Gainer Volumes for 7 July 2009 from 00:00:00 until 23:59:59
Gainer Volumes for 7 July 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| UUUU | Energy Fuels Inc | 15.00 | 3.64 B | 0.12 | 0.81 | 290 |
| FRD | Friedman Industries Inc | 3.5206 | 318.88 M | 0.0268 | 0.77 | 18.7 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 5.0771 | 303.88 M | 0.0481 | 0.96 | 25.3 K |
| BKTI | Bk Technologies Inc | 6.3784 | 285.68 M | 0.877 | 15.94 | 4.62 K |
| ACU | Acme United Corp | 6.4247 | 232.98 M | 0.0355 | 0.56 | 2.1 K |
| GORO | Gold Resource Corp | 3.3429 | 211.07 M | 0.209 | 6.67 | 273.17 K |
| PLX | Protalix Biotherapeutics | 49.50 | 190.15 M | 0.70 | 1.43 | 106.75 K |
| STXS | Stereotaxis Inc | 33.0332 | 137.49 M | 0.6569 | 2.03 | 38.69 K |
| WYY | Widepoint Corp | 5.90 | 114.99 M | 0.10 | 1.72 | 3.2 K |
| AREN | The Arena Group Holdings Inc | 6.60 | 56.65 M | 0.66 | 11.11 | 114 |
| CVM | Cel-Sci Corp | 2925.00 | 26.04 M | 75.00 | 2.63 | 149 |
| BRN | Barnwell Industries | 3.7837 | 13.82 M | 0.0394 | 1.05 | 14.7 K |
| REED | Reed's, Inc. | 547.4999 | 10.91 M | 13.8604 | 2.6 | 15 |
| TOVX | Theriva Biologics Inc | 3412.50 | 10.6 M | 175.00 | 5.41 | 1 |
| GBR | New Concept Energy Inc | 5.49 | 3.73 M | 0.19 | 3.58 | 800 |
| TPHS | Trinity Pl Hlds Inc | 7.0406 | 1.35 M | 0.0598 | 0.86 | 6.15 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 168.00 | 4.48 | 2.74 | 312 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MRVL | Marvell Technology Inc | 9.7957 | 199.42 B | 0.0852 | 0.88 | 18.81 M |
| TMUS | T-Mobile US | 19.3901 | 196.71 B | 0.6373 | 3.4 | 4.89 M |
| ROST | Ross Stores Inc | 8.2144 | 78.58 B | 0.055 | 0.67 | 12.01 M |
| CCEP | Coca-Cola Europacific Partners Plc | 4.8825 | 47.53 B | 0.1571 | 3.32 | 6.39 M |
| ODFL | Old Dominion Freight Line Inc | 4.9346 | 44.86 B | 0.0482 | 0.99 | 7.65 M |
| IDXX | Idexx Laboratories | 22.94 | 44.72 B | 0.44 | 1.96 | 1.5 M |
| STLD | Steel Dynamics Inc | 9.3156 | 37.34 B | 0.2059 | 2.26 | 10.46 M |
| MKSI | Mks Instruments Inc | 12.1348 | 20.71 B | 0.9265 | 8.27 | 802.5 K |
| JAZZ | Jazz Pharma Plc | 4.21 | 15.96 B | 0.58 | 15.98 | 5 M |
| AEIS | Advanced Energy | 9.8538 | 13.2 B | 0.5883 | 6.35 | 410.1 K |
| LFUS | Littelfuse Inc | 19.2678 | 11.43 B | 2.1286 | 12.42 | 847.7 K |
| RMBS | Rambus Inc | 15.45 | 10.37 B | 0.89 | 6.11 | 3.95 M |
| ONB | Old National Bncp | 5.5876 | 10.36 B | 0.0954 | 1.74 | 855.4 K |
| SAIA | Saia Inc | 11.6867 | 10.14 B | 0.4067 | 3.61 | 586.16 K |
| QRVO | Qorvo Inc | 14.00 | 8.68 B | 0.20 | 1.45 | 1.74 M |
| TGTX | Tg Therapeuticscmn | 253.125 | 7.34 B | 7.0312 | 2.86 | 34 |
| ORKA | Oruka Therapeutics Inc | 13661.5479 | 6.52 B | 390.3301 | 2.94 | 3 |
| ABCB | Ameris Bancorp | 5.3061 | 6 B | 0.0674 | 1.29 | 57.68 K |
