Gainer Volumes for 20 March 2009 from 00:00:00 until 23:59:59
Gainer Volumes for 20 March 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 4.80 | 10.67 B | 0.15 | 3.23 | 30.36 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 4.3296 | 4.68 B | 0.028 | 0.65 | 37.58 K |
| NHC | National Healthcare Corp | 24.7834 | 3.5 B | 0.413 | 1.69 | 63.8 K |
| NOG | Northern Oil and Gas | 27.8461 | 2.67 B | 0.7285 | 2.69 | 35.17 K |
| USAS | Americas Silver Corp | 7.20 | 1.77 B | 0.60 | 9.09 | 167 |
| REPX | Riley Exploration Permian Inc | 52.488 | 783.87 M | 2.8118 | 5.66 | 1.99 K |
| OBE | Obsidian Energy Ltd | 43.9121 | 712.51 M | 0.3368 | 0.77 | 657.26 K |
| LODE | Comstock Mining Inc | 700.00 | 262.94 M | 30.00 | 4.48 | 149 |
| ARMP | Armata Pharmaceuticals Inc | 910.00 | 167.4 M | 210.00 | 30 | 31 |
| CPHI | China Pharma Holdings | 122.00 | 45.79 M | 1.00 | 0.83 | 931 |
| COHN | Cohen & CO Inc | 15.5923 | 40.04 M | 0.3119 | 2.04 | 827 |
| NNVC | Nanoviricides Inc | 46.20 | 35.19 M | 0.70 | 1.54 | 267 |
| JOB | General Employment Enterprises | 3.30 | 26.96 M | 0.20 | 6.45 | 2.39 K |
| BESS | Bimergen Energy Corporation | 168.00 | 25.91 M | 21.00 | 14.29 | 97 |
| MXC | Mexco Energy Corp | 8.5804 | 19.05 M | 2.068 | 31.75 | 29.7 K |
| INUV | Inuvo Inc | 16.00 | 12.89 M | 1.00 | 6.67 | 178 |
| DSS | Document Security Systems | 3448.3064 | 6.11 M | 20.7727 | 0.61 | 2 |
| GBR | New Concept Energy Inc | 3.60 | 3.66 M | 0.16 | 4.65 | 3 K |
| PW | Power REIT | 9.1248 | 2.94 M | 0.1705 | 1.9 | 200 |
| TPHS | Trinity Pl Hlds Inc | 7.7277 | 1.48 M | 0.7966 | 11.49 | 26.41 K |
| IPB | Merrill Lynch & Company | 4.9735 | 0.0742 | 1.51 | 300 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| SI | Silver | 13.84 | 1.34 B | 0.32 | 2.37 | 17.18 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PEP | Pepsico Inc | 30.0241 | 192.32 B | 0.6182 | 2.1 | 13.27 M |
| SNPS | Synopsys Inc | 19.44 | 80.71 B | 0.27 | 1.41 | 1.8 M |
| CCEP | Coca-Cola Europacific Partners Plc | 3.3661 | 47.6 B | 0.0284 | 0.85 | 4.36 M |
| TTWO | Take-Two Interactive Software | 8.57 | 46.17 B | 0.42 | 5.15 | 2.05 M |
| EXPE | Expedia Group Inc | 10.3861 | 39.93 B | 0.2903 | 2.88 | 3.94 M |
| MSTR | Strategy | 3.46 | 35.75 B | 0.093 | 2.76 | 1.78 M |
| NTRS | Northern Trust Corp | 37.6422 | 35.02 B | 0.8009 | 2.17 | 6.27 M |
| ALNY | Alnylam Pharmaceuticals | 18.71 | 30.6 B | 1.42 | 8.21 | 2.34 M |
| RGLD | Royal Gold Inc | 37.2068 | 19.55 B | 0.4675 | 1.27 | 1.11 M |
| PNFP | Pinnacle Finl Ptnrs | 18.9718 | 16.32 B | 0.796 | 4.38 | 1.08 M |
| COO | Cooper Companies | 5.9721 | 14.98 B | 0.057 | 0.96 | 3.97 M |
| COKE | Coca Cola Bot Cons | 4.3403 | 12.59 B | 0.0437 | 1.02 | 356.28 K |
| FORM | Formfactor Inc | 16.35 | 10.28 B | 0.73 | 4.67 | 1.13 M |
| AVAV | Aerovironment Inc | 19.80 | 9.76 B | 0.16 | 0.81 | 413.28 K |
| ALKS | Alkermes Plc | 11.03 | 8.23 B | 0.42 | 3.96 | 3.91 M |
| MORN | Morningstar Inc | 28.9266 | 7.78 B | 1.2673 | 4.58 | 185.5 K |
| RIOT | Riot Blockchain Inc | 340.3013 | 7.19 B | 6.4208 | 1.92 | 425 |
