Gainer Volumes for 16 June 2009 from 00:00:00 until 23:59:59
Gainer Volumes for 16 June 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 26.40 | 10.7 B | 1.20 | 4.76 | 24.81 K |
| NG | Novagold Resources Inc | 4.6469 | 3.4 B | 0.3436 | 7.98 | 3.43 M |
| NOG | Northern Oil and Gas | 62.8966 | 2.66 B | 1.4571 | 2.37 | 15.77 K |
| USAS | Americas Silver Corp | 12.60 | 1.7 B | 2.70 | 27.27 | 533 |
| BHB | Bar Harbor Bankshares | 7.0991 | 681.21 M | 0.0468 | 0.66 | 12.82 K |
| THM | International Tower Hill Mines Ltd | 3.22 | 645.87 M | 0.057 | 1.8 | 65.62 K |
| IDR | Idaho Strategic Resources | 3.50 | 500.22 M | 0.28 | 8.7 | 643 |
| VKI | Invesco Advantage Muni Income Trust II | 3.4148 | 403.37 M | 0.0459 | 1.36 | 122 K |
| GENC | Gencor Industries IN | 4.78 | 263.84 M | 0.06 | 1.27 | 3.15 K |
| PLX | Protalix Biotherapeutics | 39.80 | 190.15 M | 0.90 | 2.31 | 21.2 K |
| ESP | Espey Mfg. & Electronics | 6.8577 | 189.54 M | 0.1781 | 2.67 | 5 K |
| PLG | Platinum Group Metals Ltd | 110.00 | 184.26 M | 6.00 | 5.77 | 1.85 K |
| WYY | Widepoint Corp | 5.80 | 114.99 M | 0.30 | 5.45 | 2.98 K |
| OPHC | Optimumbank Hlds | 720.00 | 113.29 M | 54.40 | 8.17 | 23 |
| CEV | Eaton Vance California Muni Income Trust | 4.146 | 74.56 M | 0.066 | 1.62 | 23.88 K |
| COHN | Cohen & CO Inc | 25.8831 | 38.65 M | 0.3118 | 1.22 | 2 K |
| CVM | Cel-Sci Corp | 3975.00 | 26.04 M | 300.00 | 8.16 | 689 |
| JOB | General Employment Enterprises | 5.00 | 24.92 M | 0.30 | 6.38 | 1.09 K |
| MXC | Mexco Energy Corp | 14.7691 | 19.32 M | 0.5427 | 3.81 | 9.3 K |
| INUV | Inuvo Inc | 37.00 | 14.18 M | 1.00 | 2.78 | 2.39 K |
| UUU | Universal Security Instruments | 4.7658 | 10.34 M | 0.2189 | 4.81 | 5.8 K |
| TPHS | Trinity Pl Hlds Inc | 7.1601 | 1.35 M | 0.0498 | 0.7 | 37.29 K |
| ENSV | Enservco Corpporation | 13.50 | 17.45 K | 0.75 | 5.88 | 340 |
| IPB | Merrill Lynch & Company | 5.8457 | 0.1076 | 1.88 | 1.49 K |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| SI | Silver | 14.13 | 1.33 B | 0.10 | 0.71 | 20.39 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMGN | Amgen Inc | 34.6391 | 226.05 B | 1.1972 | 3.58 | 10.94 M |
| GILD | Gilead Sciences Inc | 15.2535 | 171.29 B | 0.0795 | 0.52 | 13.67 M |
| SNY | Sanofi-Aventis S.A. ADR | 16.6091 | 104.9 B | 0.1723 | 1.05 | 1.52 M |
| REGN | Regeneron Pharmaceuticals | 15.535 | 82.98 B | 0.3178 | 2.09 | 497.2 K |
| AEP | American Electric Power Company | 14.4318 | 68.26 B | 0.1617 | 1.13 | 5.56 M |
| CCEP | Coca-Cola Europacific Partners Plc | 4.9653 | 47.53 B | 0.0971 | 1.99 | 5.45 M |
| UAL | United Airlines Holdings Inc | 3.82 | 41.01 B | 0.09 | 2.41 | 9.17 M |
| VOD | Vodafone Grp Plc ADR | 7.6951 | 37.48 B | 0.0702 | 0.92 | 2.41 M |
| ESLT | Elbit Systems Ltd | 44.0984 | 36.53 B | 1.1903 | 2.77 | 14.5 K |
| ERIC | Ericsson ADR | 5.425 | 33.69 B | 0.0412 | 0.77 | 3.4 M |
| CASY | Casey's General Stor | 22.2962 | 31.59 B | 0.526 | 2.42 | 1.2 M |
| BIIB | Biogen Inc | 50.89 | 31.12 B | 0.70 | 1.39 | 2.25 M |
| ENTG | Entegris Inc | 3.0447 | 24.95 B | 0.0191 | 0.63 | 929.44 K |
| RGLD | Royal Gold Inc | 35.2415 | 19.15 B | 0.8954 | 2.61 | 610 K |
| HST | Host Marriott Financial Trust | 4.8134 | 17.03 B | 0.0623 | 1.31 | 11.09 M |
| AMKR | Amkor Technology | 4.4169 | 14.35 B | 0.0558 | 1.28 | 3.86 M |
| KTOS | Kratos Defns | 8.90 | 11.79 B | 1.00 | 12.66 | 50.93 K |
| DPZ | Domino's Pizza Inc Common Stock | 6.1698 | 11.61 B | 0.0397 | 0.65 | 377.8 K |