| SIGI | Selective Ins Group | 9.2459 | 5.59 B | 0.0506 | 0.55 | 273.55 K |
| PSMT | Pricesmart Inc | 13.7291 | 5.55 B | 0.3256 | 2.43 | 124.18 K |
| CIGI | Colliers Intl Grp IN | 6.3545 | 5.41 B | 0.0449 | 0.71 | 38.4 K |
| JSM | SLM Cp 6% Sr Nt | 4.5205 | 5.09 B | 0.0793 | 1.79 | 16.99 K |
| SLMBP | SLM Cp Srs B Pfd | 12.4821 | 4.83 B | 0.2964 | 2.43 | 2.7 K |
| CVCO | Cavco Inds Inc | 27.76 | 4.67 B | 0.38 | 1.39 | 26.02 K |
| CENX | Century Aluminum C | 5.34 | 4.59 B | 0.12 | 2.3 | 6.36 M |
| ICUI | I C U Medical Inc | 41.10 | 4.58 B | 0.37 | 0.91 | 120.57 K |
| WSFS | WSFS Financial Corp | 7.816 | 4.17 B | 0.0415 | 0.53 | 117.3 K |
| BELFB | BEL Fuse Inc Cl B | 13.4561 | 4.07 B | 0.8155 | 6.45 | 48.4 K |
| SBCF | Seacoast Banking Cp | 9.0269 | 3.48 B | 0.0885 | 0.99 | 12.96 K |
| TOWN | Towne Bank | 8.0905 | 3.45 B | 0.0726 | 0.91 | 109.09 K |
| BELFA | BEL Fuse Cl A | 11.4322 | 3.4 B | 0.336 | 3.03 | 13.1 K |
| CLDX | Celldex Therapeutics | 108.90 | 3.35 B | 2.55 | 2.4 | 9.03 K |
| ARCB | Arcbest Corp | 24.1647 | 3.28 B | 0.9941 | 4.29 | 1.48 M |
| VECO | Veeco Instrument | 11.78 | 3.27 B | 0.18 | 1.55 | 425.66 K |
| GRBK | Green Brick Partners | 9.2414 | 3.04 B | 0.1366 | 1.5 | 986 |
| TBBK | The Bancorp Inc | 5.99 | 2.82 B | 0.10 | 1.7 | 115.33 K |
| TRMK | Trustmark Corp | 10.5344 | 2.81 B | 0.0961 | 0.92 | 463.98 K |
| FBNC | First Bancorp [Nc] | 11.3905 | 2.74 B | 0.2405 | 2.16 | 91.63 K |
| NKTR | Nektar Therapeutics | 93.00 | 2.57 B | 0.60 | 0.65 | 34.38 K |
| BANR | Banner Corp | 14.8106 | 2.5 B | 0.2328 | 1.6 | 47.49 K |
| CENTA | Central Garden & Pet | 7.40 | 2.41 B | 0.128 | 1.76 | 270.28 K |
| ALGT | Allegiant Travel Com | 32.0669 | 2.32 B | 0.2592 | 0.81 | 414.02 K |
| ANDE | Andersons Inc | 14.8976 | 2.22 B | 0.1442 | 0.98 | 762.75 K |
| MLCO | Melco Resorts & Entertainment ADR | 3.7007 | 2.14 B | 0.0654 | 1.8 | 3.36 M |
| INOD | Innodata Inc | 4.90 | 2.03 B | 0.46 | 10.36 | 164.86 K |
| PLAB | Photronics Inc | 4.09 | 1.97 B | 0.03 | 0.74 | 427 K |
| BFC | Bank First National Corp [Wisconsin] | 6.5769 | 1.76 B | 0.0345 | 0.53 | 2 K |
| ANIP | ANI Pharma Inc | 65.8801 | 1.7 B | 1.08 | 1.67 | 1.69 K |
| IMKTA | Ingles Markets Inc | 10.2845 | 1.68 B | 0.0844 | 0.83 | 38.31 K |
| LKFN | Lakeland Finl Corp | 8.0677 | 1.56 B | 0.1514 | 1.91 | 32.74 K |
| POET | Poet Technologies Inc | 3.80 | 1.54 B | 0.10 | 2.7 | 5 K |
| ROCK | Gibraltar Ind Inc | 6.17 | 1.45 B | 0.11 | 1.82 | 177.77 K |
| WABC | Westamerica Bancorp | 28.4498 | 1.39 B | 0.3245 | 1.15 | 391.43 K |
| LQDT | Liquidity Services | 9.09 | 1.35 B | 0.06 | 0.66 | 78.2 K |
| UVSP | Univest Corp of Penn | 10.682 | 1.19 B | 0.3086 | 2.97 | 37.52 K |
| NWPX | Northwest Pipe Company | 37.24 | 1.11 B | 0.69 | 1.89 | 133.07 K |
| SVRA | Savara Inc | 230.475 | 1.08 B | 2.975 | 1.31 | 838 |
