Gainer Volumes for 23 October 2009 from 00:00:00 until 23:59:59
Gainer Volumes for 23 October 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CQP | Cheniere Energy Partners LP | 4.1381 | 33.34 B | 0.1374 | 3.43 | 370.07 K |
| GSAT | Globalstar | 10.65 | 10.78 B | 0.15 | 1.43 | 13.96 K |
| CIX | Compx International Inc | 3.8444 | 385.96 M | 0.1005 | 2.68 | 600 |
| LCTX | Lineage Cell Therapeutics Inc | 5.3204 | 274.23 M | 0.0858 | 1.64 | 523.02 K |
| GORO | Gold Resource Corp | 6.2331 | 211.07 M | 0.1045 | 1.71 | 61.76 K |
| NEN | New England Realty Associates | 10.7131 | 195.21 M | 0.2515 | 2.4 | 3 K |
| ESP | Espey Mfg. & Electronics | 9.1748 | 191.09 M | 0.2122 | 2.37 | 8 K |
| SIF | Sifco Industries | 13.3347 | 124.32 M | 0.2838 | 2.17 | 4.6 K |
| WYY | Widepoint Corp | 8.60 | 113.6 M | 0.10 | 1.18 | 9.69 K |
| WWR | Westwater Resources | 7560.00 | 79.8 M | 240.00 | 3.28 | 86 |
| CEV | Eaton Vance California Muni Income Trust | 5.4837 | 74.91 M | 0.0845 | 1.57 | 27.53 K |
| CVU | CPI Aerostructures | 7.27 | 72.61 M | 0.22 | 3.12 | 7.72 K |
| APT | Alpha Pro Tech | 7.16 | 54.35 M | 0.29 | 4.22 | 1.52 M |
| AGIG | AGIG | 569.1318 | 38.3 M | 8.6232 | 1.54 | 562 |
| IGC | India Globalization Capital Inc | 18.50 | 28.13 M | 0.50 | 2.78 | 18.92 K |
| PLAG | Planet Green Holdings Corp | 752.50 | 17.08 M | 27.50 | 3.79 | 417 |
| MPU | Mega Matrix Corp | 4.8986 | 15.1 M | 0.1899 | 4.03 | 115.5 K |
| UUU | Universal Security Instruments | 4.6732 | 10.78 M | 0.0252 | 0.54 | 800 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 212.80 | 11.20 | 5.56 | 883 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 20.7804 | 3.66 T | 1.0606 | 5.38 | 281.76 M |
| AMZN | Amazon.com Inc | 5.9245 | 2.88 T | 1.252 | 26.8 | 1.17 B |
| BKNG | Booking Holdings Inc | 6.9557 | 159.49 B | 0.0829 | 1.21 | 25.04 M |
| ISRG | Intuitive Surg Inc | 29.2178 | 143.77 B | 0.4267 | 1.48 | 9.54 M |
| CME | CME Group Inc | 33.1364 | 94.27 B | 0.2527 | 0.77 | 3.45 M |
| MELI | MercadoLibre Inc | 39.2347 | 92.69 B | 0.3488 | 0.9 | 540.35 K |
| TTWO | Take-Two Interactive Software | 11.86 | 45.44 B | 0.73 | 6.56 | 8.46 M |
| IDXX | Idexx Laboratories | 27.19 | 45.01 B | 0.89 | 3.38 | 1.53 M |
| EXPE | Expedia Group Inc | 34.7875 | 39.08 B | 0.6334 | 1.85 | 2.55 M |
| MSTR | Strategy | 7.57 | 36.44 B | 0.21 | 2.85 | 1.7 M |
| BIDU | Baidu Inc ADR | 43.531 | 35.56 B | 1.971 | 4.74 | 32.58 M |
| ERIC | Ericsson ADR | 6.1949 | 33.39 B | 0.0999 | 1.64 | 12.7 M |
| TROW | T Rowe Price Group | 31.1803 | 23.77 B | 2.9646 | 10.51 | 8.88 M |
| VRSK | Verisk Analytics Inc | 27.0461 | 23.63 B | 0.4576 | 1.72 | 2.39 M |
| UTHR | United Therapeutic | 42.58 | 21.95 B | 0.23 | 0.54 | 791.58 K |
| CHKP | Check Point Software | 31.80 | 13.2 B | 0.19 | 0.6 | 3.53 M |
| ALGN | Align Technology | 17.70 | 12.36 B | 2.32 | 15.08 | 4.8 M |
| CSGP | Costar Group Inc | 4.103 | 12.36 B | 0.11 | 2.75 | 3.25 M |
| VLY | Valley National Bancorp | 5.2277 | 8.25 B | 0.1389 | 2.73 | 1.53 M |
| MORN | Morningstar Inc | 46.2524 | 7.41 B | 0.4254 | 0.93 | 52.3 K |
| VSEC | V S E Cp | 20.8699 | 6.81 B | 0.3546 | 1.73 | 239.37 K |