| ORKA | Oruka Therapeutics Inc | 19858.0352 | 6.7 B | 341.5371 | 1.75 | 2 |
| MRCY | Mercury Sys Inc | 4.724 | 6.67 B | 0.1251 | 2.72 | 246.52 K |
| PEGA | Pegasystems Inc | 4.2543 | 5.31 B | 0.0521 | 1.24 | 1.38 M |
| SLMBP | SLM Cp Srs B Pfd | 4.8505 | 4.81 B | 0.1789 | 3.83 | 7.2 K |
| UCB | United Community Banks, Inc. | 13.136 | 4.4 B | 0.2207 | 1.71 | 502.19 K |
| WSBC | Wesbanco Inc | 11.0902 | 4.09 B | 0.2845 | 2.63 | 352.1 K |
| GRBK | Green Brick Partners | 5.2428 | 3.03 B | 0.1394 | 2.73 | 1.67 K |
| KALU | Kaiser Aluminum | 13.0077 | 2.97 B | 0.3074 | 2.42 | 524.55 K |
| TBBK | The Bancorp Inc | 3.15 | 2.84 B | 0.05 | 1.61 | 16.72 K |
| HWKN | Hawkins Inc | 5.3561 | 2.74 B | 0.0484 | 0.91 | 1.21 K |
| SYBT | Stock Yards Bancorp | 10.1886 | 2.64 B | 0.368 | 3.75 | 205.57 K |
| NEOG | Neogen Cp | 3.1683 | 2.54 B | 0.065 | 2.09 | 802.47 K |
| UFPT | U F P Tech Inc | 4.30 | 2.49 B | 0.07 | 1.65 | 23.25 K |
| HURN | Huron Consulting | 40.84 | 2.39 B | 0.54 | 1.34 | 323.36 K |
| XRAY | Dentsply Sirona Inc | 20.7011 | 2.32 B | 0.166 | 0.81 | 2.4 M |
| INOD | Innodata Inc | 3.63 | 2.09 B | 0.09 | 2.54 | 28.31 K |
| PRDO | Perdoceo Education Corp | 20.6033 | 2.01 B | 0.3113 | 1.53 | 1.97 M |
| STRA | Strayer Education | 117.0781 | 1.87 B | 3.4873 | 3.07 | 667.8 K |
| ANIP | ANI Pharma Inc | 41.4001 | 1.74 B | 0.36 | 0.88 | 561 |
| MLKN | Millerknoll Inc | 7.1158 | 1.63 B | 0.2217 | 3.22 | 859.38 K |
| HCSG | Healthcare Svcs Gp | 6.7663 | 1.48 B | 0.1232 | 1.85 | 529.45 K |
| OSBC | Old Second Bancorp | 5.3544 | 1.34 B | 0.0716 | 1.36 | 103.06 K |
| PFBC | Preferred Bank LA | 20.6187 | 1.28 B | 0.973 | 4.95 | 860 |
| WINA | Winmark Corp | 7.6911 | 1.26 B | 0.5412 | 7.57 | 1.35 K |
| CCNE | Cnb Financial Corp | 5.8579 | 1.03 B | 0.3627 | 6.6 | 1.58 K |
| CSIQ | Canadian Solar Inc | 4.50 | 1.03 B | 0.05 | 1.12 | 540.57 K |
| HAFC | Hanmi Financial Cp | 6.3006 | 961.82 M | 0.3557 | 5.98 | 39.16 K |
| WRLD | World Acceptance Cp | 15.95 | 908.15 M | 0.10 | 0.63 | 319.05 K |
| SMBC | Southern MO Bancorp | 3.5316 | 845.21 M | 0.0568 | 1.63 | 208 |
| IBCP | Independent Bk Cp | 14.9412 | 789.28 M | 0.536 | 3.72 | 17.18 K |
| ACHV | Achieve Life Sciences Inc | 8800.00 | 779.18 M | 264.00 | 3.09 | 2 |
| CYRX | Cryoport Inc | 60.00 | 768.64 M | 9.60 | 19.05 | 734 |
| CARE | Carter Bankshares Inc | 4.1391 | 724.32 M | 0.1799 | 4.54 | 1.3 K |
| CWBC | Community West Bncsh | 3.7855 | 708.39 M | 0.3307 | 9.57 | 2 K |
| OSPN | Onespan Inc | 4.7265 | 602.16 M | 0.0478 | 1.02 | 480.82 K |
| FBIZ | First Business Finan | 3.7088 | 597.83 M | 0.0792 | 2.18 | 200 |
| CIVB | Civista Bncshrs | 5.515 | 592.84 M | 0.2709 | 5.17 | 428 |
| ITIC | Investors Title Company | 16.955 | 543.2 M | 1.0957 | 6.91 | 2.45 K |
| TATT | T A T Tech Ltd | 3.4427 | 541.89 M | 0.0633 | 1.87 | 2 K |
| OBT | Orange County Bancor | 5.5955 | 525.46 M | 0.6295 | 12.68 | 2.4 K |
| GLRE | Greenlight Cap. Re. | 16.07 | 514.43 M | 0.14 | 0.88 | 128.15 K |