| SCSC | Scansource Inc | 24.49 | 1.06 B | 0.37 | 1.53 | 165.21 K |
| ITRN | Ituran Location | 3.6487 | 1.06 B | 0.0569 | 1.58 | 9.04 K |
| FCBC | First Community Bksh | 6.9116 | 932.28 M | 0.1338 | 1.97 | 84.23 K |
| LYTS | L S I Industries | 3.4103 | 911.94 M | 0.1213 | 3.69 | 72.39 K |
| SHBI | Shore Bancshares Inc | 13.1105 | 798.93 M | 0.2218 | 1.72 | 11.36 K |
| CARE | Carter Bankshares Inc | 5.0511 | 724.32 M | 0.1098 | 2.22 | 2.27 K |
| DGICA | Donegal Group Cl A | 8.0442 | 695.99 M | 0.1356 | 1.71 | 16.67 K |
| FWRD | Foward Air Corp | 17.999 | 682.37 M | 0.1199 | 0.67 | 329.46 K |
| ACNB | Acnb Corp | 6.1612 | 659.93 M | 0.0531 | 0.87 | 700 |
| GYRE | Gyre Therapeutics Inc | 1766.4882 | 634.57 M | 50.6779 | 2.95 | 36 |
| MLAB | Mesa Labs Inc | 18.0513 | 633.45 M | 0.2514 | 1.41 | 1.02 K |
| SFST | Southern First Bancs | 3.3317 | 616.42 M | 0.1547 | 4.87 | 133 |
| CIVB | Civista Bncshrs | 3.5374 | 595.34 M | 0.0294 | 0.84 | 3.65 K |
| ESEA | Euroseas Ltd | 144.2373 | 519.21 M | 8.0489 | 5.91 | 2.47 K |
| BMRC | Bank of Marin Bancrp | 9.0295 | 467.5 M | 0.0619 | 0.69 | 33.55 K |
| AIOT | Powerfleet Inc | 3.53 | 421.33 M | 0.04 | 1.15 | 2.9 K |
| FRST | Primis Financial Corp | 5.1574 | 414.73 M | 0.2393 | 4.87 | 331 |
| GBLI | Global Indemnity Plc | 7.5542 | 413.44 M | 0.3945 | 5.51 | 41.05 K |
| PKBK | Parke Bancorp Inc | 4.1281 | 413.18 M | 0.1557 | 3.92 | 5.96 K |
| CHMG | Chemung Financial Cp | 11.0043 | 402.65 M | 0.0579 | 0.53 | 378 |
| CLNE | Clean Energy Fuels | 8.61 | 392.95 M | 0.22 | 2.62 | 1.48 M |
| NWFL | Norwood Financial Cp | 9.7467 | 375.77 M | 0.0809 | 0.84 | 3.46 K |
| ARTNA | Artesian Res Cp A | 9.8091 | 368.58 M | 0.3015 | 3.17 | 27.4 K |
| ABEO | Abeona Therapeutics | 2624.9988 | 361.63 M | 24.9988 | 0.96 | 5 |
| GASS | Stealthgas Inc | 4.2284 | 343.22 M | 0.0436 | 1.04 | 40.28 K |
| VALU | Value Line Inc | 14.7581 | 341 M | 0.6353 | 4.5 | 10.9 K |
| FCCO | First Community Corp | 4.7023 | 325.04 M | 0.0234 | 0.5 | 100 |
| ISBA | ISBA | 9.3104 | 318.66 M | 0.167 | 1.83 | 600 |
| PNRG | Primeenergy Cp | 31.95 | 316.46 M | 0.38 | 1.2 | 187 |
| AVXL | Anavex Lf SC | 10.16 | 303.04 M | 0.16 | 1.6 | 2.01 K |
| CDZI | Cadiz Inc | 9.76 | 295.14 M | 1.25 | 14.69 | 390.75 K |
| FNRN | First Northern Community Bancorp Common stock | 3.9596 | 287.29 M | 0.0272 | 0.69 | 1 K |
| ANIK | Anika Therapeutics | 5.04 | 283.32 M | 0.04 | 0.8 | 18.59 K |
| PCYO | Pure Cycle Corp | 3.60 | 273.26 M | 0.10 | 2.86 | 2.6 K |
| CAPR | Capricor Therap | 570.00 | 243.51 M | 55.00 | 10.68 | 61 |
| EFSI | Eagle Financial Services Inc | 8.3772 | 234.27 M | 0.1103 | 1.33 | 843 |
| RICK | RCI Hospitality Hold | 6.3794 | 229.87 M | 0.9691 | 17.91 | 289.1 K |
| UTMD | Utah Medical Prod | 20.0886 | 229.48 M | 0.7577 | 3.92 | 13.71 K |