| CAKE | Cheesecake Fact | 14.6085 | 5.84 B | 0.6612 | 4.74 | 3.66 M |
| IEP | Icahn Enterprises | 6.8017 | 5.33 B | 0.0701 | 1.04 | 18.41 K |
| IRDM | Iridium Comm Inc | 9.1225 | 5.26 B | 0.0563 | 0.62 | 532.1 K |
| CIGI | Colliers Intl Grp IN | 10.6059 | 5.15 B | 0.135 | 1.29 | 55.03 K |
| JSM | SLM Cp 6% Sr Nt | 5.0034 | 5.07 B | 0.05 | 1.01 | 63.39 K |
| ITRI | Itron Inc | 58.15 | 4.49 B | 2.24 | 4.01 | 1.34 M |
| SYNA | Synaptics Inc | 24.59 | 4.3 B | 0.93 | 3.93 | 5.71 M |
| RNST | Renasant Corp | 9.2224 | 3.96 B | 0.1998 | 2.21 | 129.29 K |
| OSIS | O S I Systems Inc | 17.53 | 3.82 B | 0.21 | 1.21 | 143.27 K |
| POWI | Power Integratn | 14.9912 | 3.57 B | 0.9515 | 6.78 | 2.62 M |
| SHOO | Steven Maddens Ltd | 7.2712 | 3.49 B | 0.0729 | 1.01 | 1.24 M |
| BELFA | BEL Fuse Cl A | 14.8661 | 3.43 B | 0.1322 | 0.9 | 2.5 K |
| HOVNP | Hovnanian Entr Dep A | 3.6058 | 3.12 B | 0.0567 | 1.6 | 7.9 K |
| WDFC | WD-40 Company | 25.6669 | 3.12 B | 0.2357 | 0.93 | 130.3 K |
| ACHC | Acadia Healthcr Company | 5.00 | 2.95 B | 0.0796 | 1.62 | 1.23 K |
| WAFD | Washington Federal | 11.4714 | 2.79 B | 0.0731 | 0.64 | 1.77 M |
| CECO | CECO Environmental Corp. | 3.4676 | 2.72 B | 0.0782 | 2.31 | 7.8 K |
| CMPR | Cimpress N.V. Ord | 52.17 | 2.39 B | 2.54 | 5.12 | 827.06 K |
| ECPG | Encore Capital Group | 13.55 | 2.07 B | 0.11 | 0.82 | 62.24 K |
| LMAT | Lemaitre Vascular | 3.5534 | 1.88 B | 0.0419 | 1.19 | 2.1 K |
| BHRB | Burke & Herbert Financial Services Corp. Common Stock | 6.5318 | 1.49 B | 0.1866 | 2.94 | 2 |
| HROW | Harrow Health Inc | 74.00 | 1.45 B | 6.80 | 10.12 | 235 |
| SENEA | Seneca Foods Cp A | 28.90 | 1.28 B | 0.58 | 2.05 | 44.98 K |
| STAA | Staar Surgical Company | 3.84 | 1.27 B | 0.05 | 1.32 | 33.53 K |
| RDWR | Radware Ltd | 5.9096 | 1.22 B | 0.0446 | 0.76 | 40.83 K |
| MRTN | Marten Transport | 3.7583 | 1.22 B | 0.0431 | 1.16 | 889.29 K |
| UVSP | Univest Corp of Penn | 10.8518 | 1.18 B | 0.2685 | 2.54 | 60.32 K |
| NBN | Northeast Bncp | 7.9922 | 1.15 B | 0.3027 | 3.94 | 1.32 K |
| JBSS | John B Sanfilippo | 8.2934 | 988.94 M | 0.708 | 9.33 | 58.76 K |
| EGBN | Eagle Bancorp Inc | 6.7001 | 876.9 M | 0.1349 | 2.05 | 205.26 K |
| CYRX | Cryoport Inc | 60.00 | 745.95 M | 4.80 | 8.7 | 967 |
| HIFS | Hingham Inst For Svg | 22.928 | 688.73 M | 0.4988 | 2.22 | 600 |
| ACNB | Acnb Corp | 7.0034 | 656.16 M | 0.1454 | 2.12 | 961 |
| NTGR | Netgear Inc | 11.6527 | 649.53 M | 0.3287 | 2.9 | 1.2 M |
| MLAB | Mesa Labs Inc | 21.3366 | 631.21 M | 0.2312 | 1.1 | 2.92 K |
| OSPN | Onespan Inc | 7.2524 | 609.17 M | 0.0383 | 0.53 | 142.44 K |
| CMCO | Columbus Mckinnon | 15.3998 | 556.5 M | 1.5765 | 11.4 | 217.9 K |
| AMSF | Amerisafe Inc | 9.48 | 516.6 M | 0.0555 | 0.59 | 168.23 K |
| CBAN | Colony Bankcorp Inc | 4.81 | 467.09 M | 0.2611 | 5.74 | 100 |
| CZNC | Citizens & Northern Corp | 5.7855 | 465.6 M | 0.1933 | 3.46 | 18.93 K |
| LWAY | Lifeway Foods Inc | 11.5647 | 446.54 M | 0.0989 | 0.86 | 15.48 K |
| SOHU | Sohu.com Inc ADR | 71.35 | 425.43 M | 2.61 | 3.8 | 1.17 M |
| GBLI | Global Indemnity Plc | 10.9295 | 409.42 M | 0.3068 | 2.89 | 125.45 K |