| ENSG | The Ensign Group IN | 3.0062 | 10.6 B | 0.1129 | 3.9 | 749.7 K |
| WYNN | Wynn Resorts Ltd | 21.6182 | 10.54 B | 0.6531 | 3.12 | 4.76 M |
| VICR | Vicor Cp | 6.3266 | 10.45 B | 0.1838 | 2.99 | 43.98 K |
| PODD | Insulet Corp | 6.65 | 10.16 B | 0.06 | 0.91 | 322.61 K |
| IONS | Ionis Pharmaceuticals | 14.65 | 9.28 B | 0.30 | 2.09 | 1.03 M |
| ALKS | Alkermes Plc | 9.36 | 8.3 B | 0.26 | 2.86 | 1.75 M |
| PPC | Pilgrim's Pride | 3.5858 | 6.57 B | 0.1883 | 5.54 | 190.13 K |
| CVLT | Commvault Systems | 16.08 | 6.26 B | 0.20 | 1.26 | 785.41 K |
| CACC | Credit Acceptance | 23.17 | 6.05 B | 0.24 | 1.05 | 26.8 K |
| ABCB | Ameris Bancorp | 5.2802 | 6 B | 0.1588 | 3.1 | 22.52 K |
| SIGI | Selective Ins Group | 9.3763 | 5.59 B | 0.0507 | 0.54 | 176.61 K |
| CAKE | Cheesecake Fact | 12.6095 | 5.57 B | 0.0846 | 0.68 | 4.01 M |
| CIGI | Colliers Intl Grp IN | 6.9394 | 5.41 B | 0.0675 | 0.98 | 55.37 K |
| IEP | Icahn Enterprises | 5.2331 | 5.33 B | 0.2434 | 4.88 | 49.87 K |
| FFIN | First Finl Bkshs Inc | 5.8573 | 5.04 B | 0.0604 | 1.04 | 551.4 K |
| UFPI | Universal Forest Prd | 8.4686 | 5.03 B | 0.2268 | 2.75 | 489.6 K |
| KLIC | Kulicke and Soffa | 3.313 | 5.01 B | 0.0173 | 0.52 | 378.5 K |
| SLMBP | SLM Cp Srs B Pfd | 12.1248 | 4.83 B | 0.1462 | 1.22 | 1.7 K |
| FULT | Fulton Financial Cor | 3.0675 | 4.69 B | 0.0231 | 0.76 | 1.21 M |
| PRIM | Primoris Services Cp | 5.9301 | 4.39 B | 0.1196 | 2.06 | 5.16 K |
| TCBI | Texas Capital Bncsh | 14.3564 | 4.38 B | 0.1375 | 0.97 | 126.24 K |
| BELFB | BEL Fuse Inc Cl B | 12.6486 | 4.07 B | 0.1199 | 0.96 | 29.1 K |
| OSIS | O S I Systems Inc | 16.87 | 3.77 B | 0.09 | 0.54 | 64.12 K |
| SBCF | Seacoast Banking Cp | 13.0536 | 3.48 B | 0.177 | 1.37 | 15.12 K |
| CRVL | Corvel Cp | 3.5383 | 3.29 B | 0.0766 | 2.21 | 181.52 K |
| ARCB | Arcbest Corp | 25.2374 | 3.28 B | 0.2529 | 1.01 | 763.47 K |
| VECO | Veeco Instrument | 12.01 | 3.27 B | 0.74 | 6.57 | 478.26 K |
| DGII | Digi Intl Inc | 9.75 | 3.23 B | 0.23 | 2.42 | 73.36 K |
| MGRC | Mcgrath Rentcorp | 11.245 | 2.94 B | 0.1829 | 1.65 | 84.17 K |
| NBTB | NBT Bancorp Inc | 12.3733 | 2.79 B | 0.1218 | 0.99 | 164.81 K |
| CECO | CECO Environmental Corp. | 3.007 | 2.76 B | 0.0869 | 2.98 | 10.3 K |
| PENN | Penn Natl Gaming Inc | 6.0705 | 2.53 B | 0.0715 | 1.19 | 668.45 K |
| VCEL | Vericel Corproation | 60.032 | 2.28 B | 4.832 | 8.75 | 25.32 K |
| TILE | Interface Inc | 5.4577 | 2.25 B | 0.0353 | 0.65 | 276.2 K |
| ANDE | Andersons Inc | 14.3981 | 2.22 B | 0.1041 | 0.73 | 560.85 K |
| ATRC | Atricure Inc | 3.48 | 2.21 B | 0.13 | 3.88 | 50.05 K |
| MLCO | Melco Resorts & Entertainment ADR | 3.5476 | 2.14 B | 0.0399 | 1.14 | 6.96 M |
| CNXN | PC Connection Inc | 4.2629 | 2.04 B | 0.048 | 1.14 | 30.08 K |
| SRPT | Sarepta Therapeutics | 8.28 | 1.95 B | 0.06 | 0.73 | 96.29 K |
| STRA | Strayer Education | 146.3699 | 1.87 B | 1.5413 | 1.06 | 167 K |
| ANIP | ANI Pharma Inc | 89.6402 | 1.7 B | 3.24 | 3.75 | 2.66 K |
| ICFI | Icf International | 24.0009 | 1.62 B | 0.4652 | 1.98 | 90.06 K |
| IART | Integra Lifesciences | 9.0449 | 1.42 B | 0.0819 | 0.91 | 943 K |
| OSBC | Old Second Bancorp | 5.9107 | 1.33 B | 0.4775 | 8.79 | 85.24 K |
| DMLP | Dorchester Minls | 5.1306 | 1.33 B | 0.0844 | 1.67 | 47.07 K |
| THRM | Gentherm Inc | 6.50 | 1.32 B | 0.58 | 9.8 | 232.3 K |
| WLFC | Willis Lease Fin C | 11.5699 | 1.3 B | 0.212 | 1.87 | 9.97 K |
| PFBC | Preferred Bank LA | 15.3424 | 1.28 B | 0.1871 | 1.23 | 13.62 K |