| ALOT | Astronova Inc | 3.9998 | 226.61 M | 0.0378 | 0.95 | 5.3 K |
| AIFU | Fanhua Inc. | 216.6982 | 218.07 M | 5.6612 | 2.68 | 4.5 K |
| QUIK | Quicklogic Corp | 18.06 | 212.65 M | 0.4186 | 2.37 | 4.9 K |
| OPRX | Optimizerx Corp | 8.9999 | 164.76 M | 3.00 | 50 | 33 |
| HOFT | Hooker Furniture | 7.0498 | 158.12 M | 0.4348 | 6.57 | 41.91 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| JPM | JP Morgan Chase & Company | 21.7116 | 965.21 B | 0.139 | 0.64 | 56.7 M |
| UNH | Unitedhealth Group Inc | 19.6381 | 362.4 B | 0.8426 | 4.48 | 19.89 M |
| WFC | Wells Fargo & Company | 15.1749 | 266.44 B | 0.1496 | 1 | 64.75 M |
| BML-PJ | Bank of America Corporation | 6.436 | 230.5 B | 0.085 | 1.34 | 22.6 K |
| BAC-PE | Bank of America Corporation | 6.2463 | 229.93 B | 0.0544 | 0.88 | 30.96 K |
| MCK | Mckesson Corp | 39.0437 | 99.88 B | 0.7997 | 2.09 | 5.71 M |
| ELV | Elevance Health Inc | 40.6742 | 86.36 B | 0.961 | 2.42 | 8.92 M |
| USB-PH | U.S. Bancorp | 8.4506 | 77.27 B | 0.1263 | 1.52 | 11.88 K |
| BSX | Boston Scientific Corp | 9.95 | 74.91 B | 0.15 | 1.53 | 24.33 M |
| CI | Cigna Corp | 22.8327 | 73.46 B | 1.6012 | 7.54 | 9.53 M |
| CRH | CRH Plc ADR | 13.6932 | 65 B | 0.3388 | 2.54 | 388.2 K |
| WPM | Wheaton Precious Metals | 6.4387 | 59.89 B | 0.0413 | 0.65 | 3.56 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 8.6821 | 55.54 B | 0.0622 | 0.72 | 17.25 K |
| HUM | Humana Inc | 27.9213 | 44.09 B | 0.908 | 3.36 | 5.83 M |
| ADM | Archer Daniels Midland | 17.3991 | 38.63 B | 0.3067 | 1.79 | 7.65 M |
| GFI | Gold Fields Ltd ADR | 6.8874 | 35.36 B | 0.0359 | 0.52 | 4.31 M |
| RMD | Resmed Inc | 16.3954 | 32.89 B | 0.112 | 0.69 | 812.6 K |
| CNC | Centene Corp | 4.875 | 32.62 B | 0.10 | 2.09 | 1.6 M |
| KGC | Kinross Gold Corp | 15.967 | 31.85 B | 0.1037 | 0.65 | 7.15 M |
| LH | Laboratory Corp of America Holdings | 55.4595 | 26.16 B | 0.3192 | 0.58 | 2.07 M |
| KEY | Keycorp | 3.1333 | 24.65 B | 0.1244 | 4.13 | 39.66 M |
| MKL | Markel Corp | 281.91 | 22.76 B | 1.91 | 0.68 | 43.23 K |
| THC | Tenet Healthcare Corp | 11.44 | 21.5 B | 0.92 | 8.75 | 2.51 M |
| YPF | Ypf Sociedad Anonima ADR | 27.486 | 19.39 B | 2.1958 | 8.68 | 15.03 K |
| DKS | Dick's Sporting Goods Inc | 11.577 | 18.1 B | 0.1027 | 0.9 | 2.81 M |
| BSAC | Banco Santander Chile ADR | 7.8893 | 16.15 B | 0.0401 | 0.51 | 528.58 K |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 7.9587 | 14.48 B | 0.0613 | 0.78 | 752.4 K |
| AGI | Alamos Gold Inc | 7.1244 | 13.75 B | 0.0437 | 0.62 | 2.9 K |
| AA | Alcoa Corp | 18.4849 | 13.09 B | 0.2947 | 1.62 | 20.37 M |
| WBS | Webster Financial Corp | 4.9869 | 12.76 B | 0.0721 | 1.47 | 1.21 M |
| EVR | Evercore Partners Inc | 13.4033 | 12.02 B | 0.1035 | 0.78 | 84.5 K |
| DVA | Davita Healthcare Partners Inc | 25.875 | 11.5 B | 0.21 | 0.82 | 2.08 M |
