Gainer Valuations for 17 August 2009 from 00:00:00 until 23:59:59
Gainer Valuations for 17 August 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| JOB | General Employment Enterprises | 8.50 | 722.86 M | 0.50 | 6.25 | 460 | 3.91 K |
| GENC | Gencor Industries IN | 4.744 | 258.27 M | 0.044 | 0.94 | 7.68 K | 36.42 K |
| BKTI | Bk Technologies Inc | 10.8194 | 252.1 M | 0.4544 | 4.38 | 86.7 K | 938.1 K |
| PLX | Protalix Biotherapeutics | 63.90 | 238.49 M | 6.20 | 10.75 | 170.12 K | 10.87 M |
| LODE | Comstock Mining Inc | 395.0001 | 120.17 M | 5.0001 | 1.28 | 35 | 13.83 K |
| BDL | Flanigan's Enterprises | 4.6734 | 119.56 M | 0.2253 | 5.07 | 400 | 1.87 K |
| STXS | Stereotaxis Inc | 34.2531 | 85.17 M | 1.0322 | 3.11 | 47.12 K | 1.61 M |
| IBIO | Ibio Inc | 4500.00 | 48.92 M | 1000.00 | 28.57 | 1 | 4.5 K |
| COHN | Cohen & CO Inc | 23.3884 | 30.74 M | 1.0353 | 4.63 | 3.5 K | 81.98 K |
| BRN | Barnwell Industries | 4.6201 | 12.31 M | 0.2431 | 5.55 | 20.2 K | 93.32 K |
| AUMN | Golden Minerals Company | 80.25 | 3.45 M | 1.50 | 1.9 | 12 | 963 |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ZB | US Treasury Bond Futures | 119.6719 | 0.8909 | 0.75 | 192.29 K | 23.01 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| INCY | Incyte Corp | 6.14 | 24.81 B | 0.35 | 6.04 | 3.39 M | 20.83 M |
| COKE | Coca Cola Bot Cons | 4.6088 | 13.78 B | 0.0237 | 0.52 | 261.5 K | 1.21 M |
| ALGN | Align Technology | 13.00 | 11.77 B | 2.87 | 28.33 | 6.49 M | 84.37 M |
| ENSG | The Ensign Group IN | 3.4364 | 10.88 B | 0.0277 | 0.81 | 119.14 K | 409.4 K |
| IESC | Ies Holdings | 8.80 | 7.39 B | 0.24 | 2.8 | 54.01 K | 475.25 K |
| KTOS | Kratos Defns | 8.30 | 6.54 B | 0.30 | 3.75 | 5.16 K | 42.79 K |
| BCPC | Balchem Cp | 15.8082 | 5.49 B | 0.1038 | 0.66 | 139.88 K | 2.21 M |
| CACC | Credit Acceptance | 31.00 | 5.1 B | 0.32 | 1.04 | 33.04 K | 1.02 M |
| CVCO | Cavco Inds Inc | 29.55 | 4.9 B | 0.32 | 1.09 | 11.51 K | 340.12 K |
| DORM | Dorman Products Inc | 7.0035 | 3.89 B | 0.0718 | 1.04 | 86.14 K | 603.3 K |
| SKYW | Skywest Inc | 13.0351 | 3.14 B | 0.0979 | 0.76 | 669.73 K | 8.73 M |
| OSIS | O S I Systems Inc | 18.64 | 3.08 B | 0.29 | 1.58 | 80.72 K | 1.5 M |
| FBNC | First Bancorp [Nc] | 12.8621 | 2.68 B | 0.2689 | 2.14 | 48.87 K | 628.53 K |
| HURN | Huron Consulting | 13.69 | 2.64 B | 0.54 | 4.11 | 5.54 M | 75.8 M |
| NEOG | Neogen Cp | 4.6866 | 2.44 B | 0.045 | 0.97 | 197 K | 923.27 K |
| CNXN | PC Connection Inc | 4.4628 | 2.1 B | 0.064 | 1.45 | 21.94 K | 97.92 K |
| TBBK | The Bancorp Inc | 5.90 | 1.97 B | 0.14 | 2.43 | 372.46 K | 2.2 M |
