59 | 2.89 K |
| CRD-A | Crawford & Company | 3.6005 | 645.97 M | 0.1068 | 3.06 | 17.19 K |
| IIIN | Insteel Industries | 5.7016 | 631.47 M | 0.1333 | 2.39 | 255.5 K |
| CRD-B | Crawford & Company | 6.1107 | 606.11 M | 0.1294 | 2.16 | 65.03 K |
| RGR | Sturm Ruger & Company | 3.4533 | 601.9 M | 0.1254 | 3.77 | 54.78 K |
| BLW | Blackrock Ltd Duration Income Trust | 3.0611 | 503.02 M | 0.033 | 1.09 | 93.3 K |
| BBW | Build-A-Bear Workshop | 3.5316 | 452.65 M | 0.0673 | 1.94 | 106.06 K |
| EVN | Eaton Vance Muni Income Trust | 3.8305 | 434.98 M | 0.0498 | 1.32 | 21.7 K |
| ORN | Orion Group Holdings Inc | 9.90 | 402.12 M | 0.17 | 1.75 | 90 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SKE | Skeena Resources Ltd | 10.00 | 2.00 | 25 | 6.46 K | |
| ATX | ATEX Resources Inc. | 18.00 | 3.00 | 20 | 1.4 K | |
| PHX | Phx Energy Services Corp | 3.3546 | 0.5372 | 19.07 | 83.81 K | |
| FLNT | Flint Corp | 16.00 | 2.40 | 17.65 | 2.6 K | |
| LGO | Largo Resources Ltd | 7.00 | 1.00 | 16.67 | 1.96 K | |
| LUG | Lundin Gold Inc | 3.9144 | 0.5105 | 15 | 1.35 K | |
| SII | Sprott Inc | 23.3666 | 2.5291 | 12.14 | 17.92 K | |
| VCM | Vecima Networks Inc | 3.844 | 0.2396 | 6.65 | 8.1 K | |
| CFP | Canfor Corp | 7.25 | 0.45 | 6.62 | 193.4 K | |
| TRX | Trx Gold Corporation | 4.70 | 0.28 | 6.33 | 74.58 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 4.6318 | 0.2446 | 5.58 | 85.4 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 3.5111 | 0.1594 | 4.76 | 200 | |
| WFG | West Fraser Timber CO Ltd | 12.4796 | 0.5616 | 4.71 | 106 K | |
| RFA | RFA Financial Inc. | 12.387 | 0.5546 | 4.69 | 25.2 K | |
| NG | Novagold Res Inc | 3.4486 | 0.145 | 4.39 | 2.89 M | |
| PSI | Pason Systems Inc | 6.3973 | 0.2689 | 4.39 | 133.39 K | |
| LNR | Linamar Corp | 3.3879 | 0.1306 | 4.01 | 120.33 K | |
| EMP-A | Empire Company Limited | 12.9355 | 0.4711 | 3.78 | 237 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 3.7812 | 0.1315 | 3.6 | 170.76 K | |
| BNE | Bonterra Energy Corp | 8.9552 | 0.3001 | 3.47 | 7.32 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 5.6393 | 0.1867 | 3.42 | 2.12 K | |
| MATR | Mattr Corp | 10.8816 | 0.3577 | 3.4 | 193.1 K | |
| IGM | Igm Financial Inc | 12.584 | 0.4104 | 3.37 | 341.86 K | |
| USA | Americas Silver Corp | 9.30 | 0.30 | 3.33 | 3.32 K | |
| CEF | Sprott Physical Gold Silver Trust | 13.6169 | 0.4373 | 3.32 | 262.98 K | |
| SEA | Seabridge Gold Inc | 13.0135 | 0.4141 | 3.29 | 5.11 K | |
| PIC-PA | Premium Income Corp Pref A | 4.5162 | 0.1396 | 3.19 | 4.11 K | |
| TCL-A | Transcontinental Inc | 3.6303 | 0.112 | 3.18 | 85.53 K | |
| BCE-PZ | Bce Inc Pref Z | 5.8225 | 0.1756 | 3.11 | 406 | |
| HR-UN | H&R Real Estate Investment Trust | 3.8451 | 0.1134 | 3.04 | 400.78 K | |
| ELD | Eldorado Gold | 46.1519 | 1.3461 | 3 | 5 M | |
| MFC-PC | Manulife Finl Srs 3 Prf | 6.9113 | 0.1875 | 2.79 | 8.48 K | |
| D-UN | Dream Office Real Estate Investment Trust | 9.6568 | 0.2436 | 2.59 | 129.3 K | |
| BCE-PH | Bce Inc Pref H | 6.0321 | 0.143 | 2.43 | 800 | |
| CGY | Calian Group Ltd | 6.3215 | 0.1464 | 2.37 | 16.89 K | |