| SCI | Service Corp International | 4.1291 | 11.33 B | 0.0448 | 1.1 | 928.9 K |
| MGM | MGM Resorts International | 5.5641 | 11.28 B | 0.189 | 3.52 | 17.76 M |
| MOD | Modine Manufacturing Company | 5.00 | 10.81 B | 0.11 | 2.25 | 201 K |
| MOH | Molina Healthcare Inc | 16.00 | 10.74 B | 0.30 | 1.91 | 302.88 K |
| GIL | Gildan Activewear | 5.6889 | 10.56 B | 0.2188 | 4 | 2.05 M |
| UHS | Universal Health Services | 23.1846 | 10.36 B | 0.9015 | 4.05 | 2.02 M |
| IAG | Iamgold Corp | 9.2898 | 10.14 B | 0.0558 | 0.6 | 1.82 M |
| PRMB | Primo Brands Corporation | 4.4107 | 8.99 B | 0.0992 | 2.3 | 571 K |
| RHP | Ryman Hospitality Properties REIT | 5.065 | 7.87 B | 0.0603 | 1.2 | 333.7 K |
| AGX | Argan Inc | 10.1486 | 7.84 B | 0.248 | 2.5 | 47.7 K |
| NPO | Enpro Industries | 14.5559 | 7.12 B | 0.4969 | 3.53 | 236.9 K |
| LUMN | Centurylink | 10.2602 | 6.6 B | 0.0577 | 0.57 | 5.59 M |
| JBTM | JBTMarel Corp | 10.684 | 6.12 B | 0.5408 | 5.33 | 305.96 K |
| TEO | Telecom Argentina Stet France Telecom ADR | 5.2634 | 5.66 B | 0.1345 | 2.62 | 385.8 K |
| CBT | Cabot Corp | 8.5277 | 4.45 B | 0.0741 | 0.88 | 513.1 K |
| GRTUF | GRTUF | 4.1021 | 3.92 B | 0.1005 | 2.51 | 123.75 K |
| MHO | M/I Homes | 8.83 | 3.9 B | 0.09 | 1.03 | 144.43 K |
| CBU | Community Bank System | 8.5487 | 3.45 B | 0.2111 | 2.53 | 327.53 K |
| BKD | Brookdale Senior Living Inc | 8.86 | 3.08 B | 0.25 | 2.9 | 695.91 K |
| DAC | Danaos Corp | 35.6878 | 2.58 B | 0.4604 | 1.31 | 11.25 K |
| HCI | Homeowners Choice | 3.0386 | 2.38 B | 0.0178 | 0.59 | 20.6 K |
| BHC | Bausch Health Companies Inc | 12.2831 | 2.37 B | 0.1586 | 1.31 | 1.83 M |
| MD | Mednax Inc | 44.40 | 2.14 B | 1.18 | 2.73 | 592.76 K |
| SPB | Spectrum Brands Holdings Inc | 32.0724 | 2.09 B | 0.7531 | 2.4 | 3.19 K |
| BLX | Banco Latinoamericano DE Comercio | 4.6431 | 2.07 B | 0.0783 | 1.72 | 136.9 K |
| STC | Stewart Information Services Corp | 10.1459 | 2.07 B | 0.056 | 0.56 | 112.8 K |
| GTY | Getty Realty Corp | 7.7276 | 2.05 B | 0.0717 | 0.94 | 139.5 K |
| LXP-PC | Lexington Realty Trust | 6.4038 | 1.98 B | 0.0628 | 0.99 | 2.3 K |
| ATS | ATS Corporation | 3.7639 | 1.95 B | 0.2839 | 8.16 | 300 |
| WMK | Weis Markets | 20.9686 | 1.79 B | 0.2994 | 1.45 | 82.72 K |
| CRI | Carter's Inc | 17.3826 | 1.44 B | 0.2377 | 1.39 | 488.9 K |
| UMH | Umh Properties | 3.1082 | 1.42 B | 0.026 | 0.84 | 19.6 K |
| MUX | Mcewen Mining Inc | 25.5596 | 1.14 B | 0.9328 | 3.79 | 176.98 K |
| TYG | Tortoise Energy Infrastructure Corp | 26.3651 | 1.11 B | 0.6631 | 2.58 | 10.35 K |
| CPF | Central Pacific Financial Company | 44.3099 | 1 B | 0.7639 | 1.75 | 33.8 K |
| UTL | Unitil Corp | 10.7796 | 992.26 M | 0.0573 | 0.53 | 79.9 K |
| NX | Quanex Building Products Corp | 8.699 | 981.48 M | 0.1635 | 1.92 | 147.9 K |