| CLFD | Clearfield Inc | 4.33 | 395.56 M | 0.04 | 0.93 | 162.22 K |
| WILC | G Willi-Food Intl | 3.8016 | 384.51 M | 0.0355 | 0.94 | 22.46 K |
| NWFL | Norwood Financial Cp | 9.3758 | 375.77 M | 0.0475 | 0.51 | 4.58 K |
| VALU | Value Line Inc | 13.7344 | 359.58 M | 0.2807 | 2.09 | 53.3 K |
| MNRO | Monro Muffler Brak | 15.7628 | 358.91 M | 0.1074 | 0.69 | 292.15 K |
| TSBK | Timberland Bancorp | 3.1235 | 357.33 M | 0.0339 | 1.1 | 2.6 K |
| RCKY | Rocky Brands Inc | 5.9463 | 355.64 M | 0.9619 | 19.3 | 207.97 K |
| STRT | Strattec Security | 11.9914 | 341.3 M | 0.4229 | 3.66 | 4.96 K |
| BCML | Bay Commercial Bk CA | 7.8952 | 340.26 M | 0.1815 | 2.35 | 100 |
| FCCO | First Community Corp | 4.7073 | 321.09 M | 0.6522 | 16.08 | 300 |
| SMTI | Sanara Medtech Inc | 200.00 | 314.6 M | 20.00 | 11.11 | 50 |
| MYGN | Myriad Genetics Inc | 26.09 | 308.95 M | 0.15 | 0.58 | 951.22 K |
| AMRN | Amarin Corp ADR | 30.60 | 296.99 M | 1.40 | 4.79 | 140 |
| ANIK | Anika Therapeutics | 6.28 | 294.83 M | 0.13 | 2.11 | 80.49 K |
| FRAF | Franklin Finl Svcs Corp | 9.6539 | 288.27 M | 0.254 | 2.7 | 200 |
| AGEN | Agenus Inc | 149.5509 | 287.33 M | 5.8879 | 4.1 | 29.54 K |
| OVLY | Oak Valley Bancp CA | 3.7211 | 283.45 M | 0.12 | 3.33 | 200 |
| LCNB | Lcnb Corp | 5.1843 | 280.75 M | 0.2356 | 4.76 | 1 K |
| LTRX | Lantronix Inc | 3.84 | 275.24 M | 0.06 | 1.59 | 6.88 K |
| NATR | Nature S Sunshine | 6.2224 | 272.74 M | 0.8068 | 14.9 | 9.8 K |
| QUIK | Quicklogic Corp | 40.18 | 221.45 M | 0.70 | 1.77 | 10.32 K |
| AIFU | Fanhua Inc. | 366.5627 | 217.77 M | 3.1451 | 0.87 | 88.58 K |
| PPIH | Perma-Pipe International Holdings Inc | 7.05 | 216.14 M | 0.05 | 0.71 | 7.1 K |
| SLNH | Soluna Hldgs Inc | 25.1379 | 212.96 M | 0.931 | 3.85 | 791 |
| LFCR | Lifecore Biomedical Inc | 6.81 | 178.92 M | 0.08 | 1.19 | 124.9 K |
| ORMP | Oramed Pharma | 5.7054 | 174.75 M | 0.1119 | 2 | 1.26 K |
| TAYD | Taylor Devices Inc | 4.75 | 171.9 M | 0.07 | 1.5 | 2 K |
| EML | Eastern Company | 10.9088 | 153.26 M | 0.2285 | 2.14 | 8.43 K |
| STRS | Stratus Pptys Inc | 8.0279 | 150.16 M | 0.0503 | 0.63 | 2 K |
| CLAR | Clarus Corp | 4.1569 | 141.46 M | 0.0814 | 2 | 19.69 K |
| PROV | Provident Financial | 4.4091 | 112.85 M | 0.0691 | 1.59 | 800 |
| KEQU | Kewaunee Scientifi | 10.6546 | 103.93 M | 0.0657 | 0.62 | 3.19 K |
| BKSC | Bank of So Car Cp | 4.7133 | 101.6 M | 0.0656 | 1.41 | 300 |
| ICCC | Immucell Cp | 3.74 | 99.33 M | 0.28 | 8.09 | 2.9 K |
| ONCY | Oncolytics Biotech Inc | 30.096 | 98.62 M | 0.456 | 1.54 | 8.55 K |
| MMLP | Martin Midstrm LP | 8.5469 | 93.9 M | 0.1326 | 1.58 | 38.97 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| UNH | Unitedhealth Group Inc | 20.1687 | 368.33 B | 0.1093 | 0.54 | 8.29 M |
| BML-PL | Bank of America Corporation | 6.8231 | 242.72 B | 0.0626 | 0.93 | 27.42 K |
| BML-PJ | Bank of America Corporation | 7.3903 | 229.36 B | 0.0518 | 0.71 | 2.2 K |
| BAC-PE | Bank of America Corporation | 6.9122 | 229.18 B | 0.0766 | 1.12 | 82.72 K |
| TMO | Thermo Fisher Scientific Inc | 45.0903 | 222.96 B | 0.5771 | 1.3 | 4.34 M |