| ACO-X | ATCO Ltd | 11.1088 | 0.2543 | 2.34 | 460.23 K | |
| CU | Canadian Utilities Ltd Cl A NV | 9.8416 | 0.2129 | 2.21 | 372.86 K | |
| BMO | Bank of Montreal | 14.7997 | 0.3071 | 2.12 | 3.29 M | |
| STC | Sangoma Technologies Corp | 3.43 | 0.07 | 2.08 | 571 | |
| MRU | Metro Inc | 9.9389 | 0.2028 | 2.08 | 2.26 M | |
| CCA | Cogeco Communications Inc | 20.6999 | 0.4138 | 2.04 | 66.85 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 6.2998 | 0.1204 | 1.95 | 17.45 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 6.5323 | 0.1243 | 1.94 | 10.24 K | |
| PPL | Pembina Pipeline Corp | 4.4746 | 0.0848 | 1.93 | 163.55 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 3.073 | 0.0576 | 1.91 | 3.73 K | |
| HBM | Hudbay Minerals Inc | 4.4978 | 0.0826 | 1.87 | 680.6 K | |
| OTEX | Open Text Corp | 8.3129 | 0.142 | 1.74 | 1.15 M | |
| LNF | Leons Furniture | 4.754 | 0.0779 | 1.67 | 1.6 K | |
| PNP | Pinetree Capital Ltd | 248.00 | 4.00 | 1.64 | 1.17 K | |
| SAP | Saputo Inc | 7.0973 | 0.111 | 1.59 | 1.08 M | |
| WN | George Weston Limited | 15.7052 | 0.2236 | 1.44 | 795.57 K | |
| CGX | Cineplex Inc | 7.9197 | 0.1105 | 1.42 | 78.34 K | |
| CHR | Chorus Aviation Inc | 24.4951 | 0.3394 | 1.41 | 471.36 K | |
| ELR | Eastern Platinum Ltd | 3.65 | 0.05 | 1.39 | 2.95 M | |
| GWO | Great-West Lifeco Inc | 7.9695 | 0.1077 | 1.37 | 1.07 M | |
| BCE-PY | BCE Inc Pref Y | 5.98 | 0.0801 | 1.36 | 3.54 K | |
| ATS | Ats Corp | 4.52 | 0.06 | 1.35 | 64.6 K | |
| TCW | Trican Well | 4.0688 | 0.0539 | 1.34 | 194.76 K | |
| HBP | Helix Biopharm | 8.50 | 0.10 | 1.19 | 440 | |
| IAG | IA Financial Corp Inc | 11.5329 | 0.1345 | 1.18 | 385.6 K | |
| BBD-PD | Bombardier Inc Pref D | 3.9281 | 0.0453 | 1.17 | 2.17 K | |
| HPS-A | Hammond Power Solutions Inc | 5.1642 | 0.0582 | 1.14 | 2.74 K | |
| RCI-B | Rogers Communications Inc | 18.1681 | 0.1892 | 1.05 | 1.33 M | |
| BB | Blackberry Ltd | 67.78 | 0.68 | 1.01 | 2.78 M | |
| FNV | Franco-Nevada Corp | 20.8221 | 0.2046 | 0.99 | 527.2 K | |
| DCM | Data Communications Mgmt Corp | 150.1659 | 1.465 | 0.99 | 126 | |
| AAV | Advantage Oil & Gas Ltd | 5.1384 | 0.0493 | 0.97 | 233.68 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 5.1823 | 0.0456 | 0.89 | 1.71 K | |
| CAE | Cae Inc | 5.9577 | 0.0498 | 0.84 | 920.24 K | |
| ACD | Accord Financial | 3.3996 | 0.0284 | 0.84 | 1.1 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 6.3379 | 0.0509 | 0.81 | 112.65 K | |
| PGIC-PA | Premium Global Income Split Corp | 4.7633 | 0.0381 | 0.81 | 7.28 K | |
| FTS | Fortis Inc | 12.5706 | 0.0981 | 0.79 | 478.19 K | |
| PDV-PA | Prime Dividend Corp Pref A | 3.5891 | 0.0268 | 0.75 | 2.4 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 7.3596 | 0.051 | 0.7 | 7.29 K | |
| FTT | Finning Intl | 7.8322 | 0.0497 | 0.64 | 710.17 K | |
| WSP | WSP Global Inc | 13.6047 | 0.0847 | 0.63 | 85.03 K | |
| ENB-PA | Enbridge Inc Pref A | 8.9725 | 0.0558 | 0.63 | 31.99 K | |
| IFC | Intact Financial Corp | 21.3084 | 0.1291 | 0.61 | 221.2 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 6.2264 | 0.0362 | 0.58 | 7.69 K | |