| BMRC | Bank of Marin Bancrp | 6.6288 | 463.73 M | 0.1563 | 2.41 | 2.19 K |
| AIOT | Powerfleet Inc | 3.86 | 417.3 M | 0.02 | 0.52 | 1 K |
| FRST | Primis Financial Corp | 3.1486 | 414.48 M | 0.0567 | 1.83 | 11.6 K |
| CHMG | Chemung Financial Cp | 10.145 | 404.48 M | 0.20 | 2.01 | 5.32 K |
| CZFS | Citizens Fincl Svcs | 10.2741 | 397.01 M | 0.5012 | 5.13 | 100 |
| NWFL | Norwood Financial Cp | 7.412 | 375.66 M | 0.3449 | 4.88 | 827 |
| PESI | Perma-Fix Envir | 8.10 | 368.31 M | 0.40 | 5.19 | 5.29 K |
| MNRO | Monro Muffler Brak | 12.7994 | 358.91 M | 0.5666 | 4.63 | 698.54 K |
| TWIN | Twin Disc Inc | 5.5423 | 353.94 M | 0.3769 | 7.3 | 70.7 K |
| VALU | Value Line Inc | 11.8775 | 352.54 M | 0.1994 | 1.71 | 4.7 K |
| GASS | Stealthgas Inc | 4.3505 | 351.78 M | 0.048 | 1.12 | 109.48 K |
| STRT | Strattec Security | 6.0972 | 348.26 M | 0.2706 | 4.64 | 3.6 K |
| ABEO | Abeona Therapeutics | 2000.00 | 341.12 M | 125.00 | 6.67 | 16 |
| ALTO | Alto Ingredients Inc | 50.40 | 323.89 M | 9.45 | 23.08 | 7.29 K |
| FWDI | AdvisorShares Madrona International ETF | 17.70 | 314.19 M | 0.60 | 3.51 | 7.63 K |
| AMRN | Amarin Corp ADR | 13.00 | 297.2 M | 0.60 | 4.84 | 255 |
| FRAF | Franklin Finl Svcs Corp | 7.3808 | 287.82 M | 0.246 | 3.45 | 1.6 K |
| ANIK | Anika Therapeutics | 4.53 | 287.73 M | 0.18 | 4.14 | 20.11 K |
| ATLO | Ames Natl Corp | 9.4781 | 279.89 M | 0.1769 | 1.9 | 16.58 K |
| NKSH | Natl Bankshares Inc | 9.8069 | 270.18 M | 0.3727 | 3.95 | 2.15 K |
| USAU | U.S. Gold Corp | 751.3475 | 245.04 M | 11.7397 | 1.59 | 12 |
| MPAA | Motorcar Parts Amer | 3.85 | 235.91 M | 0.26 | 7.24 | 24.11 K |
| CXDO | Crexendo Inc | 4.2259 | 221.14 M | 0.5015 | 13.47 | 21.77 K |
| QUIK | Quicklogic Corp | 19.88 | 216.03 M | 1.82 | 10.08 | 4.63 K |
| AIFU | Fanhua Inc. | 111.0607 | 215.1 M | 4.0161 | 3.75 | 320 |
| SLNH | Soluna Hldgs Inc | 17.5034 | 206.65 M | 0.1862 | 1.08 | 231 |
| CZWI | Citizens Community | 5.4005 | 202.85 M | 0.0957 | 1.8 | 99.61 K |
| LEE | Lee Enterprises, Incorporated Common Stock | 3.20 | 184.53 M | 0.20 | 6.67 | 53.65 K |
| ORMP | Oramed Pharma | 3.3561 | 183.35 M | 0.5594 | 20 | 250 |
| INO | Inovio Pharma | 15.7833 | 112.29 M | 2.3914 | 17.86 | 1.1 K |
| ANIX | Anixa Biosciences Inc | 5.75 | 108.19 M | 0.25 | 4.55 | 3.6 K |
| UBOH | United Bancshares | 5.5222 | 105.6 M | 0.0315 | 0.57 | 900 |
| ONCY | Oncolytics Biotech Inc | 12.4459 | 99.85 M | 1.0459 | 9.17 | 12.77 K |
| DWSN | Dawson Geophscl | 3.8867 | 99.21 M | 0.115 | 3.05 | 3.91 K |
| UBCP | United Bncp Inc | 3.3317 | 91.84 M | 0.053 | 1.62 | 1.6 K |
| AUBN | Auburn Natl Bncp | 11.8937 | 91.56 M | 0.6732 | 6 | 300 |
| ATHE | Alterity Therapeutics Ltd ADR | 87.00 | 86.82 M | 3.00 | 3.57 | 31 |
| AIRT | Air T Inc | 3.6757 | 79.22 M | 0.0785 | 2.18 | 2.93 K |
| OESX | Orion Energy Syst | 43.70 | 79.13 M | 2.10 | 5.05 | 9.39 K |
| INSG | Inseego Corp | 59.50 | 77.01 M | 0.30 | 0.51 | 37.51 K |
| INTG | Intergroup Cp The | 10.57 | 76.24 M | 1.06 | 11.15 | 1.1 K |
