Gainer Volumes for 1 October 2009 from 00:00:00 until 23:59:59
Gainer Volumes for 1 October 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| REPX | Riley Exploration Permian Inc | 47.8016 | 779.1 M | 0.9373 | 2 | 1.21 K |
| BHB | Bar Harbor Bankshares | 8.5203 | 676.85 M | 0.0745 | 0.88 | 21.15 K |
| IDR | Idaho Strategic Resources | 3.78 | 548.92 M | 0.28 | 8 | 11 |
| BKTI | Bk Technologies Inc | 11.9994 | 291.86 M | 0.1196 | 1.01 | 6.93 K |
| ESP | Espey Mfg. & Electronics | 8.1589 | 191.09 M | 0.1581 | 1.98 | 6.7 K |
| ARMP | Armata Pharmaceuticals Inc | 2310.00 | 158.22 M | 70.00 | 3.13 | 9 |
| GLU | Gabelli Global Utility | 5.9776 | 115.85 M | 0.0565 | 0.95 | 23.6 K |
| IBIO | Ibio Inc | 6000.00 | 73.03 M | 100.00 | 1.69 | 1 |
| DXR | Daxor Corp | 9.4879 | 59.55 M | 0.3436 | 3.76 | 1.85 K |
| APT | Alpha Pro Tech | 5.81 | 54.35 M | 0.21 | 3.75 | 2.37 M |
| OPTT | Ocean Power Tech Inc | 974.00 | 54.14 M | 8.00 | 0.83 | 149.42 K |
| CVM | Cel-Sci Corp | 13425.00 | 25.87 M | 525.00 | 4.07 | 636 |
| INUV | Inuvo Inc | 25.00 | 14.17 M | 2.00 | 8.7 | 991 |
| DSS | Document Security Systems | 5172.4565 | 5.55 M | 311.5918 | 6.41 | 59 |
| AUMN | Golden Minerals Company | 163.75 | 5.11 M | 7.50 | 4.8 | 402 |
| ITP | IT Tech Packaging Inc | 57.5531 | 2.91 M | 3.111 | 5.71 | 3.94 K |
| ENSV | Enservco Corpporation | 15.45 | 29.09 K | 0.675 | 4.57 | 446 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZB | U.S. Treasury Bond Futures | 122.6563 | 1.2813 | 1.06 | 273.75 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ALGN | Align Technology | 14.60 | 12.36 B | 0.38 | 2.67 | 857.18 K |
| ARWR | Arrowhead Pharma | 6.70 | 12.32 B | 0.05 | 0.75 | 20.67 K |
| VSAT | Viasat Inc | 27.00 | 12.02 B | 0.42 | 1.58 | 1.37 M |
| KTOS | Kratos Defns | 8.94 | 11.98 B | 0.19 | 2.17 | 19.93 K |
| DSGX | Descartes Sys Group | 5.50 | 6.65 B | 0.15 | 2.8 | 61.9 K |
| LKQ | LKQ Corp | 8.3302 | 6.25 B | 0.0889 | 1.08 | 834.19 K |
| IEP | Icahn Enterprises | 6.5725 | 5.33 B | 0.2133 | 3.35 | 24.37 K |
| ACLS | Axcelis Tech Inc | 4.88 | 4.39 B | 0.08 | 1.67 | 523.48 K |
| UCTT | Ultra Clean Holdings | 5.25 | 4.1 B | 0.09 | 1.74 | 259.48 K |
| WSBC | Wesbanco Inc | 8.6365 | 4.07 B | 0.1157 | 1.36 | 95 K |
| GRBK | Green Brick Partners | 14.069 | 3.02 B | 4.6897 | 50 | 312.67 K |
| CECO | CECO Environmental Corp. | 3.3807 | 2.72 B | 0.1217 | 3.73 | 31.4 K |
| SLS | Sellas Life Sciences Group Inc | 61647.668 | 2.31 B | 1232.9531 | 2.04 | 3 |
| ATRC | Atricure Inc | 4.92 | 2.22 B | 0.20 | 4.24 | 15.97 K |
| PEBO | Peoples Bancorp Inc | 7.0716 | 1.48 B | 0.0485 | 0.69 | 24.66 K |