| RDWR | Radware Ltd | 3.93 | 1.25 B | 0.085 | 2.21 | 98.86 K |
| HFWA | Heritage Financial | 7.1024 | 1.23 B | 0.0706 | 1 | 31.38 K |
| NBN | Northeast Bncp | 7.137 | 1.17 B | 0.0416 | 0.59 | 500 |
| EYPT | Eyepoint Pharmaceuticals Inc | 19.30 | 1.16 B | 0.70 | 3.76 | 158 |
| GPRE | Green Plains Inc | 5.2747 | 1.09 B | 0.6372 | 13.74 | 141.54 K |
| CSIQ | Canadian Solar Inc | 14.05 | 1.04 B | 0.90 | 6.84 | 3.52 M |
| JBSS | John B Sanfilippo | 4.3311 | 1.01 B | 0.1071 | 2.54 | 25.78 K |
| HAFC | Hanmi Financial Cp | 10.5688 | 963.3 M | 0.4065 | 4 | 153.92 K |
| LINC | Lincoln Educational | 13.7591 | 955.11 M | 0.126 | 0.92 | 301.38 K |
| CCBG | Capital City Bank Gr | 11.9831 | 898.28 M | 0.2252 | 1.92 | 16.94 K |
| GSBC | Great Southern Bncp | 12.0312 | 886.86 M | 0.3558 | 3.05 | 31.37 K |
| GILT | Gilat Satellite Ntwk | 3.1479 | 867.92 M | 0.0738 | 2.4 | 21.1 K |
| APEI | American Public Education | 36.52 | 829.86 M | 0.49 | 1.36 | 268.4 K |
| DJCO | Daily Journal Cp | 50.00 | 828.33 M | 2.00 | 4.17 | 11.43 K |
| WASH | Washington TR Bncorp | 8.3054 | 766.6 M | 0.1971 | 2.43 | 18.71 K |
| ACHV | Achieve Life Sciences Inc | 57420.00 | 744.28 M | 792.00 | 1.4 | 53 |
| DGICA | Donegal Group Cl A | 7.8825 | 695.99 M | 0.0678 | 0.87 | 15.58 K |
| GOOD | Gladstone Comml | 3.0647 | 646.46 M | 0.0434 | 1.44 | 11.16 K |
| AROW | Arrow Financial Corp | 11.2419 | 646.09 M | 0.08 | 0.72 | 17.19 K |
| SWBI | Smith & Wesson Brands Inc | 3.1468 | 641.39 M | 0.1396 | 4.64 | 1.88 M |
| GYRE | Gyre Therapeutics Inc | 1867.8441 | 634.57 M | 21.7191 | 1.18 | 35 |
| CTRN | Citi Trends Inc | 22.8672 | 620.91 M | 0.5507 | 2.47 | 488.06 K |
| DCTH | Delcath Systems Inc | 3.72 | 599.3 M | 0.16 | 4.49 | 162.06 K |
| KELYA | Kelly Svcs Cl A | 10.2461 | 566.48 M | 0.0986 | 0.97 | 126.02 K |
| NVEC | Nve Corp | 21.8052 | 562.71 M | 0.83 | 3.96 | 90.1 K |
| YORW | York Water Company | 9.2263 | 535.54 M | 0.1593 | 1.76 | 14.87 K |
| CCOI | Cogent Comm Hlds | 4.6897 | 530.08 M | 0.3112 | 7.11 | 1.07 M |
| TATT | T A T Tech Ltd | 4.7779 | 524.6 M | 0.0839 | 1.79 | 1.9 K |
| COFS | Choiceone Financial | 3.1508 | 514.89 M | 0.1533 | 5.11 | 992 |
| JOUT | Johnson Outdoors | 6.1186 | 511.27 M | 0.1258 | 2.1 | 300 |
| ATNI | Atn International | 26.254 | 490.19 M | 0.4898 | 1.9 | 164.3 K |
| ZNOG | Zion Oil & Gas, Inc | 8.23 | 474.1 M | 0.25 | 3.13 | 64.62 K |
| FRBA | First Bank | 4.3984 | 467.61 M | 0.2199 | 5.26 | 500 |
| BMRC | Bank of Marin Bancrp | 8.7751 | 467.5 M | 0.075 | 0.86 | 9.77 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| UNH | Unitedhealth Group Inc | 18.7409 | 362.4 B | 0.398 | 2.17 | 14.16 M |
| GS | Goldman Sachs Group | 107.7776 | 303.58 B | 0.8598 | 0.8 | 10.13 M |
| BML-PG | Bank of America Corporation | 6.8615 | 260.21 B | 0.0609 | 0.9 | 842.63 K |
| NEM | Newmont Mining Corp | 29.3869 | 120.32 B | 0.2105 | 0.72 | 5.99 M |
| HDB | Hdfc Bank Ltd ADR | 3.9427 | 118.62 B | 0.0257 | 0.66 | 8.68 M |
| MDT | Medtronic Inc | 21.3463 | 113.59 B | 0.145 | 0.68 | 5.82 M |
| IBN | Icici Bank Ltd ADR | 4.5027 | 105.73 B | 0.0255 | 0.57 | 16.29 M |
| GSK | Glaxosmithkline Plc ADR | 15.5483 | 101.04 B | 0.1725 | 1.12 | 1.87 M |
| MCK | Mckesson Corp | 36.7413 | 99.88 B | 0.2636 | 0.72 | 1.91 M |
| EQNR | Equinor ASA ADR | 9.4321 | 96.3 B | 0.0673 | 0.72 | 1.84 M |
| AEM | Agnico-Eagle Mines Ltd | 40.5681 | 91.33 B | 0.3371 | 0.84 | 2.76 M |