| PAR | Par Technology Corp | 6.0826 | 767.59 M | 0.1181 | 1.98 | 26.7 K |
| VMO | Invesco Muni Opportunity Trust | 4.139 | 655.45 M | 0.0282 | 0.69 | 35.9 K |
| IIIN | Insteel Industries | 6.3772 | 634.18 M | 0.1046 | 1.67 | 90.6 K |
| IIM | Invesco Insured Muni Income Trust | 4.9589 | 603.37 M | 0.0314 | 0.64 | 37.5 K |
| CRD-B | Crawford & Company | 3.1405 | 597.36 M | 0.0545 | 1.77 | 149.9 K |
| MEI | Methode Electronics | 4.7167 | 593.48 M | 0.3525 | 8.08 | 201.62 K |
| VGM | Invesco Trust For Investment Grade Municipals | 4.1936 | 571.6 M | 0.0808 | 1.96 | 77 K |
| IQI | Invesco Quality Muni Income Trust | 3.9144 | 534.57 M | 0.0256 | 0.66 | 26.3 K |
| VHI | Valhi Inc | 18.4741 | 465.86 M | 0.531 | 2.96 | 31.45 K |
| CYH | Community Health Systems | 21.6626 | 418.8 M | 1.1591 | 5.65 | 2.04 M |
| MCI | Massmutual Corporate Investors | 3.0213 | 343.9 M | 0.0777 | 2.64 | 6.6 K |
| DSX | Diana Shipping Inc | 6.3196 | 305.15 M | 0.2493 | 4.11 | 2.04 M |
| ARL | American Realty Investors | 10.27 | 240.54 M | 0.12 | 1.18 | 12 K |
| FC | Franklin Covey Company | 6.25 | 223.28 M | 0.18 | 2.97 | 20.6 K |
| GHI | Greystone Housing Impact Investors LP | 3.7334 | 144.44 M | 0.0534 | 1.45 | 11.48 K |
| AXR | Amrep Corp | 11.37 | 117.72 M | 0.12 | 1.07 | 16.24 K |
| SRL | Scully Royalty Ltd | 18.202 | 90.07 M | 0.2787 | 1.55 | 35.59 K |
| NTZ | Natuzzi S.P.A. ADR | 9.50 | 14.55 M | 0.05 | 0.53 | 63.16 K |
| GBLI | Global Indemnity Plc | 7.5542 | 0.3945 | 5.51 | 41.05 K | |
| CALY | Callaway Golf Company | 3.5479 | 0.1555 | 4.58 | 2.14 M | |
| JBK | Lehman Abs Corp | 5.2823 | 0.1845 | 3.62 | 6.6 K | |
| CCEP | Coca-Cola Europacific Partners Plc | 4.8825 | 0.1571 | 3.32 | 6.39 M | |
| DDT | Dillard's | 3.3618 | 0.0896 | 2.74 | 10.99 K | |
| GRP-U | Granite Real Estate Investment Trust | 4.2334 | 0.1037 | 2.51 | 123.75 K | |
| KTH | Lehman Abs Corp | 8.8604 | 0.1368 | 1.57 | 200 | |
| GRBK | Green Brick Partners | 9.2414 | 0.1366 | 1.5 | 986 | |
| GJO | Strats Sm Trust For Wal-Mart Stores Inc Securiti | 11.1967 | 0.162 | 1.47 | 100 | |
| ABCB | Ameris Bancorp | 5.3061 | 0.0674 | 1.29 | 57.68 K | |
| KTN | Lehman Abs Corp | 6.8763 | 0.0809 | 1.19 | 900 | |
| PYT | Pplus Trust | 6.1724 | 0.0665 | 1.09 | 500 | |
| FLG-PU | Flagstar Financial, Inc. Bifurc | 13.0553 | 0.1153 | 0.89 | 400 |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WRG | Western Energy Services Corp | 192.00 | 24.00 | 14.29 | 10 | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 3.9128 | 0.3913 | 11.11 | 2 K | |
| FSY | Forsys Metals Corp | 4.68 | 0.36 | 8.33 | 124.06 K | |
| TXG | Torex Gold Resources Inc | 5.2773 | 0.2987 | 6 | 10 K | |
| BCE-PB | BCE Inc Pref AB | 7.7457 | 0.4303 | 5.88 | 6.1 K | |
| SII | Sprott Inc | 17.7823 | 0.8335 | 4.92 | 6.01 K | |