| CRM | Salesforce.com Inc | 15.5517 | 158.33 B | 0.1109 | 0.72 | 5.75 M |
| LMT | Lockheed Martin Corp | 43.3517 | 140.03 B | 0.3663 | 0.85 | 5.32 M |
| COF | Capital One Financial Corp | 31.7942 | 136.46 B | 2.0342 | 6.84 | 20.67 M |
| KKR | KKR & Co. LP | 5.8374 | 102.43 B | 0.034 | 0.59 | 34.1 K |
| PNC | PNC Bank | 33.0806 | 101.93 B | 1.1109 | 3.47 | 11.01 M |
| VLO | Valero Energy Corp | 11.8059 | 96.57 B | 0.3142 | 2.73 | 22.6 M |
| BSX | Boston Scientific Corp | 8.75 | 74.52 B | 0.37 | 4.42 | 47.4 M |
| GS-PA | The Goldman Sachs Group Inc | 9.7091 | 70.1 B | 0.2371 | 2.5 | 50.36 K |
| GS-PD | The Goldman Sachs Group Inc | 9.1752 | 67.4 B | 0.1869 | 2.08 | 101.27 K |
| CTA-PB | E. I. du Pont de Nemours and Company | 36.5808 | 58.14 B | 0.1876 | 0.52 | 1.58 K |
| INFY | Infosys Ltd ADR | 3.4752 | 49.74 B | 0.0307 | 0.89 | 13.42 M |
| SPG-PJ | Simon Property Group Inc | 25.5391 | 45.48 B | 1.073 | 4.39 | 500 |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 31.2627 | 40.03 B | 0.2301 | 0.74 | 1.53 M |
| JBL | Jabil Inc. | 12.4868 | 38.37 B | 0.0667 | 0.54 | 3.77 M |
| PUK | Prudential Public Ltd Company ADR | 11.3326 | 34.2 B | 0.1327 | 1.18 | 192.69 K |
| GPN | Global Payments Inc | 23.8614 | 23.43 B | 0.1409 | 0.59 | 1.59 M |
| EFX | Equifax Inc | 24.1123 | 21.2 B | 0.2253 | 0.94 | 1.84 M |
| JHX | James Hardie Industries Se ADR | 4.7773 | 17.91 B | 0.0319 | 0.67 | 6.5 K |
| BEN | Franklin Resources | 19.8442 | 17.07 B | 0.1213 | 0.62 | 4.04 M |
| RGA | Reinsurance Group of America Inc | 36.3898 | 16.07 B | 0.2331 | 0.64 | 658 K |
| CACI | Caci International | 47.14 | 15.03 B | 0.42 | 0.9 | 273.5 K |
| SKM | Sk Telecom Corp ADR | 9.1221 | 13.46 B | 0.0626 | 0.69 | 1.62 M |
| DECK | Deckers Outdoor Corp | 5.3989 | 12.42 B | 0.3022 | 5.93 | 44.44 M |
| SPXC | SPX Corp | 14.0129 | 10.93 B | 0.0946 | 0.68 | 2.44 M |
| RDY | Dr. Reddy's Laboratories Ltd ADR | 3.146 | 10.32 B | 0.1124 | 3.71 | 2.95 M |
| FRT | Federal Realty Investment Trust | 33.3559 | 10.25 B | 0.3156 | 0.96 | 1.09 M |
| MHK | Mohawk Industries | 48.02 | 9.27 B | 0.42 | 0.88 | 1.31 M |
| ALV | Autoliv Inc | 18.0876 | 8.85 B | 0.0922 | 0.51 | 1.16 M |
| PRMB | Primo Brands Corporation | 6.1658 | 8.68 B | 0.0458 | 0.75 | 733.9 K |
| NEU | Newmarket Corp | 70.5711 | 8.59 B | 4.1363 | 6.23 | 360.5 K |
| TEX | Terex Corp | 20.6903 | 7.8 B | 0.1573 | 0.77 | 4.13 M |
| AWI | Armstrong World Industries Inc | 23.328 | 7.75 B | 0.1233 | 0.53 | 617.4 K |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 9.5873 | 7.47 B | 0.2037 | 2.17 | 24.95 K |
| CMS-PB | Consumers Energy Company | 34.9305 | 6.62 B | 0.2862 | 0.83 | 230 |
| OGC | OceanaGold Corporation | 3.219 | 6.47 B | 0.0551 | 1.74 | 19 K |
| ASB | Associated Banc-Corp | 7.557 | 6.07 B | 0.154 | 2.08 | 2.68 M |
| DLB | Dolby Laboratories | 34.468 | 5.75 B | 2.9456 | 9.34 | 2.07 M |
| G | Genpact Ltd | 9.2495 | 5.7 B | 0.0709 | 0.77 | 922.7 K |
| ALK | Alaska Air Group | 6.0678 | 5.29 B | 0.0517 | 0.86 | 2.92 M |
| BMA | Banco Macro S.A. ADR | 17.8202 | 5.1 B | 0.2263 | 1.29 | 103.1 K |