| ELV | Elevance Health Inc | 37.3701 | 86.36 B | 1.0484 | 2.89 | 5.02 M |
| NGG | National Grid Transco Plc ADR | 15.6684 | 81.64 B | 0.4033 | 2.64 | 232.39 K |
| CNI | Canadian National Railway | 15.6171 | 77.25 B | 0.1216 | 0.78 | 4.85 M |
| CI | Cigna Corp | 19.4856 | 73.46 B | 1.0313 | 5.59 | 7.07 M |
| TEL | TE Connectivity Ltd | 14.5896 | 62.17 B | 0.5257 | 3.74 | 8.58 M |
| NUE | Nucor Corp | 29.6852 | 61.87 B | 0.7032 | 2.43 | 10.07 M |
| FIX | Comfort Systems USA | 8.5689 | 60.8 B | 0.0675 | 0.79 | 245.89 K |
| DAL | Delta Air Lines Inc | 5.3086 | 60.05 B | 0.0517 | 0.98 | 10.37 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 8.5754 | 55.54 B | 0.111 | 1.31 | 27.22 K |
| DEO | Diageo Plc ADR | 34.5118 | 52.82 B | 0.61 | 1.8 | 996.4 K |
| AU | Anglogold Ashanti Ltd ADR | 29.7979 | 48.08 B | 0.6515 | 2.24 | 1.99 M |
| SLF | Sun Life Financial Inc | 13.4908 | 44.79 B | 0.1073 | 0.8 | 560.5 K |
| DHI | D.R. Horton | 7.8574 | 41.92 B | 0.0992 | 1.28 | 7.17 M |
| WAT | Waters Corp | 47.99 | 40.6 B | 0.29 | 0.61 | 961.92 K |
| HIG | Hartford Financial Services Group | 8.6403 | 37.78 B | 0.3184 | 3.83 | 21.68 M |
| GFI | Gold Fields Ltd ADR | 6.9173 | 35.36 B | 0.1853 | 2.75 | 5.12 M |
| CNC | Centene Corp | 4.44 | 32.62 B | 0.0475 | 1.08 | 835.2 K |
| KGC | Kinross Gold Corp | 15.1112 | 31.85 B | 0.1902 | 1.27 | 5.19 M |
| LVS | Las Vegas Sands | 5.3086 | 29.65 B | 0.209 | 4.1 | 45.37 M |
| DGX | Quest Diagnostics Inc | 37.3516 | 26.05 B | 0.2067 | 0.56 | 1.07 M |
| PHM | Pultegroup | 7.391 | 24.24 B | 0.0596 | 0.81 | 7.22 M |
| TPL | Texas Pacific Land Trust | 3.4107 | 23.94 B | 0.1122 | 3.4 | 338.4 K |
| LEN | Lennar Corp | 5.8185 | 21.09 B | 0.0754 | 1.31 | 7.56 M |
| LEN-B | Lennar Corporation | 4.6313 | 20.67 B | 0.0393 | 0.86 | 80.51 K |
| BCH | Banco DE Chile ADR | 5.0394 | 20.48 B | 0.0886 | 1.79 | 23.81 K |
| MGA | Magna International | 6.2887 | 18.72 B | 0.3864 | 6.55 | 6.27 M |
| NLY | Annaly Capital Management Inc | 6.847 | 17.63 B | 0.0514 | 0.76 | 2.01 M |
| RBC | Regal-Beloit Corp | 18.4844 | 17.55 B | 0.1912 | 1.05 | 168.3 K |
| PKX | Posco ADR | 47.7236 | 17.11 B | 0.3989 | 0.84 | 653.5 K |
| SKM | Sk Telecom Corp ADR | 8.1829 | 14.09 B | 0.1089 | 1.35 | 644.75 K |
| RVTY | RVTY | 15.619 | 13.11 B | 0.2473 | 1.61 | 1.79 M |
| WBS | Webster Financial Corp | 5.4325 | 12.76 B | 0.0327 | 0.61 | 1.53 M |
| DPZ | Domino's Pizza Inc | 6.1698 | 12.22 B | 0.0397 | 0.65 | 377.8 K |
| TFII | Tfi International Inc | 3.6461 | 12.09 B | 0.1453 | 4.15 | 700 |
| DY | Dycom Industries | 11.09 | 12.04 B | 0.06 | 0.54 | 445.9 K |
| DVA | Davita Healthcare Partners Inc | 23.115 | 11.5 B | 0.195 | 0.85 | 1.26 M |
| MGM | MGM Resorts International | 6.282 | 11.28 B | 0.1133 | 1.84 | 23.65 M |
| IAG | Iamgold Corp | 8.8713 | 10.14 B | 0.2696 | 3.13 | 2.21 M |
| EGP | Eastgroup Properties | 17.594 | 10.08 B | 0.1465 | 0.84 | 309.7 K |
| GTLS | Chart Industries IN | 20.17 | 10.05 B | 0.15 | 0.75 | 353.82 K |
| EGO | Eldorado Gold Corp | 40.6688 | 10.03 B | 1.0992 | 2.78 | 517.48 K |
| PSO | Pearson Plc ADR | 5.5064 | 9.78 B | 0.0553 | 1.01 | 270.5 K |
| KT | Korea Telecom Corp ADR | 7.4102 | 9.03 B | 0.12 | 1.65 | 716.8 K |
| WAL | Western Alliance Bancorp | 5.7717 | 8.92 B | 0.1302 | 2.31 | 461.01 K |
| ALV | Autoliv Inc | 14.0325 | 8.89 B | 0.2376 | 1.72 | 1.61 M |
| EDU | New Oriental Education & Technology Group ADR | 14.0511 | 8.72 B | 0.138 | 0.99 | 2.12 M |