| AZTA | Azenta Inc | 5.0368 | 1.92 B | 0.0628 | 1.26 | 205.8 K | 1.04 M |
| OCFC | Oceanfirst Financial Corp | 7.1798 | 1.78 B | 0.0613 | 0.86 | 41.88 K | 300.65 K |
| QCRH | Qcr Holdings Inc | 9.1215 | 1.68 B | 0.2626 | 2.96 | 1.5 K | 13.65 K |
| ANIP | ANI Pharma Inc | 75.6001 | 1.63 B | 5.04 | 7.14 | 200.38 K | 15.15 M |
| ICFI | Icf International | 26.4313 | 1.47 B | 0.6456 | 2.5 | 249.84 K | 6.6 M |
| UFCS | United Fire Group | 11.8236 | 1.32 B | 0.0972 | 0.83 | 109.3 K | 1.29 M |
| CRAI | Cra International | 23.2786 | 1.25 B | 0.2255 | 0.98 | 40.2 K | 935.8 K |
| HFWA | Heritage Financial | 7.2261 | 1.14 B | 0.1237 | 1.74 | 3.81 K | 27.5 K |
| SENEA | Seneca Foods Cp A | 26.66 | 1.14 B | 0.16 | 0.6 | 24.83 K | 662.05 K |
| ATEC | Alphatec Holdings | 51.00 | 1.08 B | 0.84 | 1.67 | 8.01 K | 408.25 K |
| EGBN | Eagle Bancorp Inc | 6.7285 | 1.05 B | 0.2555 | 3.95 | 11 K | 74.01 K |
| ITRN | Ituran Location | 4.0249 | 974.32 M | 0.0262 | 0.66 | 19.36 K | 77.93 K |
| ORRF | Orrstown Finl Svcs | 25.5239 | 867.47 M | 0.2653 | 1.05 | 10.45 K | 266.72 K |
| VRTS | Virtus Inv Partners | 11.1307 | 824.92 M | 0.1527 | 1.39 | 45.1 K | 501.95 K |
| PGC | Peapack Gladstone FI | 14.2835 | 815.66 M | 0.1172 | 0.83 | 21.84 K | 311.98 K |
| FISI | Financial Institut | 6.4733 | 781.62 M | 0.0636 | 0.99 | 57.48 K | 372.07 K |
| TIPT | Tiptree Fncl Cl A | 3.0109 | 638.17 M | 0.1494 | 5.22 | 77.93 K | 234.64 K |
| CAPR | Capricor Therap | 900.00 | 595.34 M | 60.00 | 7.14 | 8 | 7.2 K |
| WEYS | Weyco Gp Inc | 12.9346 | 570.86 M | 0.248 | 1.95 | 11.18 K | 144.54 K |
| COFS | Choiceone Financial | 4.2657 | 550.05 M | 0.509 | 13.55 | 313 | 1.34 K |
| TATT | T A T Tech Ltd | 5.0852 | 495.49 M | 0.0978 | 1.96 | 22.6 K | 114.93 K |
| GOOD | Gladstone Comml | 3.3672 | 482.63 M | 0.0639 | 1.93 | 28.56 K | 96.17 K |
| HBCP | Home Bancorp Inc | 9.5534 | 479.35 M | 0.0546 | 0.57 | 6.91 K | 65.99 K |
| ITIC | Investors Title Company | 18.492 | 475 M | 0.3178 | 1.75 | 640 | 11.83 K |
| BMRC | Bank of Marin Bancrp | 9.6753 | 462.97 M | 0.0623 | 0.65 | 10.61 K | 102.65 K |
| CZFS | Citizens Fincl Svcs | 11.9042 | 411.22 M | 0.5175 | 4.54 | 2.09 K | 24.92 K |
| ACTG | Acacia Res-Acacia | 7.1459 | 405.96 M | 0.1084 | 1.54 | 168.56 K | 1.2 M |
| CWCO | Cons Water CO Inc | 12.2735 | 404.97 M | 0.2246 | 1.86 | 40.76 K | 500.29 K |
| NWFL | Norwood Financial Cp | 10.0884 | 392.82 M | 0.2731 | 2.78 | 14.77 K | 149.03 K |
| FDBC | Fidelity D & D Bancorp Inc | 7.1195 | 389.52 M | 0.1826 | 2.63 | 240 | 1.71 K |