| WTM | White Mountains Insurance Group | 312.8241 | 5.06 B | 3.9103 | 1.27 | 19.07 K |
| FHI | Federated Investors | 11.9174 | 4.78 B | 0.2306 | 1.97 | 2.01 M |
| HAE | Haemonetics Corp | 27.325 | 4.16 B | 0.185 | 0.68 | 456.87 K |
| KFY | Korn/Ferry International | 13.1389 | 4.15 B | 0.1356 | 1.04 | 614.6 K |
| SXI | Standex International Corp | 17.80 | 4 B | 0.2613 | 1.49 | 44.8 K |
| PVH | Phillips-Van Heusen Corp | 42.9824 | 3.81 B | 0.3602 | 0.85 | 778.4 K |
| AKO-A | Embotelladora Andina S.A | 7.2183 | 3.76 B | 0.1085 | 1.53 | 4.4 K |
| SA | Seabridge Gold | 24.95 | 3.5 B | 0.22 | 0.89 | 228.46 K |
| CBU | Community Bank System | 10.5103 | 3.43 B | 0.2908 | 2.85 | 294.08 K |
| AKR | Acadia Realty Trust | 8.4055 | 3.02 B | 0.0807 | 0.97 | 826.3 K |
| UNFI | United Nat Foods | 25.08 | 2.9 B | 0.49 | 1.99 | 395.34 K |
| WHR | Whirlpool Corp | 44.4569 | 2.79 B | 2.0692 | 4.88 | 4.53 M |
| WLYB | John Wiley Sons Cl B | 23.2296 | 2.63 B | 0.2663 | 1.16 | 100 |
| TY-P | Tri-Continental Corporation PFD $2.50 | 22.0583 | 2.49 B | 0.408 | 1.88 | 300 |
| ARR | Armour Residential R | 33.6153 | 2.36 B | 0.2424 | 0.73 | 383 |
| HCI | Homeowners Choice | 5.1532 | 2.34 B | 0.2962 | 6.1 | 16.5 K |
| MTX | Minerals Technologies Inc | 24.2767 | 2.25 B | 1.3652 | 5.96 | 803.6 K |
| UAA | Under Armour | 4.0693 | 2.24 B | 0.0297 | 0.74 | 1.88 M |
| GRC | Gorman-Rupp Company | 11.2341 | 2.15 B | 0.0737 | 0.66 | 61.09 K |
| ATS | ATS Corporation | 6.47 | 1.97 B | 0.15 | 2.37 | 500 |
| WKC | World Kinect Corp | 24.0215 | 1.9 B | 0.7123 | 3.06 | 682.26 K |
| CYD | China Yuchai International | 4.7265 | 1.81 B | 0.0373 | 0.8 | 143.8 K |
| PRGO | Perrigo Company | 27.7438 | 1.76 B | 0.2942 | 1.07 | 929.2 K |
| FUN | Cedar Fair LP | 5.3445 | 1.68 B | 0.031 | 0.58 | 234.16 K |
| ALX | Alexander's Inc | 90.7939 | 1.39 B | 1.301 | 1.45 | 7.6 K |
| LEG | Leggett & Platt Inc | 10.9581 | 1.29 B | 0.7421 | 7.26 | 6.07 M |
| IRS | Irsa Inversiones Y Representaciones S.A. ADR | 3.5264 | 1.24 B | 0.0188 | 0.54 | 53.04 K |
| BH | Biglari Holdings Inc | 140.1235 | 1.23 B | 2.184 | 1.58 | 26.77 K |
| EDN | Empresa Distribuidora Y Comercializadora ADR | 8.60 | 1.19 B | 0.05 | 0.58 | 25.97 K |
| CPF | Central Pacific Financial Company | 29.158 | 996.68 M | 0.382 | 1.33 | 36.3 K |
| CIM | Chimera Investment Corp | 6.799 | 990.37 M | 0.0346 | 0.51 | 459.76 K |
| HOV | Hovnanian Enterprises Inc | 107.50 | 793.39 M | 4.00 | 3.86 | 238.59 K |
| MTW | Manitowoc Company | 10.1642 | 723.94 M | 0.0874 | 0.87 | 5.7 M |
| GES | Guess Inc | 17.553 | 657.5 M | 0.091 | 0.52 | 2.09 M |
| ETD | Ethan Allen Interiors Inc | 8.1766 | 575.09 M | 0.0588 | 0.72 | 357.2 K |
| VKQ | Invesco Muni Trust | 4.7582 | 534.65 M | 0.033 | 0.7 | 54.2 K |
| BLW | Blackrock Ltd Duration Income Trust | 3.7952 | 500.28 M | 0.0405 | 1.08 | 76.5 K |
| TWI | Titan International | 9.597 | 449.86 M | 0.3218 | 3.47 | 985.65 K |
| EVN | Eaton Vance Muni Income Trust | 4.5162 | 431.39 M | 0.0379 | 0.85 | 46.6 K |
| LEO | Dreyfus Strategic Municipals | 3.0406 | 387.45 M | 0.0278 | 0.92 | 46.7 K |
| MLP | Maui Land & Pineapple Company | 6.45 | 316.84 M | 0.30 | 4.88 | 17.49 K |