| CCEC | Capital Clean Energy Carriers Corp | 15.4612 | 1.36 B | 0.1337 | 0.87 | 17.99 K |
| WINA | Winmark Corp | 15.5698 | 1.24 B | 0.0901 | 0.58 | 48.73 K |
| FMNB | Farmers Natl Banc Cp | 3.0061 | 956.85 M | 0.0911 | 3.13 | 2.76 K |
| ADAM | New York Mortgage Trust, Inc. | 3.5386 | 912.99 M | 0.1127 | 3.29 | 19.4 K |
| LYTS | L S I Industries | 4.3373 | 889.54 M | 0.0643 | 1.5 | 78.73 K |
| GILT | Gilat Satellite Ntwk | 3.484 | 876.97 M | 0.0328 | 0.95 | 61.4 K |
| FEIM | Frequency Elcts Inc | 3.6746 | 858.05 M | 0.0928 | 2.59 | 19.72 K |
| FISI | Financial Institut | 5.4188 | 825.11 M | 0.0908 | 1.7 | 43.54 K |
| HNRG | Hallador Energy Company | 4.7469 | 746.27 M | 0.044 | 0.94 | 500 |
| CASS | Cass Information Sys | 13.477 | 740.24 M | 0.2525 | 1.91 | 36.58 K |
| CARE | Carter Bankshares Inc | 4.9413 | 716.78 M | 0.1114 | 2.31 | 4.6 K |
| HIFS | Hingham Inst For Svg | 23.9784 | 688.73 M | 0.5068 | 2.16 | 392 |
| CTRN | Citi Trends Inc | 26.8339 | 616.58 M | 0.2613 | 0.98 | 287.22 K |
| OSPN | Onespan Inc | 7.1567 | 609.17 M | 0.0574 | 0.81 | 171.31 K |
| CIVB | Civista Bncshrs | 3.7272 | 597 M | 0.0422 | 1.15 | 40.09 K |
| HBCP | Home Bancorp Inc | 9.6784 | 567.32 M | 0.1718 | 1.81 | 12.38 K |
| BSRR | Sierra Bancorp | 7.4788 | 528.13 M | 0.0679 | 0.92 | 13.7 K |
| BMRC | Bank of Marin Bancrp | 10.4846 | 467.66 M | 0.2195 | 2.14 | 68.68 K |
| PLBC | Plumas Bancorp | 3.4803 | 439.46 M | 0.3603 | 11.55 | 1.6 K |
| ABEO | Abeona Therapeutics | 3600.00 | 425.18 M | 37.50 | 1.05 | 43 |
| FRPH | Frp Holdings Inc | 5.6713 | 424.81 M | 0.3877 | 7.34 | 236.39 K |
| PKBK | Parke Bancorp Inc | 3.7863 | 409.3 M | 0.0994 | 2.7 | 200 |
| VALU | Value Line Inc | 13.5141 | 359.58 M | 0.1814 | 1.36 | 12.5 K |
| FWDI | AdvisorShares Madrona International ETF | 17.20 | 324.51 M | 0.10 | 0.58 | 1.25 K |
| PNRG | Primeenergy Cp | 29.41 | 323.44 M | 0.73 | 2.55 | 15.63 K |
| AVXL | Anavex Lf SC | 11.08 | 316.01 M | 0.48 | 4.53 | 2.39 K |
| LTBR | Lightbridge Corp | 515.9999 | 291.99 M | 32.9999 | 6.83 | 367 |
| CFFI | C&F Financial Corp | 10.4335 | 288.04 M | 0.5797 | 5.88 | 5.32 K |
| HWBK | Hawthorn Bancshares | 3.8353 | 276.44 M | 0.1329 | 3.59 | 3.75 K |
| NKSH | Natl Bankshares Inc | 13.401 | 271.45 M | 0.1818 | 1.38 | 7.81 K |
| VABK | Virginia Natl Bnk | 8.6001 | 257.22 M | 0.3225 | 3.9 | 1.65 K |
| GSIT | Gsi Technology Inc | 4.02 | 254.79 M | 0.03 | 0.75 | 77.94 K |
| LMNR | Limoneira Company | 11.3674 | 250.77 M | 0.2428 | 2.18 | 128 |
| MPAA | Motorcar Parts Amer | 5.25 | 229.85 M | 0.13 | 2.54 | 27.41 K |
| ALOT | Astronova Inc | 5.461 | 226.77 M | 0.2138 | 4.07 | 23.37 K |