| FENC | Fennec Pharmaceuticals Inc | 3.51 | 382.23 M | 0.27 | 8.33 | 892 | 3.13 K |
| CFFI | C&F Financial Corp | 10.2859 | 344.03 M | 0.5037 | 5.15 | 400 | 4.11 K |
| BCML | Bay Commercial Bk CA | 7.7137 | 338.96 M | 0.245 | 3.28 | 750 | 5.79 K |
| IRD | Opus Genetics, Inc. | 412.80 | 337.78 M | 19.20 | 4.88 | 541 | 223.32 K |
| SSP | E.W. Scripps Company | 5.5614 | 335.46 M | 0.2358 | 4.43 | 739.76 K | 4.11 M |
| MNRO | Monro Muffler Brak | 12.186 | 324.39 M | 0.1606 | 1.34 | 392.75 K | 4.79 M |
| ATLO | Ames Natl Corp | 13.1323 | 302.78 M | 0.3516 | 2.75 | 12.58 K | 165.23 K |
| FNRN | First Northern Community Bancorp Common stock | 3.4818 | 276.91 M | 0.4097 | 13.34 | 2 K | 6.96 K |
| PCYO | Pure Cycle Corp | 3.1599 | 260.73 M | 0.0399 | 1.28 | 235 | 742.58 |
| MFIN | Medallion Fin Cp | 3.6196 | 210.62 M | 0.0639 | 1.8 | 32.79 K | 118.7 K |
| FNWD | Finward Bancorp | 10.6369 | 189.09 M | 0.345 | 3.35 | 300 | 3.19 K |
| SBFG | Sb Financial Group | 5.0284 | 182.65 M | 0.0275 | 0.55 | 735 | 3.7 K |
| NATR | Nature S Sunshine | 3.7266 | 178.14 M | 0.2735 | 7.92 | 600 | 2.24 K |
| MNSB | Mainstreet Bank | 5.6453 | 152.64 M | 0.5734 | 11.31 | 7.56 K | 42.68 K |
| INO | Inovio Pharma | 106.1788 | 150.34 M | 6.696 | 6.73 | 149.97 K | 15.92 M |
| SLNH | Soluna Hldgs Inc | 15.8276 | 130.06 M | 0.931 | 6.25 | 772 | 12.22 K |
| GSIT | Gsi Technology Inc | 3.78 | 123.55 M | 0.02 | 0.53 | 18.54 K | 70.08 K |
| PROV | Provident Financial | 4.3777 | 113.05 M | 0.0565 | 1.31 | 3.84 K | 16.82 K |
| AVXL | Anavex Lf SC | 10.72 | 91.71 M | 0.32 | 3.08 | 3.51 K | 37.61 K |
| INTG | Intergroup Cp The | 10.41 | 86.16 M | 1.08 | 11.58 | 100 | 1.04 K |
| MBOT | Microbot Medical Inc | 26244.00 | 69.18 M | 324.00 | 1.25 | 65 | 1.71 M |
| ASPS | Altisource Portfolio | 76.43 | 62.94 M | 1.2652 | 1.68 | 116.49 K | 8.9 M |
| BSIN | Big Sky Industrial Inc. | 120.186 | 62.47 M | 2.8616 | 2.44 | 7.43 K | 893.58 K |
| CRDF | Cardiff Oncology Inc | 194.40 | 56.27 M | 30.24 | 18.42 | 525 | 102.06 K |
| DWSN | Dawson Geophscl | 7.0763 | 47.52 M | 0.1205 | 1.73 | 31.97 K | 226.22 K |
| KFFB | Kentucky First Fed | 5.9457 | 46.5 M | 0.0336 | 0.57 | 1.48 K | 8.79 K |
| IDN | Intellicheck Mobilisia | 12.456 | 45.4 M | 0.936 | 8.12 | 1.05 K | 13.03 K |
| SGA | Saga Communications | 3.8021 | 43.11 M | 0.0434 | 1.15 | 3.85 K | 14.65 K |
| VHC | VirnetX Holding Corp Common Stock | 47.9875 | 40.49 M | 2.3756 | 5.21 | 2.85 K | 136.76 K |
| ATHE | Alterity Therapeutics Ltd ADR | 127.20 | 40 M | 7.20 | 6 | 1.74 K | 221.07 K |
| UG | United Guardian Inc | 4.0057 | 39.65 M | 0.1175 | 3.02 | 3.74 K | 14.99 K |