| AOS | Smith A.O. Corp | 3.8409 | 8.49 B | 0.0467 | 1.23 | 1.74 M |
| CAE | Cae Inc | 5.1868 | 8.47 B | 0.0421 | 0.82 | 68.9 K |
| BLDR | Builders Firstsource | 3.1243 | 7.91 B | 0.055 | 1.79 | 115.27 K |
| NFG | National Fuel Gas Company | 21.3338 | 7.75 B | 0.5338 | 2.57 | 1 M |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 7.4137 | 7.5 B | 0.1164 | 1.6 | 16.4 K |
| FNB | F.N.B. Corp | 3.1092 | 6.88 B | 0.0549 | 1.8 | 2.58 M |
| TXNM | Txnm Energy Inc | 6.1865 | 6.35 B | 0.0442 | 0.72 | 573.74 K |
| POR | Portland General Electric Company | 10.0374 | 5.92 B | 0.0677 | 0.68 | 1.09 M |
| AIR | AAR Corp | 14.5138 | 5.77 B | 0.099 | 0.69 | 327.6 K |
| BKH | Black Hills Corp | 12.296 | 5.64 B | 0.0802 | 0.66 | 324 K |
| MAIN | Main Street Capital Corp | 3.4987 | 5.51 B | 0.0289 | 0.83 | 89.1 K |
| ALK | Alaska Air Group | 3.7364 | 5.3 B | 0.0719 | 1.96 | 3.53 M |
| SKY | Skyline Corp | 16.1038 | 5.23 B | 0.31 | 1.96 | 32.2 K |
| UNF | Unifirst Corp | 35.9631 | 5.21 B | 0.4507 | 1.27 | 90.3 K |
| VSH | Vishay Intertechnology | 5.0436 | 5.11 B | 0.0843 | 1.7 | 4.41 M |
| SR | Spire Inc | 17.2802 | 4.9 B | 0.1601 | 0.94 | 161.4 K |
| EPR | Entertainment Properties Trust | 7.2048 | 4.73 B | 0.0959 | 1.35 | 436.1 K |
| TNL | Travel + Leisure Co. | 3.1577 | 4.58 B | 0.0412 | 1.32 | 6.58 M |
| ITGR | Integer Holdings Corp | 20.3451 | 4.25 B | 0.2642 | 1.32 | 188.93 K |
| HAE | Haemonetics Corp | 26.53 | 4.11 B | 0.38 | 1.45 | 541.54 K |
| TAC | Transalta Corp | 9.9675 | 3.99 B | 0.0641 | 0.65 | 26.8 K |
| CVSA | Covista Inc. | 43.1438 | 3.96 B | 0.9489 | 2.25 | 1.09 M |
| MHO | M/I Homes | 10.25 | 3.9 B | 0.16 | 1.59 | 223.78 K |
| LXP | Lexington Realty Trust | 6.9175 | 3.58 B | 0.0856 | 1.25 | 231.82 K |
| LRN | Stride Inc | 20.16 | 3.48 B | 1.16 | 6.11 | 309.55 K |
| SA | Seabridge Gold | 25.65 | 3.46 B | 0.19 | 0.75 | 211.55 K |
| LPL | Lg Display Co. Ltd ADR | 9.6325 | 3.37 B | 0.1764 | 1.87 | 1.44 M |
| BANC | First Pactrust Bancorp | 4.2247 | 3.11 B | 0.0808 | 1.95 | 3.3 K |
| UNFI | United Nat Foods | 25.17 | 2.94 B | 0.32 | 1.29 | 543.42 K |
| SDRL | Seadrill 2021 Ltd | 25618.2148 | 2.94 B | 133.8457 | 0.53 | 4.64 M |
| IMAX | Imax Corp | 7.18 | 2.92 B | 0.13 | 1.84 | 400.97 K |
| KYN | Kayne Anderson MLP Investment Company | 4.7096 | 2.49 B | 0.0463 | 0.99 | 92 K |
| MD | Mednax Inc | 39.33 | 2.14 B | 0.24 | 0.61 | 180.49 K |
| HMN | Horace Mann Educators Corp | 5.6679 | 2.09 B | 0.0658 | 1.17 | 287.8 K |
| SPB | Spectrum Brands Holdings Inc | 28.9271 | 2.09 B | 0.9745 | 3.49 | 1.05 K |
| DRD | Drdgold Ltd ADR | 4.613 | 2 B | 0.2507 | 5.75 | 165.3 K |
| WMK | Weis Markets | 22.0005 | 1.79 B | 0.3058 | 1.41 | 57.46 K |
| LZB | La-Z-Boy Inc | 3.47 | 1.67 B | 0.5664 | 19.51 | 4.04 M |
| GSL | Global Ship Lease Inc | 9.8368 | 1.51 B | 0.1483 | 1.53 | 3.4 K |
| ALX | Alexander's Inc | 82.4185 | 1.4 B | 0.4785 | 0.58 | 9.4 K |
| AORT | Artivion Inc | 5.5305 | 1.38 B | 0.1145 | 2.11 | 145.1 K |
| BH | Biglari Holdings Inc | 91.4999 | 1.22 B | 3.2186 | 3.65 | 26.18 K |
| TYG | Tortoise Energy Infrastructure Corp | 27.1459 | 1.11 B | 0.7594 | 2.88 | 13.35 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MAI | Mining Americas Inc. | 30.00 | 5.00 | 20 | 156 | |
| HMMC | Hemlo Mining Corp. | 58.50 | 9.00 | 18.18 | 22 | |
| USA | Americas Silver Corp | 13.50 | 1.80 | 15.38 | 61.79 K | |
| ELO | Eloro Resources Ltd | 3.60 | 0.40 | 12.5 | 875 | |
| WPK | Winpak Ltd | 4.9794 | 0.362 | 7.84 | 6.91 K | |