| BSIN | Big Sky Industrial Inc. | 107.0228 | 74.82 M | 1.1447 | 1.08 | 227 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 20.426 | 1.05 T | 0.4518 | 2.26 | 10.26 M |
| JNJ | Johnson & Johnson | 31.3328 | 627.42 B | 0.9763 | 3.22 | 27.59 M |
| MA | Mastercard Inc | 14.2431 | 498.7 B | 0.1309 | 0.93 | 24.71 M |
| KO | Coca-Cola Company | 12.6412 | 377.38 B | 0.1363 | 1.09 | 38.33 M |
| MRK | Merck & Company | 14.2487 | 334.85 B | 0.3627 | 2.61 | 26.9 M |
| PM | Philip Morris International Inc | 17.0948 | 296.74 B | 0.5125 | 3.09 | 18.3 M |
| C | Citigroup Inc | 19.2486 | 233.72 B | 0.1469 | 0.77 | 60.75 M |
| SCHW | The Charles Schwab Corp | 11.0007 | 193.2 B | 0.0642 | 0.59 | 18.06 M |
| CB | Chubb Ltd | 23.4549 | 132.58 B | 0.6549 | 2.87 | 3.43 M |
| NEM | Newmont Mining Corp | 30.9439 | 124.08 B | 0.9033 | 3.01 | 14.02 M |
| BTI | British American Tobacco Industries ADR | 8.6821 | 123.05 B | 0.0456 | 0.53 | 424.8 K |
| MO | Altria Group | 6.4964 | 109.7 B | 0.0348 | 0.54 | 18.53 M |
| SO | Southern Company | 14.4468 | 106.75 B | 0.1323 | 0.92 | 9.22 M |
| ING | ING Groep N.V. ADR | 3.1387 | 102.02 B | 0.2465 | 8.52 | 2.18 M |
| GSK | Glaxosmithkline Plc ADR | 12.4007 | 99.18 B | 0.0638 | 0.52 | 2 M |
| AEM | Agnico-Eagle Mines Ltd | 42.9121 | 94.42 B | 0.4443 | 1.05 | 5.27 M |
| SHW | Sherwin-Williams Company | 12.3386 | 87.17 B | 0.0631 | 0.51 | 6.72 M |
| TRP | Tc Energy Corp | 10.6453 | 68.95 B | 0.1972 | 1.89 | 744.8 K |
| WPM | Wheaton Precious Metals | 6.8515 | 60.95 B | 0.1486 | 2.22 | 13.59 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 31.79 | 58.07 B | 0.3244 | 1.03 | 700 |
| BDX | Becton Dickinson and Company | 36.9225 | 49.96 B | 0.3831 | 1.05 | 3.11 M |
| WDS | Woodside Energy Group Ltd | 13.3455 | 45.65 B | 0.0973 | 0.73 | 2.59 K |
| PCG | Pacific Gas & Electric Company | 27.144 | 39.29 B | 0.1826 | 0.68 | 4.28 M |
| PUK | Prudential Public Ltd Company ADR | 4.9274 | 34.67 B | 0.6528 | 15.27 | 546.22 K |
| WSM | Williams-Sonoma | 3.5556 | 28.45 B | 0.0505 | 1.44 | 14.26 M |
| FE | Firstenergy Corp | 18.2054 | 27.43 B | 0.4637 | 2.61 | 4.36 M |
| CNP | Centerpoint Energy Inc | 5.4807 | 26.9 B | 0.0419 | 0.77 | 6.03 M |
| DGX | Quest Diagnostics Inc | 33.1624 | 25.87 B | 0.4862 | 1.49 | 2.4 M |
| GPN | Global Payments Inc | 14.9637 | 24.62 B | 0.1595 | 1.08 | 2.04 M |
| MKCV | McCormick & Company, Incorporated | 11.9842 | 23.19 B | 0.1614 | 1.37 | 200 |
| MKL | Markel Corp | 242.30 | 22.89 B | 8.25 | 3.52 | 72.31 K |
| CDE | Coeur Mining Inc | 8.80 | 19.34 B | 0.10 | 1.15 | 2.15 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 6.5591 | 18.23 B | 0.1944 | 3.05 | 99.4 K |
| PKX | Posco ADR | 36.2814 | 17.73 B | 0.2109 | 0.58 | 556.3 K |
| MKC | Mccormick & Company | 11.8273 | 14.7 B | 0.0838 | 0.71 | 3.04 M |
| MAS | Masco Corp | 4.9356 | 14.66 B | 0.0599 | 1.23 | 14.76 M |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 5.605 | 14.63 B | 0.1533 | 2.81 | 364.4 K |
| MKC-V | McCormick & Company Incorporated | 12.2224 | 14.62 B | 0.1646 | 1.37 | 200 |