| LPSN | Liveperson Inc | 65.25 | 38 M | 0.45 | 0.69 | 16.57 K | 1.08 M |
| VERU | Veru Inc | 63.9689 | 36.15 M | 0.9953 | 1.58 | 34.5 K | 2.21 M |
| NEPH | Nephros Inc | 332.9996 | 35.98 M | 25.1998 | 8.19 | 5.26 K | 1.75 M |
| PXLW | Pixelworks Inc | 27.96 | 35.18 M | 1.92 | 7.37 | 3.85 K | 107.67 K |
| RAND | Rand Capital Cp | 14.9227 | 28.67 M | 0.2926 | 2 | 1.2 K | 17.91 K |
| MIND | Mitcham Industries Inc | 47.2576 | 28.09 M | 1.6737 | 3.67 | 2.57 K | 121.45 K |
| CVV | CVD Equipment Corp | 3.25 | 27.67 M | 0.06 | 1.88 | 14.67 K | 47.68 K |
| ZIVO | Zivo Bioscience | 187.20 | 24.28 M | 4.80 | 2.63 | 255 | 47.74 K |
| AIFF | Firefly Neuroscience Inc | 3.60 | 15.12 M | 0.30 | 9.09 | 90 | 324 |
| PLUR | Pluri Inc | 113.60 | 14.68 M | 13.60 | 13.6 | 1.58 K | 179.6 K |
| GTIM | Good Times Rest | 4.698 | 13.73 M | 0.348 | 8 | 993 | 4.67 K |
| UONE | Urban One Inc | 9.20 | 12.65 M | 0.30 | 3.37 | 40 | 368 |
| GLBZ | Glen Burnie Bancorp | 4.896 | 11.56 M | 0.0708 | 1.47 | 1.1 K | 5.39 K |
| BCLI | Brainstorm Cell | 18.00 | 10.92 M | 2.25 | 14.29 | 606 | 10.91 K |
| UONEK | Urban One Inc | 8.90 | 10.48 M | 0.90 | 11.25 | 19.34 K | 172.17 K |
| AIMD | Ainos Inc | 3.4181 | 7.83 M | 0.1501 | 4.59 | 35 | 119.63 |
| RMCF | Rocky MT Chocolate | 5.0307 | 7.11 M | 0.0822 | 1.66 | 3.83 K | 19.29 K |
| SNOA | Sonoma Pharmaceuticals Inc | 13860.00 | 5.6 M | 882.00 | 6.8 | 151 | 2.09 M |
| IMNN | Imunon Inc | 36442.0156 | 3.59 M | 690.168 | 1.93 | 3 | 109.33 K |
| PRPH | Prophase Labs Inc | 11.8942 | 70.35 K | 4.6984 | 65.29 | 44.53 K | 529.61 K |
| NVOS | Novo Integrated Sciences Inc | 500.00 | 11.84 K | 40.00 | 8.7 | 97 | 48.5 K |
| IBIO | Ibio Inc | 4500.00 | 1000.00 | 28.57 | 1 | 4.5 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| UNH | Unitedhealth Group Inc | 22.2206 | 363.01 B | 0.3277 | 1.5 | 14.91 M | 331.3 M |
| ABT | Abbott Laboratories | 14.8451 | 185.75 B | 0.1326 | 0.9 | 19.07 M | 283.14 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 28.8041 | 165.11 B | 0.3311 | 1.16 | 28.2 K | 812.28 K |
| PFE | Pfizer Inc | 7.5211 | 164.33 B | 0.0521 | 0.7 | 47.49 M | 357.15 M |
| TJX | TJX Companies | 7.1187 | 149.57 B | 0.0583 | 0.83 | 28.03 M | 199.51 M |
| ELV | Elevance Health Inc | 42.6519 | 92.88 B | 1.1993 | 2.89 | 7.52 M | 320.8 M |
| CI | Cigna Corp | 26.8492 | 78.29 B | 0.778 | 2.98 | 8.16 M | 219.12 M |
| MS-PA | Morgan Stanley | 9.1264 | 66.67 B | 0.1289 | 1.43 | 40.92 K | 373.46 K |
| CAH | Cardinal Health | 15.701 | 64.41 B | 0.2165 | 1.4 | 5.75 M | 90.36 M |