| BRT | BRT Realty Trust | 3.0474 | 268.03 M | 0.083 | 2.8 | 14.8 K |
| SRI | Stoneridge Inc | 9.25 | 197.38 M | 0.35 | 3.93 | 273.42 K |
| VPV | Invesco Pennsylvania Muni | 4.7501 | 195.94 M | 0.0421 | 0.89 | 9.9 K |
| WHG | Westwood Holdings Group Inc | 16.8253 | 183.13 M | 0.108 | 0.65 | 24.6 K |
| GHI | Greystone Housing Impact Investors LP | 3.7104 | 141.14 M | 0.0206 | 0.56 | 28.98 K |
| JHI | John Hancock Investors Trust | 4.5755 | 116.67 M | 0.0275 | 0.6 | 4.66 K |
| EQS | Equus Total Return | 3.81 | 15.58 M | 0.11 | 2.97 | 11.6 K |
| MTR | Mesa Royalty Trust | 10.3169 | 5.31 M | 0.1719 | 1.69 | 4.2 K |
| CBAN | Colony Bankcorp Inc | 4.7807 | 0.2595 | 5.74 | 100 | |
| CQP | Cheniere Energy Partners LP | 4.0863 | 0.1357 | 3.43 | 370.1 K | |
| CVU | CPI Aerostructures Inc | 7.27 | 0.22 | 3.12 | 7.72 K | |
| PYT | Pplus Trust | 7.6093 | 0.2167 | 2.93 | 7.5 K | |
| GBLI | Global Indemnity Plc | 10.9295 | 0.3068 | 2.89 | 125.45 K | |
| GS-P-A | Goldman Sachs Group Inc. (The) Depositary Shares Series A | 14.7422 | 0.3598 | 2.5 | 50.36 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ELO | Eloro Resources Ltd | 4.40 | 0.80 | 22.22 | 4.12 K | |
| EDV | Endeavour Mining Corp | 16.4931 | 1.8872 | 12.92 | 243.61 K | |
| FLNT | Flint Corp | 10.40 | 0.80 | 8.33 | 2.32 K | |
| ATS | Ats Corp | 6.88 | 0.28 | 4.24 | 1.12 M | |
| PBL | Pollard Banknote Ltd | 3.0838 | 0.1231 | 4.16 | 8.33 K | |
| LFE | Canadian Life Companies Split Corp | 3.6257 | 0.1312 | 3.75 | 2.2 K | |
| MFI | Maple Leaf Foods | 6.2473 | 0.2236 | 3.71 | 82.47 K | |
| CCA | Cogeco Communications Inc | 19.4794 | 0.6771 | 3.6 | 162 K | |
| MSCL | Satellos Bioscience Inc | 139.20 | 4.80 | 3.57 | 111 | |
| OGC | Oceanagold Corp | 3.4565 | 0.1097 | 3.28 | 84.97 K | |
| OGD | Orbit Garant Drilling Inc | 3.70 | 0.10 | 2.78 | 48.5 K | |
| CIGI | Colliers International Group Inc | 11.4401 | 0.3083 | 2.77 | 30.9 K | |
| PGIC | Premium Global Income Split Corp | 80.0281 | 2.026 | 2.6 | 81 | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 5.80 | 0.1428 | 2.52 | 15.66 K | |
| III | Imperial Metals Corp | 3.175 | 0.075 | 2.42 | 84.39 K | |
| OCG | Outcrop Silver & Gold Corp | 4.40 | 0.10 | 2.33 | 2.85 K | |
| FM | First Quantum Minerals Ltd | 14.4443 | 0.3178 | 2.25 | 3.81 M | |
| CGO | Cogeco Inc Sv | 15.6976 | 0.3366 | 2.19 | 22.48 K | |
| SDE | Spartan Delta Corp | 163.1343 | 3.4709 | 2.17 | 224 | |
| CFP | Canfor Corp | 6.59 | 0.14 | 2.17 | 217.9 K | |
| CG | Centerra Gold Inc | 3.5112 | 0.0738 | 2.15 | 170.2 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 4.1466 | 0.0817 | 2.01 | 3.01 K | |
| CJT | Cargojet Inc | 4.2171 | 0.0796 | 1.92 | 7.1 K | |
| ESM | Euro Sun Mining Inc | 5.1767 | 0.0908 | 1.79 | 6.33 K | |
| PWF-PG | Power Financial Corp Pref G | 9.0953 | 0.1541 | 1.72 | 11.1 K | |
| TRZ | Transat At Inc | 16.11 | 0.26 | 1.64 | 25.75 K | |
| QBR-B | Quebecor Inc | 4.5466 | 0.0678 | 1.51 | 1.1 M | |
| VCM | Vecima Networks Inc | 3.1588 | 0.0446 | 1.43 | 1.6 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.3746 | 0.0465 | 1.4 | 70.57 K | |