| PAG | Penske Automotive Group | 6.2005 | 14.44 B | 0.0567 | 0.92 | 1.26 M |
| IVZ | Invesco Plc | 6.5061 | 14.37 B | 0.2002 | 3.17 | 8.54 M |
| HRL | Hormel Foods Corp | 5.2864 | 13.5 B | 0.0375 | 0.71 | 3.6 M |
| EMBJ | Embraer S.A. | 10.9917 | 13.41 B | 0.0934 | 0.86 | 729.7 K |
| AA | Alcoa Corp | 12.8064 | 13.19 B | 0.2741 | 2.19 | 35.53 M |
| WTRG | Essential Utilities Inc | 9.5605 | 11.45 B | 0.0658 | 0.69 | 1.64 M |
| DAR | Darling International Inc | 3.72 | 10.88 B | 0.16 | 4.49 | 2.14 M |
| PB | Prosperity Bancshares | 17.273 | 9.02 B | 0.1519 | 0.89 | 934.37 K |
| NEU | Newmarket Corp | 26.9869 | 8.85 B | 0.4016 | 1.51 | 211.6 K |
| EDU | New Oriental Education & Technology Group ADR | 10.8913 | 8.76 B | 0.161 | 1.5 | 1.82 M |
| CAE | Cae Inc | 4.9215 | 8.42 B | 0.109 | 2.26 | 9.7 K |
| AGX | Argan Inc | 9.0962 | 8.11 B | 0.2882 | 3.27 | 8.7 K |
| SSD | Simpson Manufacturing Company | 15.3321 | 7.97 B | 1.5324 | 11.1 | 2.1 M |
| ASR | Grupo Aeroportuario Del Sureste ADR | 14.1771 | 7.94 B | 0.4169 | 3.03 | 60.9 K |
| BVN | Compania Mina Buenaventura S.A. ADR | 19.399 | 7.6 B | 0.1282 | 0.67 | 2.93 M |
| CAG | Conagra Brands Inc | 6.2225 | 7.43 B | 0.2023 | 3.36 | 10.11 M |
| CHE | Chemed Inc | 33.3071 | 6.96 B | 0.6489 | 1.99 | 253.53 K |
| INGR | Ingredion Inc | 13.3434 | 6.63 B | 0.1547 | 1.17 | 1.27 M |
| MTN | Vail Resorts | 13.7148 | 5.28 B | 0.115 | 0.85 | 457.18 K |
| UNF | Unifirst Corp | 24.8477 | 5.19 B | 0.5628 | 2.32 | 87.6 K |
| SKY | Skyline Corp | 14.3879 | 5.13 B | 0.2194 | 1.55 | 77.8 K |
| CE | Celanese Corp | 9.0201 | 5.01 B | 0.0692 | 0.77 | 2.49 M |
| GFF | Griffon Corp | 5.0699 | 4.78 B | 0.1389 | 2.82 | 467.49 K |
| UCB | United Community Banks Inc | 13.3419 | 4.41 B | 0.2242 | 1.71 | 101.21 K |
| LAZ | Lazard Ltd | 13.0079 | 4.35 B | 0.5926 | 4.77 | 1.41 M |
| MDU | Mdu Res Group Inc | 3.4019 | 4.34 B | 0.0682 | 2.05 | 2.29 M |
| GEO | Geo Group Inc | 3.8379 | 4.2 B | 0.1079 | 2.89 | 844.65 K |
| PHI | Philippine Long Distance Telephone ADR | 13.2288 | 4.1 B | 0.1323 | 1.01 | 397.6 K |
| DK | Delek US Holdings | 6.2252 | 4.01 B | 0.2109 | 3.51 | 275.8 K |
| CVSA | Covista Inc. | 43.8673 | 3.96 B | 1.3372 | 3.14 | 879.48 K |
| LEU | Centrus Energy Corp. | 1458.7913 | 3.79 B | 271.978 | 22.92 | 23.02 K |
| SMG | Scotts Miracle-Gro Company | 19.8361 | 3.55 B | 0.1156 | 0.59 | 1.34 M |
| AGO | Assured Guaranty Ltd | 4.5287 | 3.4 B | 0.2008 | 4.64 | 1.7 M |
| BTE | Baytex Energy Corp | 7.8233 | 3.06 B | 0.1173 | 1.52 | 763.5 K |
| SDRL | Seadrill 2021 Ltd | 16356.0391 | 3 B | 1284.9268 | 8.53 | 12.83 M |
| CBZ | Cbiz Inc | 6.85 | 2.96 B | 0.04 | 0.59 | 372.8 K |
| BBT | Beacon Financial Corporation | 10.2381 | 2.69 B | 0.0856 | 0.84 | 83.88 K |
| WU | Western Union Company | 5.8006 | 2.32 B | 0.0338 | 0.59 | 12.8 M |
| PBH | Prestige Brand Holdings | 4.3761 | 2.23 B | 0.0979 | 2.29 | 678.2 K |
| STC | Stewart Information Services Corp | 12.9378 | 2.08 B | 0.2729 | 2.15 | 247 K |
| AIN | Albany International Corp | 5.7473 | 1.84 B | 0.2196 | 3.97 | 596.8 K |