| MG | Magna International Inc | 6.546 | 0.4148 | 6.77 | 1.59 M | |
| CHR | Chorus Aviation Inc | 19.6866 | 1.2446 | 6.75 | 880.83 K | |
| KEI | Kolibri Global Energy Inc | 4.80 | 0.30 | 6.67 | 16.13 K | |
| NG | Novagold Res Inc | 4.6814 | 0.282 | 6.41 | 1.02 M | |
| STC | Sangoma Technologies Corp | 4.90 | 0.28 | 6.06 | 1.1 K | |
| MSCL | Satellos Bioscience Inc | 84.00 | 4.80 | 6.06 | 118 | |
| PTM | Platinum Group Metals Ltd | 124.00 | 7.00 | 5.98 | 3.34 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 8.3052 | 0.4131 | 5.23 | 1.8 K | |
| CSCI | Cosciens Biopharma Inc | 157800.00 | 7800.00 | 5.2 | 2 | |
| FLNT | Flint Corp | 8.40 | 0.40 | 5 | 3.2 K | |
| DCM | Data Communications Mgmt Corp | 159.7541 | 6.5372 | 4.27 | 124 | |
| IMG | Iamgold Corp | 10.1104 | 0.3714 | 3.81 | 1.84 M | |
| ELD | Eldorado Gold | 46.825 | 1.6826 | 3.73 | 1.72 M | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 6.9579 | 0.2399 | 3.57 | 500 | |
| S | Sherritt Intl Rv | 5.014 | 0.1712 | 3.54 | 5.55 M | |
| CCA | Cogeco Communications Inc | 18.1091 | 0.5659 | 3.23 | 263.29 K | |
| MDI | Major Drilling Grp | 6.5916 | 0.1883 | 2.94 | 150.81 K | |
| HPS-A | Hammond Power Solutions Inc | 5.3322 | 0.1487 | 2.87 | 5.6 K | |
| DII-B | Dorel Industries Inc | 6.795 | 0.1793 | 2.71 | 45.06 K | |
| EFR | Energy Fuels Inc | 19.50 | 0.50 | 2.63 | 1.24 K | |
| AIM | Aimia Inc | 7.5754 | 0.1896 | 2.57 | 1.92 M | |
| WCN | Waste Connections Inc | 13.3946 | 0.3194 | 2.44 | 339.89 K | |
| MTY | Mty Food Group Inc | 6.7638 | 0.1601 | 2.42 | 3.63 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 7.0123 | 0.1576 | 2.3 | 2.73 K | |
| EIF | Exchange Income Corp | 3.3367 | 0.0738 | 2.26 | 13.7 K | |
| SVM | Silvercorp Metals Inc | 3.0731 | 0.0672 | 2.24 | 665.3 K | |
| SJ | Stella Jones Inc | 4.7223 | 0.0989 | 2.14 | 10.8 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 7.4961 | 0.1561 | 2.13 | 8.98 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 3.7952 | 0.0763 | 2.05 | 24.73 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 7.3564 | 0.1442 | 2 | 2.4 K | |
| BBD-PB | Bombardier Inc Pref B | 3.4023 | 0.0649 | 1.94 | 6.42 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 8.1594 | 0.1515 | 1.89 | 4.5 K | |
| WJX | Wajax Corp | 5.8536 | 0.1063 | 1.85 | 32.69 K | |
| TFII | Tfi International Inc | 4.1197 | 0.0725 | 1.79 | 123.01 K | |
| PWF-PE | Power Financial Corp Pref E | 8.1177 | 0.1399 | 1.75 | 2.4 K | |
| ABX | Barrick Mining Corp | 27.8679 | 0.4553 | 1.66 | 2.52 M | |
| K | Kinross Gold Corp | 17.1286 | 0.2679 | 1.59 | 2.98 M | |
| AEM | Agnico Eagle Mines Ltd | 45.611 | 0.6957 | 1.55 | 726.41 K | |
| HBP | Helix Biopharm | 6.70 | 0.10 | 1.52 | 3 K | |
| TAL | Petrotal Corp | 96.7771 | 1.4337 | 1.5 | 12.69 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 7.2857 | 0.1046 | 1.46 | 2.39 K | |
| AGI | Alamos Gold Inc Cls A | 7.7659 | 0.1074 | 1.4 | 628.99 K | |
| LAS-A | Lassonde Industries Inc | 29.8481 | 0.4077 | 1.38 | 2.87 K | |
| CNR | Canadian National Railway Co. | 17.7194 | 0.2397 | 1.37 | 2.2 M | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 7.7481 | 0.098 | 1.28 | 2.42 K | |
| OTEX | Open Text Corp | 7.8371 | 0.0979 | 1.26 | 452 K | |
| IFC | Intact Financial Corp | 22.5472 | 0.2764 | 1.24 | 393.2 K | |
| CIGI | Colliers International Group Inc | 7.975 | 0.0971 | 1.23 | 61.71 K | |
| BCE-PG | Bce Inc Pref G | 7.1048 | 0.0836 | 1.19 | 10.7 K | |