| HUM | Humana Inc | 31.0208 | 53.28 B | 0.7334 | 2.42 | 4.59 M | 142.35 M |
| AZO | Autozone | 144.69 | 52.34 B | 0.77 | 0.54 | 948.99 K | 137.31 M |
| CNC | Centene Corp | 4.56 | 34.79 B | 0.18 | 4.11 | 1.61 M | 7.34 M |
| LH | Laboratory Corp of America Holdings | 56.5564 | 30.23 B | 0.5976 | 1.07 | 860.76 K | 48.68 M |
| AWK | American Water Works | 13.1144 | 29.38 B | 0.075 | 0.58 | 3.84 M | 50.31 M |
| DGX | Quest Diagnostics Inc | 40.1762 | 28.66 B | 0.4437 | 1.12 | 1.09 M | 43.74 M |
| CHD | Church & Dwight Company | 11.4141 | 26.37 B | 0.1265 | 1.12 | 3.36 M | 38.31 M |
| THC | Tenet Healthcare Corp | 19.40 | 22.83 B | 0.32 | 1.68 | 4.04 M | 78.31 M |
| SNX | Synnex Corp | 13.4434 | 19.35 B | 0.5228 | 4.05 | 608.19 K | 8.18 M |
| JHX | James Hardie Industries Se ADR | 3.3538 | 16 B | 0.1461 | 4.55 | 109.19 K | 366.2 K |
| CX | Cemex S.A.B. DE C.V. ADR | 8.2468 | 15.11 B | 0.1504 | 1.86 | 14.71 M | 121.31 M |
| YPF | Ypf Sociedad Anonima ADR | 28.8987 | 14.59 B | 0.1765 | 0.61 | 2.08 K | 60.02 K |
| NLY | Annaly Capital Management Inc | 8.1691 | 13.84 B | 0.0535 | 0.66 | 3.13 M | 25.54 M |
| UHS | Universal Health Services | 27.729 | 11.42 B | 0.453 | 1.66 | 1.59 M | 44.04 M |
| DVA | Davita Healthcare Partners Inc | 25.875 | 10.95 B | 0.185 | 0.72 | 1.07 M | 27.77 M |
| ONTO | Onto Innovation Inc | 4.09 | 10.29 B | 0.54 | 15.21 | 405.41 K | 1.66 M |
| CAG | Conagra Brands Inc | 8.166 | 6.95 B | 0.0759 | 0.94 | 6.39 M | 52.19 M |
| AN | Autonation Inc | 18.72 | 5.77 B | 0.23 | 1.24 | 4.11 M | 76.93 M |
| MAIN | Main Street Capital Corp | 3.5978 | 5.26 B | 0.0615 | 1.74 | 49.7 K | 178.81 K |
| GRTUF | GRTUF | 6.2739 | 3.83 B | 0.1358 | 2.21 | 47.61 K | 298.68 K |
| CBZ | Cbiz Inc | 6.94 | 3.02 B | 0.11 | 1.61 | 291.7 K | 2.02 M |
| AD | Array Digital Infrastructure, Inc. | 17.2013 | 2.36 B | 0.1538 | 0.9 | 185.59 K | 3.19 M |
| DCO | Ducommun Inc | 16.9095 | 2.15 B | 0.0876 | 0.52 | 47.4 K | 801.51 K |
| HMN | Horace Mann Educators Corp | 6.8696 | 2.14 B | 0.0657 | 0.97 | 275.6 K | 1.89 M |
| GSL | Global Ship Lease Inc | 9.4908 | 1.56 B | 0.0494 | 0.52 | 57.59 K | 546.56 K |
| FUN | Cedar Fair LP | 6.1361 | 1.14 B | 0.4604 | 8.11 | 219.39 K | 1.35 M |
| ODC | Oil-Dri Corp of America | 4.8523 | 1.06 B | 0.0349 | 0.72 | 19.31 K | 93.68 K |
| AORT | Artivion Inc | 6.894 | 945.87 M | 0.6484 | 10.38 | 2.43 M | 16.72 M |
| PAR | Par Technology Corp | 5.00 | 899.64 M | 0.0394 | 0.79 | 17.1 K | 85.5 K |
| CRD-B | Crawford & Company | 3.2359 | 547.6 M | 0.0886 | 2.82 | 67.13 K | 217.22 K |