| KMPR | Kemper Corp | 8.3042 | 1.62 B | 0.1231 | 1.5 | 510.5 K |
| PBT | Permian Basin Royalty Trust | 3.7319 | 1.52 B | 0.0398 | 1.08 | 346.8 K |
| MUX | Mcewen Mining Inc | 21.8283 | 1.15 B | 0.3731 | 1.74 | 86.5 K |
| GAM-PB | General American Investors Company Inc. | 8.4557 | 844.74 M | 0.244 | 2.97 | 2.83 K |
| PAR | Par Technology Corp | 5.0098 | 785.74 M | 0.0295 | 0.59 | 1.4 K |
| LXU | Lsb Industries Inc | 7.2385 | 736.53 M | 0.1385 | 1.95 | 350.86 K |
| BXC | Bluelinx Holdings Inc | 22.534 | 680.07 M | 2.0408 | 9.96 | 6.4 K |
| VMO | Invesco Muni Opportunity Trust | 3.8064 | 652.8 M | 0.0277 | 0.73 | 30.5 K |
| MLR | Miller Industries | 4.1244 | 645.49 M | 0.0466 | 1.14 | 2.51 K |
| RGR | Sturm Ruger & Company | 5.4542 | 601.9 M | 0.0888 | 1.66 | 217.29 K |
| ETD | Ethan Allen Interiors Inc | 4.3437 | 581.19 M | 0.1979 | 4.77 | 849.2 K |
| VKQ | Invesco Muni Trust | 3.7806 | 537.91 M | 0.0245 | 0.65 | 28.2 K |
| IQI | Invesco Quality Muni Income Trust | 3.5169 | 536.66 M | 0.0465 | 1.34 | 13.8 K |
| VCV | Invesco California Value Muni Income Trust | 3.7153 | 528.48 M | 0.0292 | 0.79 | 12.5 K |
| MAGN | Magnera Corp placeholder | 67.894 | 444.29 M | 0.6528 | 0.97 | 25.69 K |
| EVN | Eaton Vance Muni Income Trust | 3.2779 | 434.98 M | 0.0289 | 0.89 | 40.1 K |
| ORN | Orion Group Holdings Inc | 11.78 | 402.12 M | 0.17 | 1.46 | 288.3 K |
| ONIT | Onity Group Inc | 102.1084 | 330.71 M | 2.4397 | 2.45 | 100.4 K |
| MLP | Maui Land & Pineapple Company | 7.42 | 303.53 M | 0.10 | 1.37 | 22.88 K |
| LODE | Comstock | 700.00 | 262.66 M | 30.00 | 4.48 | 149 |
| ARL | American Realty Investors | 10.70 | 236.44 M | 0.13 | 1.23 | 100 |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LUG | Lundin Gold Inc | 5.4462 | 1.1914 | 28 | 3.05 K | |
| TXG | Torex Gold Resources Inc | 4.879 | 0.7966 | 19.51 | 109.5 K | |
| FSY | Forsys Metals Corp | 4.71 | 0.68 | 16.87 | 3.25 M | |
| GFP | Greenfirst Forest Products Inc | 6.7836 | 0.7017 | 11.54 | 321 | |
| WRG | Western Energy Services Corp | 240.00 | 24.00 | 11.11 | 3 | |
| LGD | Liberty Gold Corp | 12.80 | 1.00 | 8.47 | 176.03 K | |
| CLS | Celestica Inc Sv | 3.78 | 0.25 | 7.08 | 1.22 M | |
| FTS | Fortis Inc | 12.2506 | 0.7565 | 6.58 | 1.96 M | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 3.465 | 0.1712 | 5.2 | 5.62 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 3.8797 | 0.1634 | 4.4 | 1 K | |
| TRX | Trx Gold Corporation | 6.30 | 0.25 | 4.13 | 158.66 K | |
| WPM | Wheaton Precious Metals Corp | 8.5407 | 0.327 | 3.98 | 4.85 M | |
| FLNT | Flint Corp | 10.80 | 0.40 | 3.85 | 845 | |
| BCE-PA | BCE Inc Pref AA | 6.0834 | 0.2208 | 3.77 | 900 | |
| USA | Americas Silver Corp | 9.00 | 0.30 | 3.45 | 10.44 K | |
| KBL | Kbro Linen Inc | 5.4509 | 0.1676 | 3.17 | 9.7 K | |
| PNP | Pinetree Capital Ltd | 274.00 | 8.00 | 3.01 | 7.15 K | |
| HPS-A | Hammond Power Solutions Inc | 5.3904 | 0.1551 | 2.96 | 2.18 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 3.3749 | 0.0964 | 2.94 | 16.4 K | |