| TVA-B | TVA Group Inc | 8.7234 | 0.3392 | 4.05 | 1.5 K | |
| GIL | Gildan Activewear Inc | 6.3941 | 0.2402 | 3.9 | 588.6 K | |
| BNE | Bonterra Energy Corp | 11.1033 | 0.3673 | 3.42 | 2.18 K | |
| BCE-PS | Bce Inc Pref S | 7.4828 | 0.227 | 3.13 | 500 | |
| KEI | Kolibri Global Energy Inc | 3.40 | 0.10 | 3.03 | 2.15 K | |
| MRD | Melcor Dev | 3.5231 | 0.0949 | 2.77 | 17.93 K | |
| GRT-UN | Granite Real Estate Investment Trust | 4.2278 | 0.1066 | 2.59 | 7.2 K | |
| MTY | Mty Food Group Inc | 6.5637 | 0.1601 | 2.5 | 2.97 K | |
| PSI | Pason Systems Inc | 5.0978 | 0.1227 | 2.47 | 102.42 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 6.5692 | 0.1361 | 2.12 | 5.8 K | |
| CIGI | Colliers International Group Inc | 7.5696 | 0.137 | 1.84 | 84.01 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 7.6484 | 0.1366 | 1.82 | 8.07 K | |
| CSW-B | Corby Spirit and Wine Limited | 5.0484 | 0.088 | 1.77 | 700 | |
| CIU-PA | CU Inc Pref A | 7.5252 | 0.1204 | 1.63 | 800 | |
| ELD | Eldorado Gold | 49.2287 | 0.7692 | 1.59 | 1.75 M | |
| POW-PA | Power Corporation of Canada Pref A | 8.1792 | 0.1256 | 1.56 | 3.4 K | |
| FTS-PG | Fortis Inc Pref G | 10.1953 | 0.153 | 1.52 | 4.45 K | |
| POW-PD | Power Corporation of Canada Pref D | 7.7281 | 0.115 | 1.51 | 6.68 K | |
| EIF | Exchange Income Corp | 3.3638 | 0.0488 | 1.47 | 9.9 K | |
| K | Kinross Gold Corp | 18.5892 | 0.2593 | 1.41 | 3.49 M | |
| IMG | Iamgold Corp | 10.8067 | 0.1485 | 1.39 | 1.17 M | |
| BBD-PC | Bombardier Inc Pref C | 4.5748 | 0.0623 | 1.38 | 1.8 K | |
| MATR | Mattr Corp | 15.2395 | 0.2053 | 1.37 | 112.98 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.4345 | 0.0459 | 1.35 | 9.01 K | |
| BCE-PY | BCE Inc Pref Y | 7.3928 | 0.0986 | 1.35 | 280 | |
| ET | Evertz Technologies Ltd | 3.4163 | 0.0424 | 1.26 | 15.2 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 4.7092 | 0.0576 | 1.24 | 9.77 K | |
| WPM | Wheaton Precious Metals Corp | 7.3801 | 0.0817 | 1.12 | 816.85 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 7.6033 | 0.0777 | 1.03 | 2.99 K | |
| AEM | Agnico Eagle Mines Ltd | 45.2934 | 0.431 | 0.96 | 431.31 K | |
| BCE-PA | BCE Inc Pref AA | 7.0415 | 0.066 | 0.95 | 1.94 K | |
| JAG | Jaguar Mining Inc | 7279.6895 | 65.9551 | 0.91 | 286.97 K | |
| BCE-PH | Bce Inc Pref H | 7.3063 | 0.0643 | 0.89 | 1.5 K | |
| POW-PC | Power Corporation of Canada Pref C | 8.1478 | 0.0713 | 0.88 | 8.65 K | |
| ALA | AltaGas Ltd | 6.442 | 0.0562 | 0.88 | 332.11 K | |
| EQB | EQB Inc | 6.551 | 0.0565 | 0.87 | 43.8 K | |
| TAL | Petrotal Corp | 83.1566 | 0.7169 | 0.87 | 701 | |
| BHC | Bausch Health Companies Inc | 14.2648 | 0.1214 | 0.86 | 535.51 K | |
| WPRT | Westport Fuel Systems Inc | 94.60 | 0.80 | 0.85 | 7.24 K | |