| BXC | Bluelinx Holdings Inc | 36.0544 | 494.13 M | 1.1054 | 3.16 | 5.23 K | 188.67 K |
| VHI | Valhi Inc | 26.4954 | 475.8 M | 0.4192 | 1.61 | 9.38 K | 248.39 K |
| TRC | Tejon Ranch Company | 24.5308 | 467.2 M | 0.2919 | 1.2 | 33.24 K | 815.35 K |
| VCV | Invesco California Value Muni Income Trust | 4.4468 | 461.68 M | 0.0226 | 0.51 | 28.1 K | 124.96 K |
| BAK | Braskem S.A. ADR | 5.3388 | 450.29 M | 0.166 | 3.21 | 613.6 K | 3.28 M |
| NL | NL Industries | 3.5743 | 338.57 M | 0.0533 | 1.51 | 27 K | 96.51 K |
| KTF | Scudder Municiple Income Trust | 3.9817 | 322.48 M | 0.0483 | 1.23 | 91.1 K | 362.73 K |
| CYH | Community Health Systems | 24.903 | 311.67 M | 0.1878 | 0.76 | 902.24 K | 22.47 M |
| FC | Franklin Covey Company | 5.61 | 167.8 M | 0.05 | 0.9 | 14.02 K | 78.62 K |
| LODE | Comstock | 395.0001 | 119.94 M | 5.0001 | 1.28 | 35 | 13.83 K |
| AXR | Amrep Corp | 11.34 | 112.46 M | 0.11 | 0.98 | 8 K | 90.72 K |
| TISI | Team Inc | 176.50 | 106.97 M | 3.30 | 1.91 | 18.34 K | 3.24 M |
| GHI | Greystone Housing Impact Investors LP | 3.7534 | 95.66 M | 0.08 | 2.18 | 7.73 K | 29.02 K |
| VHC | Virnetx Holding Corp | 47.9875 | 49.18 M | 2.3756 | 5.21 | 2.85 K | 136.76 K |
| GRP-U | Granite Real Estate Investment Trust | 6.4747 | 0.1401 | 2.21 | 47.61 K | 308.23 K | |
| VRTS | Virtus Investment Partners | 12.4215 | 0.1705 | 1.39 | 45.1 K | 560.16 K | |
| EPR-PE | EPR Properties | 5.9913 | 0.0575 | 0.97 | 4.75 K | 28.46 K | |
| KTN | Lehman Abs Corp | 7.5396 | 0.0647 | 0.87 | 4.72 K | 35.59 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HMMC | Hemlo Mining Corp. | 87.75 | 33.75 | 62.5 | 33 | 2.9 K | |
| TXG | Torex Gold Resources Inc | 7.9657 | 0.5974 | 8.11 | 46.5 K | 370.41 K | |
| TXR | Torex Resources Inc. | 7.926 | 0.5944 | 8.11 | 4.65 K | 36.86 K | |
| LNR | Linamar Corp | 10.6816 | 0.4554 | 4.45 | 131.75 K | 1.41 M | |
| MARI | Marimaca Copper Corp | 6.25 | 0.25 | 4.17 | 18.66 K | 116.62 K | |
| VCM | Vecima Networks Inc | 3.5654 | 0.1392 | 4.06 | 9.4 K | 33.51 K | |
| SDE | Spartan Delta Corp | 104.1283 | 3.471 | 3.45 | 126 | 13.12 K | |
| BCE-PH | Bce Inc Pref H | 7.7302 | 0.2536 | 3.39 | 1.8 K | 13.91 K | |
| WPK | Winpak Ltd | 5.8497 | 0.1707 | 3.01 | 12.6 K | 73.71 K | |
| PBL | Pollard Banknote Ltd | 3.2435 | 0.0938 | 2.98 | 4.35 K | 14.11 K | |
| CAS | Cascades Inc | 4.2461 | 0.1095 | 2.65 | 501.57 K | 2.13 M | |
| TPX-B | Molson Coors Canada Inc | 33.3386 | 0.8251 | 2.54 | 1.87 K | 62.34 K | |
| GRT-UN | Granite Real Estate Investment Trust | 6.1152 | 0.151 | 2.53 | 4.92 K | 30.07 K | |