| STC | Sangoma Technologies Corp | 5.18 | 0.07 | 1.37 | 429 | |
| LAS-A | Lassonde Industries Inc | 34.9621 | 0.4561 | 1.32 | 3.26 K | |
| MEQ | Mainstreet Eq J | 8.3801 | 0.0997 | 1.2 | 17.8 K | |
| BCE-PE | Bce Inc Pref E | 7.4446 | 0.082 | 1.11 | 4.9 K | |
| BN-PC | Brookfield Corporation | 5.7495 | 0.0624 | 1.1 | 31.71 K | |
| CPX | Capital Power Corp | 7.7381 | 0.0803 | 1.05 | 34.76 K | |
| BNE | Bonterra Energy Corp | 15.4999 | 0.159 | 1.04 | 29.01 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 7.7815 | 0.0794 | 1.03 | 6.95 K | |
| REI-UN | RioCan Real Estate Investment Trust | 6.8925 | 0.0693 | 1.02 | 448.12 K | |
| MRD | Melcor Dev | 5.2741 | 0.0527 | 1.01 | 2.41 K | |
| PBH | Premium Brands Holdings Corp | 5.3847 | 0.0501 | 0.94 | 64.02 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 6.1987 | 0.0556 | 0.91 | 147.53 K | |
| HR-UN | H&R Real Estate Investment Trust | 6.3051 | 0.0542 | 0.87 | 257.01 K | |
| HBP | Helix Biopharm | 11.95 | 0.10 | 0.84 | 9.74 K | |
| CGI | CDN General Inv | 8.4201 | 0.0697 | 0.83 | 18.26 K | |
| TWC | Twc Enterprises Ltd | 4.3492 | 0.0357 | 0.83 | 25.45 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 8.4696 | 0.0641 | 0.76 | 29.28 K | |
| KEY | Keyera Corp | 3.618 | 0.0267 | 0.74 | 269.16 K | |
| ELD | Eldorado Gold | 60.2379 | 0.4327 | 0.72 | 2.9 M | |
| TECK-A | Teck Resources Limited | 26.6232 | 0.1885 | 0.71 | 1.3 K | |
| BBD-PC | Bombardier Inc Pref C | 5.1643 | 0.0349 | 0.68 | 6.09 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 8.3208 | 0.0558 | 0.68 | 5.33 K | |
| POW-PA | Power Corporation of Canada Pref A | 8.7087 | 0.0541 | 0.63 | 3.97 K | |
| CU | Canadian Utilities Ltd Cl A NV | 9.9822 | 0.0561 | 0.57 | 189.34 K | |
| AIF | Altus Group Ltd | 6.9822 | 0.039 | 0.56 | 7 K | |
| AIM | Aimia Inc | 8.3158 | 0.0451 | 0.55 | 800.9 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 4.1472 | 0.0207 | 0.5 | 800 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ORBT | Orbit International Corporation | 3.5712 | 13.14 M | 0.0868 | 2.49 | 4.68 K |
| CUBT | Curative Biotechnology Inc | 48.75 | 8.76 M | 2.25 | 4.84 | 66 |
| SEII | Sharing Economy International Inc | 10200.00 | 733.04 K | 300.00 | 3.03 | 6 |
| NEOM | NeoMedia Technologies Inc | 28.50 | 508.84 K | 3.15 | 12.43 | 26.59 K |
| TGHI | Touchpoint Group Holdings Inc | 3000.0012 | 344.25 K | 814.2871 | 37.25 | 3 |
| BLFE | BioLife Sciences Inc | 5.2501 | 318.35 K | 0.75 | 16.67 | 66 |
| BOTY | Lingerie Fighting Championships Inc | 11700.00 | 130.04 K | 300.00 | 2.63 | 188.14 K |
| LGBI | Cannabiz Mobile Inc | 27.60 | 64.81 K | 0.96 | 3.6 | 45 |
| RGGI | Resgreen Group International Inc | 260.00 | 48.75 K | 10.00 | 4 | 7 |
| MIHL | Montague International Holding Ltd | 12.00 | 12.63 K | 2.20 | 22.45 | 7.73 K |
| CGNH | CardioGenics Holdings Inc | 3.80 | 9.61 K | 0.10 | 2.7 | 11.19 K |
| NXTH | NXT Nutritionals Holdings Inc | 3.24 | 7.39 K | 0.09 | 2.86 | 1.18 M |
| STTO | SITO Mobile Ltd. | 5.60 | 5.13 K | 0.05 | 0.9 | 205 |
| ZVOI | Zovio Inc | 16.60 | 3.42 K | 0.09 | 0.55 | 421.4 K |