| AGI | Alamos Gold Inc Cls A | 7.1876 | 0.1983 | 2.84 | 1.22 M | |
| LNF | Leons Furniture | 4.8468 | 0.131 | 2.78 | 22.32 K | |
| CAE | Cae Inc | 6.0417 | 0.1583 | 2.69 | 873.13 K | |
| ESM | Euro Sun Mining Inc | 3.6328 | 0.0908 | 2.56 | 4.38 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 3.4527 | 0.0832 | 2.47 | 29.5 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 6.1959 | 0.1422 | 2.35 | 14.46 K | |
| FTS-PG | Fortis Inc Pref G | 8.9771 | 0.1897 | 2.16 | 3.35 K | |
| PPL | Pembina Pipeline Corp | 4.5177 | 0.0951 | 2.15 | 296.97 K | |
| RCI-A | Rogers Communications Inc | 17.8838 | 0.362 | 2.07 | 1.45 K | |
| TRP | TC Energy Corp | 12.4683 | 0.2458 | 2.01 | 2.58 M | |
| VNP | 5N Plus Inc | 4.77 | 0.09 | 1.92 | 54.2 K | |
| BCE-PC | BCE Inc Pref AC | 5.818 | 0.1097 | 1.92 | 2.62 K | |
| ENB-PA | Enbridge Inc Pref A | 8.6308 | 0.1624 | 1.92 | 468 | |
| AFN | Ag Growth International Inc | 10.94 | 0.1994 | 1.86 | 46 K | |
| BCE-PG | Bce Inc Pref G | 5.9441 | 0.1025 | 1.75 | 3.2 K | |
| CEF | Sprott Physical Gold Silver Trust | 15.4755 | 0.2584 | 1.7 | 171.22 K | |
| CGO | Cogeco Inc Sv | 14.5854 | 0.2431 | 1.69 | 2.39 K | |
| PBL | Pollard Banknote Ltd | 3.7882 | 0.0631 | 1.69 | 3.05 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 6.1896 | 0.095 | 1.56 | 5.41 K | |
| MEQ | Mainstreet Eq J | 5.886 | 0.0897 | 1.55 | 3.7 K | |
| EQB | EQB Inc | 3.9115 | 0.0561 | 1.46 | 6 K | |
| PWF-PE | Power Financial Corp Pref E | 6.6827 | 0.0892 | 1.35 | 400 | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 6.3466 | 0.0844 | 1.35 | 2.62 K | |
| AEM | Agnico Eagle Mines Ltd | 52.56 | 0.6957 | 1.34 | 1.5 M | |
| TAL | Petrotal Corp | 54.4819 | 0.7169 | 1.33 | 274 | |
| MRC | Morguard Corp | 13.9277 | 0.1798 | 1.31 | 200 | |
| LAS-A | Lassonde Industries Inc | 26.2425 | 0.3299 | 1.27 | 2.5 K | |
| CIGI | Colliers International Group Inc | 5.994 | 0.0741 | 1.25 | 89.26 K | |
| MRU | Metro Inc | 10.0515 | 0.112 | 1.13 | 1.86 M | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 7.9168 | 0.0798 | 1.02 | 4.07 K | |
| PAAS | Pan American Silver Corp | 16.8665 | 0.1685 | 1.01 | 358.89 K | |
| WPRT | Westport Fuel Systems Inc | 58.00 | 0.50 | 0.87 | 4.94 K | |
| JAG | Jaguar Mining Inc | 5944.1172 | 49.4653 | 0.84 | 87.36 K | |
| FNV | Franco-Nevada Corp | 24.7492 | 0.2045 | 0.83 | 6.01 M | |
| MATR | Mattr Corp | 13.6881 | 0.1122 | 0.83 | 164.86 K | |
| CFW | Calfrac Well Services Ltd | 170.25 | 1.25 | 0.74 | 40.88 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 4.7192 | 0.0341 | 0.73 | 2.3 K | |
| BN-PM | Brookfield Corporation | 4.8017 | 0.034 | 0.71 | 12.68 K | |
| LB | Laurentian Bank | 10.9276 | 0.0722 | 0.67 | 176.25 K | |
| WN-PC | George Weston Ser 3 Prf | 6.7517 | 0.0385 | 0.57 | 3.2 K | |
| BTE | Baytex Energy Corp | 9.8201 | 0.0504 | 0.52 | 1.27 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FCCN | Spectral Cap Corp | 7200.00 | 501.6 M | 225.00 | 3.23 | 73 |
| CELV | Preferred Commerce Inc | 70.50 | 8.15 M | 9.40 | 15.38 | 30 |