| ACD | Accord Financial | 3.6643 | 0.0879 | 2.46 | 700 | 2.57 K | |
| BDI | Black Diamond Group Ltd | 3.8182 | 0.0898 | 2.41 | 41.84 K | 159.74 K | |
| BCE-PZ | Bce Inc Pref Z | 7.6039 | 0.1778 | 2.39 | 2.1 K | 15.97 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 9.2758 | 0.2098 | 2.31 | 7.54 K | 69.99 K | |
| PWF-PE | Power Financial Corp Pref E | 9.2197 | 0.1921 | 2.13 | 6 K | 55.32 K | |
| TRX | Trx Gold Corporation | 3.16 | 0.06 | 1.94 | 95.02 K | 300.27 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.5397 | 0.0657 | 1.89 | 1.5 K | 5.31 K | |
| TVA-B | TVA Group Inc | 10.0315 | 0.185 | 1.88 | 3.2 K | 32.1 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 9.3658 | 0.1643 | 1.79 | 4.74 K | 44.39 K | |
| XTD-PA | TDb Split Corp Pref A | 3.4499 | 0.0572 | 1.69 | 1.29 K | 4.45 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 8.3818 | 0.1366 | 1.66 | 10.67 K | 89.43 K | |
| RCH | Richelieu Hardware Ltd | 5.3901 | 0.0819 | 1.54 | 16.06 K | 86.56 K | |
| STC | Sangoma Technologies Corp | 4.76 | 0.07 | 1.49 | 1.21 K | 5.78 K | |
| LAS-A | Lassonde Industries Inc | 29.4404 | 0.3774 | 1.3 | 3.04 K | 89.5 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 7.4215 | 0.0951 | 1.3 | 51.05 K | 378.89 K | |
| ELEF | Silver Elephant Mining Corp | 13.3952 | 0.1653 | 1.25 | 60 | 803.71 | |
| CIGI | Colliers International Group Inc | 10.304 | 0.1198 | 1.18 | 14.09 K | 145.15 K | |
| BCE-PB | BCE Inc Pref AB | 7.5512 | 0.0863 | 1.16 | 1.5 K | 11.33 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 5.5228 | 0.0619 | 1.13 | 6.62 K | 36.56 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 8.2438 | 0.0915 | 1.12 | 16.1 K | 132.73 K | |
| MRD | Melcor Dev | 4.3722 | 0.0474 | 1.1 | 6.68 K | 29.21 K | |
| FFN-PA | North American Financial 15 Split Corp | 3.3514 | 0.0358 | 1.08 | 1 K | 3.35 K | |
| WJX | Wajax Corp | 5.9173 | 0.0597 | 1.02 | 25.04 K | 148.15 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 7.8469 | 0.0787 | 1.01 | 4.91 K | 38.53 K | |
| BBD-PC | Bombardier Inc Pref C | 4.8887 | 0.0489 | 1.01 | 6.66 K | 32.57 K | |
| POW-PB | Power Corporation of Canada Pref B | 8.9848 | 0.0734 | 0.82 | 3.03 K | 27.22 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.0674 | 0.0229 | 0.75 | 39.7 K | 121.78 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 8.4363 | 0.0627 | 0.75 | 52.55 K | 443.35 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 19.0406 | 0.1315 | 0.7 | 151.33 K | 2.88 M | |
| NWC | The North West Company Inc | 7.3076 | 0.0462 | 0.64 | 33.05 K | 241.54 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 8.7979 | 0.0531 | 0.61 | 8.27 K | 72.71 K | |