| BCE-PY | BCE Inc Pref Y | 7.3555 | 0.0856 | 1.18 | 2.09 K | |
| QBR-B | Quebecor Inc | 3.5737 | 0.0413 | 1.17 | 306.8 K | |
| L | Loblaw CO | 4.8576 | 0.0544 | 1.13 | 949.56 K | |
| BCE-PI | BCE Inc Pref AI | 7.9615 | 0.0885 | 1.12 | 2.91 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 4.5654 | 0.0504 | 1.12 | 445.56 K | |
| ITH | International Tower Hill Mines Ltd | 3.80 | 0.04 | 1.06 | 107.8 K | |
| EQB | EQB Inc | 6.5924 | 0.0678 | 1.04 | 800 | |
| CYB | Cymbria Corp Cl A | 11.70 | 0.12 | 1.04 | 8.39 K | |
| CAE | Cae Inc | 5.8751 | 0.0585 | 1.01 | 2.11 M | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 7.0092 | 0.0684 | 0.99 | 506 | |
| MRD | Melcor Dev | 3.8501 | 0.0369 | 0.97 | 9.55 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 8.0818 | 0.077 | 0.96 | 1.75 K | |
| TA | Transalta Corp | 11.5068 | 0.1086 | 0.95 | 1.06 M | |
| PWF-PG | Power Financial Corp Pref G | 8.1646 | 0.0766 | 0.95 | 3.8 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 7.8619 | 0.0731 | 0.94 | 3.98 K | |
| IAG | IA Financial Corp Inc | 15.872 | 0.1438 | 0.91 | 265.7 K | |
| SLF | Sun Life Financial Inc | 15.27 | 0.1366 | 0.9 | 1.15 M | |
| NA | National Bank of Canada | 13.4095 | 0.117 | 0.88 | 1.32 M | |
| JAG | Jaguar Mining Inc | 6727.3232 | 57.7104 | 0.87 | 658.21 K | |
| BN-PN | Brookfield Corporation | 6.0307 | 0.0499 | 0.83 | 16.38 K | |
| BN-PC | Brookfield Corporation | 5.395 | 0.0442 | 0.83 | 1.7 K | |
| TCL-A | Transcontinental Inc | 3.5625 | 0.0283 | 0.8 | 64.42 K | |
| QBR-A | Quebecor Inc | 3.5768 | 0.0282 | 0.79 | 5.11 K | |
| ATRL | Atkinsrealis Group Inc | 34.5758 | 0.2357 | 0.69 | 416.86 K | |
| BBD-PC | Bombardier Inc Pref C | 4.5628 | 0.0311 | 0.69 | 4.7 K | |
| POW-PD | Power Corporation of Canada Pref D | 7.5822 | 0.0508 | 0.67 | 8.93 K | |
| BN | Brookfield Corporation | 3.4191 | 0.0208 | 0.61 | 3.34 M | |
| ENB-PA | Enbridge Inc Pref A | 9.4915 | 0.0575 | 0.61 | 2.03 K | |
| PHX | Phx Energy Services Corp | 3.2563 | 0.0197 | 0.61 | 127.66 K | |
| BCE-PF | BCE Inc Pref AF | 7.3034 | 0.04 | 0.55 | 8.21 K | |
| PBH | Premium Brands Holdings Corp | 4.4819 | 0.0241 | 0.54 | 34.32 K | |
| CGO | Cogeco Inc Sv | 13.8059 | 0.0732 | 0.53 | 8.96 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 7.0987 | 0.0373 | 0.53 | 36.78 K | |
| LGD | Liberty Gold Corp | 15.28 | 0.08 | 0.53 | 110.33 K | |
| CFW | Calfrac Well Services Ltd | 289.00 | 1.50 | 0.52 | 8.46 K | |
| PAAS | Pan American Silver Corp | 18.0921 | 0.092 | 0.51 | 143.19 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 4.1646 | 0.0211 | 0.51 | 23.13 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| KLNG | Koil Energy Solutions Inc. | 3.20 | 33.42 M | 0.40 | 14.29 | 38.55 K |
| HEWA | Healthwarehouse.Com | 3.36 | 5.7 M | 0.26 | 8.39 | 35.51 K |
| NEOM | NeoMedia Technologies Inc | 21.00 | 508.84 K | 0.30 | 1.45 | 1.6 K |
| PJET | Priority Aviation Inc | 1300.00 | 98.01 K | 50.00 | 4 | 3 |
| GRLF | Green Leaf Innovations Inc | 4.25 | 93.34 K | 0.25 | 6.25 | 1.67 M |
| WDBG | Woodbrook Group Holdings Inc | 720.7207 | 70.27 K | 90.0901 | 14.29 | 2 |
| RGGI | Resgreen Group International Inc | 1550.00 | 48.75 K | 100.00 | 6.9 | 102 |
| ZVOI | Zovio Inc | 14.78 | 3.42 K | 0.54 | 3.79 | 166.14 K |
| SIMPQ | Simply Inc | 197.50 | 1.55 K | 2.50 | 1.28 | 166 |
| SPDC | Speed Commerce Inc | 20.32 | 603 | 0.32 | 1.6 | 6.79 K |
| CALIQ | China Auto Logistics Inc. | 24.30 | 484 | 0.60 | 2.53 | 1.34 K |