| CMTV | Community Bancorp. Common Stock | 3.5982 | 221.83 M | 0.0655 | 1.85 | 100 |
| QUIK | Quicklogic Corp | 24.22 | 221.45 M | 0.42 | 1.76 | 2.74 K |
| SLNH | Soluna Hldgs Inc | 26.069 | 212.96 M | 2.7931 | 12 | 447 |
| CBFV | Cb Financial Svc | 8.5717 | 192.19 M | 1.0084 | 13.33 | 100 |
| LFCR | Lifecore Biomedical Inc | 6.50 | 178.92 M | 0.10 | 1.56 | 97.6 K |
| LEXX | Lexaria Bioscience Corp | 3.5455 | 151.58 M | 0.2728 | 8.34 | 4.55 K |
| STRS | Stratus Pptys Inc | 6.9793 | 150.16 M | 0.0922 | 1.34 | 4.2 K |
| KZIA | Kazia Therapeutics Ltd ADR | 208.2799 | 146.1 M | 7.7927 | 3.89 | 159 |
| ACNT | Ascent Industries CO | 7.9506 | 133.31 M | 0.1722 | 2.21 | 6.7 K |
| BOTJ | Bank of The Jame Fnl | 5.5488 | 124.99 M | 0.5073 | 10.06 | 3.63 K |
| PROV | Provident Financial | 5.6213 | 112.85 M | 0.5527 | 10.9 | 12.84 K |
| ANIX | Anixa Biosciences Inc | 22.50 | 109.89 M | 1.25 | 5.88 | 9.14 K |
| KEQU | Kewaunee Scientifi | 10.516 | 103.93 M | 0.2337 | 2.27 | 2.26 K |
| SLNG | Stabilis Solutions Inc | 20.00 | 102.28 M | 1.20 | 6.38 | 1.01 K |
| AUBN | Auburn Natl Bncp | 13.7179 | 92.78 M | 0.1721 | 1.27 | 2.1 K |
| MNOV | Medicinova Inc | 6.06 | 65.46 M | 0.05 | 0.83 | 2.33 K |
| ASPS | Altisource Portfolio | 108.8773 | 64.52 M | 1.414 | 1.32 | 18.14 K |
| VHC | VirnetX Holding Corp Common Stock | 46.8789 | 59.17 M | 0.3168 | 0.68 | 1.17 K |
| CULP | Culp, Inc. Common Stock | 4.4139 | 43.81 M | 0.1677 | 3.95 | 7.2 K |
| PETS | Petmed Express Inc | 9.5691 | 42.96 M | 0.0805 | 0.85 | 305.55 K |
| AACG | Ata Creativity Global ADR | 4.2418 | 39.32 M | 0.0375 | 0.89 | 1.7 K |
| KOSS | Koss Cp | 4.8116 | 34.55 M | 0.0611 | 1.29 | 1.6 K |
| UG | United Guardian Inc | 4.0279 | 33.31 M | 0.0797 | 2.02 | 1.8 K |
| ARAY | Accuray Inc | 6.65 | 32.86 M | 0.15 | 2.31 | 431.38 K |
| RAND | Rand Capital Cp | 17.1259 | 29.86 M | 0.1291 | 0.76 | 200 |
| AIMV | AI Maverick Intel Inc. | 1425.00 | 24.66 M | 50.00 | 3.64 | 20 |
| TXMD | Therapeuticsmd Inc | 6600.00 | 24.07 M | 200.00 | 3.13 | 2 |
| UONEK | Urban One Inc | 10.80 | 23.49 M | 1.00 | 10.2 | 48.51 K |
| UONE | Urban One Inc | 11.00 | 23.26 M | 0.90 | 8.91 | 1.8 K |
| CTSO | Cytosorbents Cor | 3.875 | 23.25 M | 0.20 | 5.44 | 51.56 K |
| ARKR | Ark Restaurants Cp | 9.4197 | 20.21 M | 0.2858 | 3.13 | 22.4 K |
| MRKR | Marker Therapeutics Inc | 12720.00 | 19.34 M | 1680.0049 | 15.22 | 10 |
| EFOI | Energy Focus Inc | 319.2149 | 19.27 M | 3.1924 | 1.01 | 83 |
| ZIVO | Zivo Bioscience | 235.20 | 17.81 M | 9.60 | 4.26 | 149 |
| TULP | Bloomia Holdings, Inc. | 14.3549 | 17.23 M | 0.5815 | 4.22 | 12.2 K |