| FTS-PG | Fortis Inc Pref G | 10.4289 | 0.0596 | 0.57 | 8.34 K | 87.02 K | |
| BN-PN | Brookfield Corporation | 6.9142 | 0.0384 | 0.56 | 9.35 K | 64.65 K | |
| BCE-PE | Bce Inc Pref E | 7.7724 | 0.043 | 0.56 | 800 | 6.22 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 3.9708 | 0.0203 | 0.51 | 12.6 K | 50.03 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 8.3312 | 0.0415 | 0.5 | 14.96 K | 124.63 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DKAM | Drinks Americas Holdings Ltd | 525.00 | 278.3 K | 37.4996 | 7.69 | 59 | 30.98 K |
| REFG | Medical Cannabis Payment Solutions Inc | 100.00 | 182.51 K | 10.00 | 11.11 | 14 | 1.4 K |
| ZVOI | Zovio Inc | 21.32 | 137.92 K | 0.73 | 3.55 | 331.75 K | 7.07 M |
| ERGO | Entia Biosciences Inc | 4.90 | 77.42 K | 0.10 | 2.08 | 330 | 1.62 K |
| XLWH | Xinliwang International Holdings Company Ltd | 180.00 | 21.84 K | 70.00 | 63.64 | 12.55 K | 2.26 M |
| MIHL | Montague International Holding Ltd | 150.00 | 12.63 K | 25.00 | 20 | 1 | 150 |
| ESNC | EnSync Inc | 6.40 | 1 | 0.3495 | 5.78 | 6.66 K | 42.6 K |
| TXCCQ | TranSwitch Corporation | 4.0554 | 0.1232 | 3.13 | 14.85 K | 60.22 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 160.00 | 6.09 M | 10.00 | 6.67 | 338 | 54.08 K |
| SPX | Stellar AfricaGold Inc | 3.7476 | 1.2492 | 50 | 136 | 509.67 | |
| RMO | Rainy Mountain Royalty Corp | 6.00 | 2.00 | 50 | 15 | 90 | |
| CUCU | Global Copper Corp. | 3.45 | 0.90 | 35.29 | 7.2 K | 24.84 K | |
| MYID | Killi Ltd | 69.7545 | 13.951 | 25 | 172 K | 12 M | |
| WEC | Winchester Equity Corporation | 11.00 | 2.00 | 22.22 | 5.11 K | 56.16 K | |
| NCP | Nickel Creek Platinum Corp. | 60.00 | 10.00 | 20 | 63 | 3.78 K | |
| EMR | Emgold Mining Corporation | 65.00 | 10.00 | 18.18 | 58.87 K | 3.83 M | |
| WLR | Walker Lane Resources Ltd. | 49.00 | 5.25 | 12 | 975 | 47.77 K | |
| CTA | Centaurus Energy Inc | 55.00 | 5.00 | 10 | 20 | 1.1 K | |
| SILV | Silver Valley Metals Corp. | 12.15 | 0.81 | 7.14 | 96.3 K | 1.17 M | |
| SIEN | Sienna Resources Inc. | 8.00 | 0.50 | 6.67 | 974 K | 7.79 M | |
| KTN | Kootenay Silver Inc | 6.90 | 0.40 | 6.15 | 1 K | 6.9 K | |
| CTH | CoTec Holdings Corp. | 360.00 | 20.00 | 5.88 | 41 | 14.76 K | |
| CAMB | Cambria Gold Mines Inc. | 19.25 | 1.00 | 5.48 | 23 K | 442.75 K | |
| SMN | Sun Summit Minerals Corp | 26.10 | 1.35 | 5.45 | 222 | 5.79 K | |
| UCU | Ucore Rare Metals Inc | 3.20 | 0.10 | 3.23 | 353.3 K | 1.13 M | |
| BKM | Pacific Booker Minerals Inc | 6.50 | 0.10 | 1.56 | 4.65 K | 30.23 K |