| PWF-PA | Power Financial Corp Pref A | 8.8124 | 0.0734 | 0.84 | 350 | |
| POW-PB | Power Corporation of Canada Pref B | 7.7869 | 0.0541 | 0.7 | 3.59 K | |
| ALS | Altius Minerals Corp | 5.0542 | 0.0334 | 0.67 | 91.72 K | |
| AGF-B | AGF Management Limited | 4.5401 | 0.0249 | 0.55 | 498.44 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 7.8678 | 0.0427 | 0.55 | 2.64 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 8.1836 | 0.0435 | 0.53 | 9.47 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| HSTC | HST Global Inc | 15.15 | 91.93 M | 0.15 | 1 | 24.88 K |
| HEWA | Healthwarehouse.Com | 3.30 | 5.7 M | 0.10 | 3.12 | 1.21 K |
| ONEI | OneMeta AI | 625.00 | 5.05 M | 115.00 | 22.55 | 3 |
| MEDH | MedX Holdings Inc | 25.00 | 1.48 M | 2.50 | 11.11 | 3 K |
| CBDL | CBD Life Sciences Inc | 42500.00 | 1.19 M | 17500.00 | 70 | 110 K |
| EARI | Entertainment Arts Research Inc | 6.98 | 1.11 M | 0.58 | 9.06 | 50 |
| XDSL | mPhase Technologies Inc | 120.00 | 16.8 K | 9.50 | 8.6 | 611 |
| CGNH | CardioGenics Holdings Inc | 3.50 | 9.61 K | 0.05 | 1.45 | 16.38 K |
| CYRNQ | CYRNQ | 41.00 | 799 | 3.00 | 7.89 | 1.57 K |
| CALIQ | China Auto Logistics Inc. | 23.28 | 484 | 0.48 | 2.11 | 2.33 K |
| PEHD | Perigee Holdings Inc. | 364.00 | 130 | 4.00 | 1.11 | 44 |
| OWCP | OWC Pharmaceutical Research Corp | 8.00 | 2.00 | 33.33 | 77 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| RSM | Resouro Strategic Metals Inc. | 5.60 | 2.00 | 55.56 | 750 | |
| LX-H | Lincoln Ventures Ltd | 21.4286 | 7.1429 | 50 | 14 | |
| MUR | Murchison Minerals Ltd | 27.50 | 7.50 | 37.5 | 200 | |
| SGQ | SouthGobi Resources Ltd | 12.50 | 2.50 | 25 | 16.7 K | |
| PUMA | Puma Exploration Inc | 11.00 | 2.00 | 22.22 | 28.7 K | |
| CNS | Contagious Gaming Inc | 10.80 | 1.80 | 20 | 244 | |
| KEEK | Personas Social Incorporated | 90.00 | 15.00 | 20 | 22 | |
| CAMB | Cambria Gold Mines Inc. | 20.00 | 3.00 | 17.65 | 93.85 K | |
| AVCR | Avricore Health Inc | 9.80 | 1.20 | 13.95 | 4.68 K | |
| GBU | Gabriel Resources Ltd | 15.80 | 1.80 | 12.86 | 1.46 M | |
| LQWD | LQwD FinTech Corp | 16.80 | 1.40 | 9.09 | 114 | |
| BTR | Bonterra Resources Inc | 140.00 | 10.00 | 7.69 | 40 | |
| QYOU | QYOU Media Inc | 18.00 | 1.20 | 7.14 | 1.08 K | |
| JSPX | JasperX Technologies Inc. | 150.00 | 10.00 | 7.14 | 227 | |
| RAGE | Renegade Gold Inc. | 96.00 | 6.00 | 6.67 | 133 | |
| KIP | Kiplin Metals Inc | 291.60 | 16.20 | 5.88 | 41 K | |
| KTN | Kootenay Silver Inc | 7.40 | 0.40 | 5.71 | 100 | |
| VRB | Vanadiumcorp Resource Inc | 10.50 | 0.50 | 5 | 100 | |
| ENA | Enablence Technologies Inc | 1368.00 | 48.00 | 3.64 | 42 | |
| MET | Metalore Resources Limited | 7.2772 | 0.2022 | 2.86 | 200 | |
| WINS | Winshear Gold Corp | 25.1603 | 0.37 | 1.49 | 473 | |
| SLG | PetroTal Corp | 15.4096 | 0.1329 | 0.87 | 70.1 K |