| REFR | Research Frontiers | 4.22 | 16.67 M | 0.10 | 2.43 | 13.21 K |
| CLRO | Clearone Inc | 14.7731 | 15.49 M | 0.2141 | 1.47 | 153 |
| SCKT | Socket Mobile | 3.3199 | 13.3 M | 0.0814 | 2.51 | 2.18 K |
| GLBZ | Glen Burnie Bancorp | 4.8938 | 13.04 M | 0.4373 | 9.81 | 2.24 K |
| TOMZ | Tomi Environmental Solutions Inc | 42.00 | 12.94 M | 2.00 | 5 | 412 |
| LSTA | Lisata Therapeutics Inc | 2844.6531 | 10.75 M | 19.1907 | 0.68 | 15 |
| MARPS | Marine Petroleum U | 3.8392 | 9.77 M | 0.043 | 1.13 | 100 |
| BCLI | Brainstorm Cell | 76.50 | 9.71 M | 9.00 | 13.33 | 1.65 K |
| SEAC | Sea Change Intl IN | 152.20 | 8.73 M | 2.20 | 1.47 | 612.64 K |
| TRIB | Trinity Bio ADR | 18.2275 | 7.86 M | 0.1374 | 0.76 | 1.46 K |
| ATON | AlphaTON Capital Corp. | 500.00 | 7.75 M | 60.00 | 13.64 | 34 |
| TWAV | TaoWeave Inc. | 15360.00 | 4.77 M | 960.00 | 6.67 | 6 |
| ALP | Alpha Compute Corp | 500.00 | 4.23 M | 60.00 | 13.64 | 34 |
| SNGX | Soligenix Inc | 16320.00 | 4.04 M | 2880.00 | 21.43 | 54 |
| CAPS | Capstone Holding Corp. Common Stock | 820.00 | 3.56 M | 30.00 | 3.8 | 69 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BML-PJ | Bank of America Corporation | 7.1832 | 229.36 B | 0.1294 | 1.83 | 4.5 K |
| COP | ConocoPhillips | 19.6486 | 152.93 B | 0.1468 | 0.75 | 31.43 M |
| CB | Chubb Ltd | 33.7141 | 132.46 B | 0.1819 | 0.54 | 3.02 M |
| SPGI | S&P Global Inc | 19.2852 | 120.9 B | 0.1823 | 0.95 | 4.61 M |
| NSC | Norfolk Southern Corp | 29.8907 | 75.34 B | 0.3494 | 1.18 | 6.21 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 36.4512 | 58.14 B | 0.4679 | 1.3 | 300 |
| AMP | Ameriprise Financial Services | 26.1118 | 49.91 B | 0.452 | 1.76 | 8.96 M |
| SPG-PJ | Simon Property Group Inc | 25.5391 | 45.48 B | 0.4292 | 1.71 | 2.65 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 30.9559 | 40.03 B | 4.4272 | 16.69 | 10.65 M |
| HSY | Hershey Foods Corp | 26.8439 | 37.02 B | 0.6603 | 2.52 | 3.32 M |
| KR | Kroger Company | 6.4206 | 34.7 B | 0.0859 | 1.36 | 25.02 M |
| STZ | Constellation Brands Inc | 13.4931 | 22.88 B | 0.6928 | 5.41 | 11.92 M |
| RNR | Renaissancere Holdings Ltd | 46.2687 | 13.19 B | 0.2521 | 0.55 | 698.7 K |
| BF-A | Brown-Forman Corporation | 9.1961 | 13.03 B | 0.0626 | 0.69 | 52.7 K |
| FNF | Fidelity National Financial | 7.261 | 12.83 B | 0.0952 | 1.33 | 8.96 M |
| BF-B | Brown-Forman Corporation | 8.985 | 12.81 B | 0.0464 | 0.52 | 2.09 M |
| EHC | Encompass Health Corp | 10.3936 | 12.38 B | 0.3407 | 3.39 | 1.63 M |
| BLDR | Builders Firstsource | 4.0954 | 7.79 B | 0.1007 | 2.52 | 254.12 K |
| HRB | H&R Block | 9.993 | 6.87 B | 0.0702 | 0.71 | 6.53 M |