| PARD | Poniard Pharmaceuticals Inc | 196.80 | 149 | 33.60 | 20.59 | 34.34 K |
| BAJFF | Camrova Resources Inc | 8.57 | 0.89 | 11.59 | 1.4 K | |
| NKRSF | Niko Resources Ltd | 66.5751 | 3.5959 | 5.71 | 100 | |
| ESINQ | ITT Educational Services Inc | 93.69 | 1.07 | 1.16 | 761.16 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LIB | LibertyStream Infrastructure Partners Inc. | 26.2499 | 11.25 | 75 | 40 | |
| MANU | Manhattan Uranium Discovery Corp. | 25.00 | 10.00 | 66.67 | 256 | |
| SIEN | Sienna Resources Inc. | 9.00 | 3.00 | 50 | 766.5 K | |
| EPO-H | Encanto Potash Corp | 12.75 | 4.25 | 50 | 6.83 K | |
| YNV | Ynvisible Interactive Inc | 28.80 | 9.60 | 50 | 771 | |
| SGN | Scorpio Gold Corporation | 13.50 | 3.60 | 36.36 | 1.44 K | |
| GSVR | Guanajuato Silver Company Ltd | 3.15 | 0.81 | 34.62 | 381.5 K | |
| ICON | International Iconic Gold Exploration Corp | 16.00 | 4.00 | 33.33 | 50 | |
| JZR | Jazz Resources Inc | 4.00 | 0.80 | 25 | 1.88 K | |
| SMRV | Smooth Rock Ventures Corp. | 12.00 | 2.40 | 25 | 17 | |
| USS | Uniserve Communications Corporation | 7.8947 | 1.3158 | 20 | 236 | |
| MEX | Mexican Gold Mining Corp | 12.00 | 2.00 | 20 | 700 | |
| PURO | Platauro Metals Corp. | 20.0334 | 3.3389 | 20 | 419 | |
| MOX | Morien Resources Corp | 3.0114 | 0.5019 | 20 | 182 | |
| EMR | Emgold Mining Corporation | 65.00 | 10.00 | 18.18 | 793.55 K | |
| AUQ | AuQ Gold Mining Inc | 5.20 | 0.80 | 18.18 | 3.17 K | |
| VRB | Vanadiumcorp Resource Inc | 10.00 | 1.50 | 17.65 | 3.53 K | |
| COV | Covalon Technologies Ltd | 3.8267 | 0.56 | 17.14 | 50 | |
| CPAU | CopAur Minerals Inc | 28.00 | 4.00 | 16.67 | 90 | |
| ZYUS | ZYUS Life Sciences Corporation | 5.06 | 0.65 | 14.74 | 600 | |
| LORD | St. James Gold Corp | 12.00 | 1.50 | 14.29 | 552 | |
| CAMB | Cambria Gold Mines Inc. | 25.00 | 3.00 | 13.64 | 137.5 K | |
| ROAR | Lion Rock Resources Inc. | 9.00 | 1.00 | 12.5 | 838 | |
| SSE | Silver Spruce Resources Inc | 13.50 | 1.50 | 12.5 | 98 | |
| VO | ValOre Metals Corp | 3.70 | 0.40 | 12.12 | 16.1 K | |
| NAR | North Arrow Minerals Inc | 20.00 | 2.00 | 11.11 | 101 | |
| BARU | Baru Gold Corp | 8.8125 | 0.8812 | 11.11 | 32.8 K | |
| AVX | Altair Resources Inc | 37.80 | 3.60 | 10.53 | 119 | |
| TRAN | Clean Energy Transition Inc. | 49.50 | 4.50 | 10 | 2.44 K | |
| BKM | Pacific Booker Minerals Inc | 5.93 | 0.53 | 9.81 | 700 | |
| SKP | StrikePoint Gold Inc | 23.00 | 2.00 | 9.52 | 570 | |
| KTN | Kootenay Silver Inc | 6.80 | 0.50 | 7.94 | 1.8 K | |
| NVT | Nortec Minerals Corp | 4.80 | 0.30 | 6.67 | 200 | |
| WEC | Winchester Equity Corporation | 6.40 | 0.40 | 6.67 | 23.16 K | |
| BSK | Blue Sky Uranium Corp | 17.00 | 1.00 | 6.25 | 160 | |
| OYL | CGX Energy Inc | 12.60 | 0.70 | 5.88 | 137.4 K | |
| RAGE | Renegade Gold Inc. | 108.00 | 6.00 | 5.88 | 131 | |
| IDL | Imaging Dynamics Company Ltd | 43.75 | 2.0833 | 5 | 86 | |
| TIG | Triumph Gold Corp | 70.00 | 3.00 | 4.48 | 519 | |
| GCOM | Green Shift Commodities Ltd. | 11.00 | 0.40 | 3.77 | 360 | |
| ZC | Zimtu Capital Corp | 5.35 | 0.15 | 2.88 | 1.14 K | |
| VVTM | VVT Med Inc. | 911.215 | 23.3645 | 2.63 | 19 | |
| GYA | Guyana Goldstrike Inc | 10.50 | 0.25 | 2.44 | 160 | |
| NBY | Niobay Metals Inc | 3.20 | 0.05 | 1.59 | 230 K | |
| SLG | PetroTal Corp | 17.9335 | 0.2656 | 1.5 | 1.27 M | |
| WINS | Winshear Gold Corp | 28.1203 | 0.37 | 1.33 | 560 | |
| CKG | Chesapeake Gold Corp | 4.21 | 0.03 | 0.72 | 18.83 K |