| CUBT | Curative Biotechnology Inc | 450.0001 | 8.1 M | 37.50 | 9.09 | 6 |
| CBDL | CBD Life Sciences Inc | 37500.00 | 1.19 M | 2500.00 | 7.14 | 55.1 K |
| ERHE | ERHC Energy Inc | 32.50 | 863.83 K | 1.50 | 4.84 | 157.4 K |
| TGHI | Touchpoint Group Holdings Inc | 12857.1436 | 344.25 K | 2571.4258 | 25 | 1 |
| DKAM | Drinks Americas Holdings Ltd | 881.2504 | 278.3 K | 131.2496 | 17.5 | 86 |
| WNBD | Winning Brands Corporation | 3.50 | 27.12 K | 0.25 | 7.69 | 13.89 K |
| CYRNQ | CYRNQ | 38.20 | 799 | 6.80 | 21.66 | 2.3 K |
| PROT | Proteonomix Inc | 4.26 | 791 | 0.26 | 6.5 | 6.32 K |
| DOMR | Dominion Resources Black Warrior Trust | 8.9341 | 785 | 0.2858 | 3.3 | 23.99 K |
| PRXIQ | Premier Exhibitions Inc | 6.50 | 491 | 0.65 | 11.11 | 4.13 K |
| PARD | Poniard Pharmaceuticals Inc | 94.40 | 149 | 18.80 | 24.87 | 2 K |
| PTRC | Petro River Oil Corp | 70.00 | 30.00 | 75 | 2 | |
| DKTS | Top Shelf Brands Holdings Corp | 13.00 | 2.50 | 23.81 | 100 | |
| ESINQ | ITT Educational Services Inc | 112.55 | 3.36 | 3.08 | 1.73 M | |
| BAJFF | Camrova Resources Inc | 5.17 | 0.032 | 0.62 | 1.73 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAN | Aton Resources Inc | 10.50 | 8.00 | 320 | 50 | |
| EON | EON Lithium Corp. | 16.00 | 6.00 | 60 | 224 | |
| CAMB | Cambria Gold Mines Inc. | 18.00 | 5.00 | 38.46 | 46 K | |
| XIM | Ximen Mining Corp | 6.875 | 1.875 | 37.5 | 50 K | |
| ROAR | Lion Rock Resources Inc. | 6.00 | 1.00 | 20 | 620 | |
| CPAU | CopAur Minerals Inc | 60.00 | 10.00 | 20 | 78 | |
| NIM | Nicola Mining Inc | 3.80 | 0.60 | 18.75 | 825 | |
| AZR | Azarga Metals Corp | 115.00 | 17.50 | 17.95 | 118 K | |
| BARU | Baru Gold Corp | 5.7771 | 0.7834 | 15.69 | 4.85 K | |
| PEX | Pacific Ridge Exploration Ltd | 8.00 | 1.00 | 14.29 | 124 K | |
| BQE | BQE Water Inc | 43.00 | 5.00 | 13.16 | 37.75 K | |
| AEMC | Alaska Energy Metals Corporation | 9.00 | 1.00 | 12.5 | 10 | |
| AVX | Altair Resources Inc | 19.80 | 1.80 | 10 | 556 | |
| REG | Regulus Resources Inc | 3.5106 | 0.3191 | 10 | 157 | |
| KTN | Kootenay Silver Inc | 9.00 | 0.60 | 7.14 | 2.62 K | |
| KORE | KORE Mining Ltd | 8.00 | 0.50 | 6.67 | 20 | |
| VRB | Vanadiumcorp Resource Inc | 8.50 | 0.50 | 6.25 | 10 | |
| TRAN | Clean Energy Transition Inc. | 81.00 | 4.50 | 5.88 | 480 | |
| SA-H | Southern Arc Minerals Inc | 3.60 | 0.20 | 5.88 | 21.08 K | |
| SYH | Skyharbour Resources Ltd | 4.20 | 0.20 | 5 | 28.2 K | |
| GYA | Guyana Goldstrike Inc | 6.50 | 0.25 | 4 | 400 | |
| VLC | Velocity Minerals Ltd | 6.80 | 0.20 | 3.03 | 28 | |
| RET-A | Reitmans (Canada) Limited | 6.3567 | 0.1741 | 2.82 | 71.92 K | |
| ENA | Enablence Technologies Inc | 912.00 | 24.00 | 2.7 | 4 | |
| AVCR | Avricore Health Inc | 9.60 | 0.20 | 2.13 | 1.03 K | |
| BKM | Pacific Booker Minerals Inc | 6.45 | 0.10 | 1.57 | 600 | |
| CKG | Chesapeake Gold Corp | 4.12 | 0.06 | 1.48 | 74.38 K | |
| OYL | CGX Energy Inc | 7.60 | 0.10 | 1.33 | 96.15 K | |
| SLG | PetroTal Corp | 10.0959 | 0.1328 | 1.33 | 27.37 K | |
| SGQ | SouthGobi Resources Ltd | 9.94 | 0.07 | 0.71 | 12.8 K |