| CMS-PB | Consumers Energy Company | 35.3258 | 6.62 B | 0.8996 | 2.61 | 10 |
| UNF | Unifirst Corp | 42.1154 | 5.24 B | 0.3384 | 0.81 | 77.4 K |
| KAI | Kadant Inc | 10.7806 | 3.94 B | 0.0881 | 0.82 | 37 K |
| LXP | Lexington Realty Trust | 9.6864 | 3.58 B | 0.1496 | 1.57 | 334.37 K |
| WLYB | John Wiley Sons Cl B | 22.5345 | 2.63 B | 0.1819 | 0.81 | 800 |
| SPB | Spectrum Brands Holdings Inc | 31.0535 | 2.03 B | 0.2215 | 0.72 | 1.17 K |
| ODC | Oil-Dri Corp of America | 4.6747 | 1.34 B | 0.0256 | 0.55 | 17.79 K |
| USPH | U.S. Physical Therapy | 12.2208 | 1.25 B | 0.2463 | 2.06 | 32.1 K |
| UVV | Universal Corp | 18.5516 | 1.13 B | 0.2581 | 1.41 | 257.5 K |
| MATV | Mativ Holdings Inc | 14.8546 | 689.06 M | 0.2393 | 1.64 | 764 K |
| KTF | Scudder Municiple Income Trust | 4.383 | 353.34 M | 0.0299 | 0.69 | 120.3 K |
| EOT | Eaton Vance Muni Income Trust | 8.731 | 274.06 M | 0.0611 | 0.7 | 119 K |
| JHI | John Hancock Investors Trust | 4.6087 | 116.67 M | 0.0332 | 0.73 | 18.68 K |
| IGI | Western Asset Investment Grade Defined | 8.0488 | 95.45 M | 0.0865 | 1.09 | 57.9 K |
| VHC | Virnetx Holding Corp | 46.8789 | 80.11 M | 0.3168 | 0.68 | 1.17 K |
| CULP | Culp Inc | 4.4139 | 43.81 M | 0.1677 | 3.95 | 7.2 K |
| GRBK | Green Brick Partners | 14.069 | 4.6897 | 50 | 312.67 K | |
| GJR | Strats Sm Trust For The Procter & Gamble Co. Sec | 11.7549 | 0.6215 | 5.58 | 5.9 K | |
| PYT | Pplus Trust | 7.1229 | 0.3082 | 4.52 | 4.25 K | |
| SAR | Saratoga Investment Corp | 5.0544 | 0.1381 | 2.81 | 1.41 K | |
| EPR-PC | EPR Properties | 5.4416 | 0.0796 | 1.48 | 54.5 K | |
| DDT | Dillard's | 4.7986 | 0.0641 | 1.35 | 6.45 K | |
| SCCC | Sachem Capital Corp. 7.75% Note | 222.8213 | 2.8087 | 1.28 | 154.5 K | |
| DMC | Del Monte Corporation | 22.84 | 0.23 | 1.02 | 377.03 K | |
| EP-PC | El Paso Energy Capital Trust I PFD CV TR SECS | 15.0788 | 0.1031 | 0.69 | 7.16 K | |
| KTN | Lehman Abs Corp | 7.8826 | 0.0501 | 0.64 | 1.6 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SKE | Skeena Resources Ltd | 14.00 | 4.00 | 40 | 1.05 K | |
| MSCL | Satellos Bioscience Inc | 156.00 | 12.00 | 8.33 | 402 | |
| LGO | Largo Resources Ltd | 15.00 | 1.00 | 7.14 | 2.82 K | |
| DPM | Dundee Precious Metals Inc | 3.112 | 0.1052 | 3.5 | 1.05 M | |
| MARI | Marimaca Copper Corp | 7.50 | 0.25 | 3.45 | 1.83 K | |
| AUMN | Golden Minerals Company | 7.15 | 0.16 | 2.29 | 227 | |
| SDE | Spartan Delta Corp | 170.0762 | 3.4709 | 2.08 | 275 | |
| PWF-PA | Power Financial Corp Pref A | 9.6728 | 0.1969 | 2.08 | 900 | |
| KEI | Kolibri Global Energy Inc | 10.40 | 0.20 | 1.96 | 16.84 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 4.9584 | 0.0895 | 1.84 | 200 | |