| POW | Power Corp of Canada Sv | 8.9407 | 0.0507 | 0.57 | 962.38 K | |
| BCE-PI | BCE Inc Pref AI | 6.6122 | 0.0372 | 0.57 | 8.46 K | |
| MFI | Maple Leaf Foods | 6.3227 | 0.0348 | 0.55 | 203.21 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ICBU | Imd Companies | 24.50 | 2.46 M | 2.00 | 8.89 | 1.53 M |
| FBCD | FBC Holding Inc | 150.00 | 2.03 M | 25.00 | 20 | 1 |
| ERHE | ERHC Energy Inc | 21.00 | 863.83 K | 3.00 | 16.67 | 236.22 K |
| BLFE | BioLife Sciences Inc | 4.5001 | 318.35 K | 3.0001 | 200.01 | 10 |
| DKAM | Drinks Americas Holdings Ltd | 900.0004 | 278.3 K | 112.50 | 14.29 | 15 |
| USRM | U.S. Stem Cell Inc | 800.10 | 64.15 K | 120.20 | 17.68 | 81 |
| XDSL | mPhase Technologies Inc | 115.00 | 16.8 K | 15.00 | 15 | 639 |
| ESNC | EnSync Inc | 5.00 | 6.81 K | 0.35 | 7.53 | 7.44 K |
| HDYNQ | Hyperdynamics Corporation | 4.24 | 3.56 K | 0.16 | 3.92 | 6.79 K |
| PROT | Proteonomix Inc | 6.49 | 791 | 0.79 | 13.86 | 11.9 K |
| DOMR | Dominion Resources Black Warrior Trust | 10.6604 | 785 | 0.1874 | 1.79 | 16.38 K |
| PRXIQ | Premier Exhibitions Inc | 11.30 | 491 | 0.60 | 5.61 | 4.36 K |
| CALIQ | China Auto Logistics Inc. | 23.10 | 484 | 0.18 | 0.79 | 1.23 K |
| NKRSF | Niko Resources Ltd | 40.2646 | 2.8404 | 7.59 | 100 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GAL | Galantas Gold Corporation | 3.50 | 1.50 | 75 | 20 | |
| SPX | Stellar AfricaGold Inc | 3.7476 | 1.2492 | 50 | 981 | |
| KCC | Kincora Copper Limited | 13.50 | 4.50 | 50 | 176 K | |
| MAX | Max Resource Corp | 20.40 | 6.00 | 41.67 | 8 | |
| NVT | Nortec Minerals Corp | 4.50 | 1.20 | 36.36 | 167 | |
| CPAU | CopAur Minerals Inc | 57.00 | 15.00 | 35.71 | 382 | |
| NTH | Nord Precious Metals Mining Inc. | 10.5079 | 2.627 | 33.33 | 756 | |
| AVCR | Avricore Health Inc | 7.80 | 1.80 | 30 | 27.7 K | |
| GGA | Goldgroup Mining Inc. | 5.415 | 1.14 | 26.67 | 1.16 K | |
| GORO | Goldgroup Mining Inc. | 21.66 | 4.56 | 26.67 | 290 | |
| CMIL | Capella Minerals Limited | 5.25 | 1.05 | 25 | 95 | |
| FUSE | Fuse Cobalt Inc | 50.00 | 10.00 | 25 | 101 | |
| REG | Regulus Resources Inc | 3.1915 | 0.6383 | 25 | 1.57 K | |
| AEMC | Alaska Energy Metals Corporation | 7.00 | 1.00 | 16.67 | 681 | |
| AXL | Arrow Exploration Corp | 15.3846 | 1.7094 | 12.5 | 153 K | |
| WINS | Winshear Gold Corp | 13.6902 | 1.4801 | 12.12 | 280 | |
| SKP | StrikePoint Gold Inc | 10.00 | 1.00 | 11.11 | 220 | |
| CD | Cantex Mine Development Corp | 15.00 | 1.50 | 11.11 | 193 | |
| KIP | Kiplin Metals Inc | 162.00 | 16.20 | 11.11 | 5 K | |
| RHT | Reliq Health Technologies Inc | 3.25 | 0.25 | 8.33 | 300 | |
| KNG | Kingsmen Resources Ltd | 3.20 | 0.16 | 5.26 | 8.57 K | |
| BKM | Pacific Booker Minerals Inc | 6.70 | 0.32 | 5.02 | 7.2 K | |
| GBU | Gabriel Resources Ltd | 28.40 | 1.30 | 4.8 | 475.6 K | |
| FMM | Full Metal Minerals Ltd | 5.7763 | 0.1992 | 3.57 | 3.5 K | |
| KTN | Kootenay Silver Inc | 6.70 | 0.20 | 3.08 | 4.77 K | |
| KUR-H | Kure Technologies Inc | 3.80 | 0.10 | 2.7 | 4.51 K | |
| RET-A | Reitmans (Canada) Limited | 6.2982 | 0.0707 | 1.14 | 540.54 K |