| DXT | Dexterra Group Inc | 3.9687 | 0.0701 | 1.8 | 123.02 K | |
| ONEX | Onex Corp | 24.9796 | 0.4396 | 1.79 | 241.74 K | |
| PWF-PG | Power Financial Corp Pref G | 9.4416 | 0.1519 | 1.64 | 2.15 K | |
| SJ | Stella Jones Inc | 4.4737 | 0.057 | 1.29 | 16 K | |
| EDV | Endeavour Mining Corp | 13.8674 | 0.1642 | 1.2 | 35.47 K | |
| GFP | Greenfirst Forest Products Inc | 8.2846 | 0.0975 | 1.19 | 2.69 K | |
| CSW-A | Corby Spirit and Wine Limited | 6.0186 | 0.0684 | 1.15 | 1.62 K | |
| WPK | Winpak Ltd | 6.6811 | 0.0742 | 1.12 | 4.63 K | |
| TPX-B | Molson Coors Canada Inc | 34.4688 | 0.3316 | 0.97 | 610 | |
| NPI | Northland Power Inc | 3.7067 | 0.035 | 0.95 | 188.4 K | |
| POW-PD | Power Corporation of Canada Pref D | 8.7477 | 0.0805 | 0.93 | 14.3 K | |
| BBD-PD | Bombardier Inc Pref D | 5.0888 | 0.0446 | 0.88 | 100 | |
| DSG | Descartes Sys | 5.95 | 0.05 | 0.85 | 267.52 K | |
| TOT | Total Energy Services Inc | 3.5835 | 0.0293 | 0.82 | 30.94 K | |
| TVA-B | TVA Group Inc | 12.6611 | 0.0974 | 0.78 | 4.45 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 7.9323 | 0.059 | 0.75 | 10.86 K | |
| OLY | Olympia Financial Group Inc | 7.3763 | 0.05 | 0.68 | 1.3 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 7.5584 | 0.0479 | 0.64 | 1.92 K | |
| BB | Blackberry Ltd | 72.81 | 0.43 | 0.59 | 1.91 M | |
| LAS-A | Lassonde Industries Inc | 32.8643 | 0.1824 | 0.56 | 445 | |
| BCE-PS | Bce Inc Pref S | 7.8138 | 0.0432 | 0.56 | 1 K | |
| CSU | Constellation Software Inc | 26.9848 | 0.1491 | 0.56 | 423 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MALG | Microalliance Group Inc. | 105.00 | 1.07 B | 12.00 | 12.9 | 344 |
| ORBT | Orbit International Corporation | 3.4072 | 13.14 M | 0.1969 | 6.13 | 56.51 K |
| ICOA | ICOA Inc | 3.50 | 602.51 K | 1.00 | 40 | 1.02 K |
| BLFE | BioLife Sciences Inc | 6.7502 | 318.35 K | 0.75 | 12.5 | 4.54 K |
| DKAM | Drinks Americas Holdings Ltd | 300.00 | 278.3 K | 18.7497 | 6.67 | 36 |
| BOTY | Lingerie Fighting Championships Inc | 10700.00 | 130.04 K | 200.00 | 1.9 | 19.35 K |
| USRM | U.S. Stem Cell Inc | 1800.00 | 64.15 K | 10.00 | 0.56 | 20 |
| WNBD | Winning Brands Corporation | 5.10 | 27.12 K | 0.10 | 2 | 17.17 K |
| STTO | SITO Mobile Ltd. | 6.50 | 5.13 K | 1.10 | 20.37 | 9.56 K |
| SPOI | SPO Networks Inc | 70.00 | 1.24 K | 2.00 | 2.94 | 232 |
| PRZM | Prism Technologies Group Inc | 3.30 | 1.01 K | 0.13 | 4.1 | 1.24 K |
| SPDC | Speed Commerce Inc | 36.00 | 603 | 0.80 | 2.27 | 12.44 K |
| PEHD | Perigee Holdings Inc. | 612.00 | 130 | 4.00 | 0.66 | 116 |
| PLPL | Plandaí Biotechnology Inc | 4.26 | 1.20 | 39.22 | 100 | |
| VRCI | Verde Science Inc | 7560.00 | 1680.00 | 28.57 | 16.07 K | |
| IGNT | Ingen Technologies Inc | 4.80 | 0.70 | 17.07 | 305.13 K | |
| HOKUQ | Hoku Corporation | 3.36 | 0.40 | 13.51 | 2.25 M | |
| PTRC | Petro River Oil Corp | 180.00 | 20.00 | 12.5 | 16 | |
| PPJE | PPJ Healthcare Enterprises Inc | 1000.00 | 100.00 | 11.11 | 1 | |
| FRTD | Fortitude Group Inc | 60.4545 | 3.1818 | 5.56 | 185.5 K | |
| BAJFF | Camrova Resources Inc | 13.226 | 0.59 | 4.67 | 710 | |
| ONCI | On4 Communications Inc | 143775.00 | 2025.00 | 1.43 | 15 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| KCC | Kincora Copper Limited | 126.00 | 117.00 | 1300 | 5.44 K | |
| JJ | Jackpot Digital Inc | 24.00 | 8.00 | 50 | 900 | |
| ANDC | Andina Copper Corporation | 12.50 | 3.75 | 42.86 | 852 | |
| KORE | KORE Mining Ltd | 15.00 | 4.00 | 36.36 | 40 | |
| PAR-H | Parent Capital Corp | 7.50 | 2.00 | 36.36 | 40 | |
| NTH | Nord Precious Metals Mining Inc. | 10.5079 | 2.627 | 33.33 | 826 | |
| URZ | Urz Energy Corp | 62.50 | 15.00 | 31.58 | 2.08 K | |
| JZR | Jazz Resources Inc | 3.84 | 0.80 | 26.32 | 250 | |
| DIG-H | District Mines Ltd | 18.00 | 3.60 | 25 | 208 | |
| SR | Strategic Resources Inc | 22.50 | 4.50 | 25 | 171 | |
| FCI | First Canadian Graphite Inc. | 300.00 | 60.00 | 25 | 43 | |
| CNS | Contagious Gaming Inc | 10.80 | 1.80 | 20 | 233 | |
| IDL | Imaging Dynamics Company Ltd | 37.50 | 6.25 | 20 | 2.05 K | |
| REVX | Rev Exploration Corp. | 6.00 | 1.00 | 20 | 384 | |
| SMRV | Smooth Rock Ventures Corp. | 16.80 | 2.40 | 16.67 | 167 | |
| SGN | Scorpio Gold Corporation | 7.92 | 1.08 | 15.79 | 1.28 K | |
| SSE | Silver Spruce Resources Inc | 12.00 | 1.50 | 14.29 | 335 | |
| KRY | Koryx Copper Inc. | 120.00 | 15.00 | 14.29 | 69 | |
| VVTM | VVT Med Inc. | 1308.4113 | 140.187 | 12 | 58 | |
| LMG | Lincoln Gold Mining Inc | 200.00 | 20.00 | 11.11 | 45 | |
| CTH | CoTec Holdings Corp. | 880.00 | 80.00 | 10 | 7 | |
| AVX | Altair Resources Inc | 21.60 | 1.80 | 9.09 | 278 | |
| ICON | International Iconic Gold Exploration Corp | 26.00 | 2.00 | 8.33 | 1.79 K | |
| BEW | BeWhere Holdings Inc | 7.3555 | 0.5254 | 7.69 | 198 | |
| WEC | Winchester Equity Corporation | 10.00 | 0.60 | 6.38 | 800 | |
| BSK | Blue Sky Uranium Corp | 18.00 | 1.00 | 5.88 | 1.14 K | |
| TIG | Triumph Gold Corp | 45.00 | 2.00 | 4.65 | 1.32 K | |
| CWV | Crown Point Energy Inc | 3.4177 | 0.1221 | 3.7 | 2.95 K | |
| GSVR | Guanajuato Silver Company Ltd | 3.51 | 0.09 | 2.63 | 44.5 K | |
| LQWD | LQwD FinTech Corp | 37.80 | 0.70 | 1.89 | 215 |