| SPOI | SPO Networks Inc | 39.00 | 1.24 K | 2.00 | 5.41 | 777 |
| DOMR | Dominion Resources Black Warrior Trust | 9.1897 | 785 | 0.2484 | 2.78 | 22.68 K |
| YVRLF | Liquid Media Group Ltd. | 57.00 | 482 | 4.60 | 8.78 | 753 |
| SYNE | Synthesis Energy Systems Inc | 71.04 | 157 | 1.92 | 2.78 | 1.71 K |
| PARD | Poniard Pharmaceuticals Inc | 298.40 | 149 | 4.40 | 1.5 | 25.67 K |
| PEHD | Perigee Holdings Inc. | 520.00 | 130 | 20.00 | 4 | 29 |
| PPJE | PPJ Healthcare Enterprises Inc | 900.00 | 200.00 | 28.57 | 2 | |
| ASFX | American Scientific Resources Incorporated | 4.20 | 0.80 | 23.53 | 97.01 M | |
| IGNT | Ingen Technologies Inc | 3.80 | 0.40 | 11.76 | 118.49 K | |
| AFPW | AlumiFuel Power Corporation | 6500.00 | 550.00 | 9.24 | 1 | |
| BAJFF | Camrova Resources Inc | 15.678 | 0.138 | 0.89 | 575 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 250.00 | 12.18 M | 10.00 | 4.17 | 28 |
| NCP | Nickel Creek Platinum Corp. | 80.00 | 40.00 | 100 | 7 | |
| CTEK | CLEANTEK Industries Inc | 13.5294 | 6.4706 | 91.67 | 340 | |
| WCSB | Decimus Oil Corp. | 5.00 | 2.00 | 66.67 | 7.68 K | |
| CMIL | Capella Minerals Limited | 18.90 | 7.35 | 63.64 | 20.48 K | |
| BSK | Blue Sky Uranium Corp | 58.00 | 22.00 | 61.11 | 35.73 K | |
| JUGR | Juggernaut Exploration Ltd | 30.00 | 10.00 | 50 | 3.28 K | |
| MYID | Killi Ltd | 55.8035 | 13.951 | 33.33 | 648 K | |
| CTM | Canterra Minerals Corporation | 4.00 | 1.00 | 33.33 | 2.14 K | |
| MVI-H | Monitor Ventures Inc | 11.50 | 2.75 | 31.43 | 705 | |
| GR | Great Atlantic Resources Corp | 20.00 | 4.00 | 25 | 133 | |
| EMR | Emgold Mining Corporation | 55.00 | 10.00 | 22.22 | 76.8 K | |
| LITT | Roadman Investments Corp | 5.1333 | 0.9333 | 22.22 | 707 | |
| HAY | Hayasa Metals Inc. | 54.00 | 9.00 | 20 | 6 | |
| LQWD | LQwD FinTech Corp | 35.00 | 4.20 | 13.64 | 421 | |
| VLI | Vision Lithium Inc | 3.40 | 0.40 | 13.33 | 224.5 K | |
| OYL | CGX Energy Inc | 12.40 | 1.40 | 12.73 | 331.04 K | |
| HAN | Hannan Metals Ltd | 4.00 | 0.40 | 11.11 | 2.31 K | |
| FMM | Full Metal Minerals Ltd | 4.4816 | 0.3984 | 9.76 | 11.21 K | |
| EON | EON Lithium Corp. | 48.00 | 4.00 | 9.09 | 319 | |
| KIP | Kiplin Metals Inc | 494.10 | 40.50 | 8.93 | 142.5 K | |
| BARU | Baru Gold Corp | 20.6604 | 1.4687 | 7.65 | 72.1 K | |
| RYO | Rio Silver Inc | 3.75 | 0.25 | 7.14 | 220 | |
| GAMA | Gamma Resources Ltd. | 4.20 | 0.28 | 7.14 | 636 | |
| RHT | Reliq Health Technologies Inc | 7.75 | 0.50 | 6.9 | 16.73 K | |
| AXL | Arrow Exploration Corp | 27.3504 | 1.7094 | 6.67 | 495.08 K | |
| SNV | Sonoro Energy Ltd | 68.00 | 4.00 | 6.25 | 24 | |
| ABM | Athabasca Minerals Inc | 54.00 | 3.00 | 5.88 | 183 K | |
| LMS | Less Mess Storage Inc. | 7.60 | 0.40 | 5.56 | 587 | |
| MOON | Blue Moon Metals Inc | 20.00 | 1.00 | 5.26 | 207 | |
| MRZL | Mont Royal Resources Limited. | 15.1515 | 0.6993 | 4.84 | 20.44 K | |
| MAX | Max Resource Corp | 43.20 | 1.20 | 2.86 | 1 K | |
| SA-H | Southern Arc Minerals Inc | 3.80 | 0.10 | 2.7 | 1.75 K | |
| SILV | Silver Valley Metals Corp. | 12.96 | 0.27 | 2.13 | 62.35 K | |
| CWV | Crown Point Energy Inc | 6.164 | 0.1221 | 2.02 | 19.35 K | |
| VVTM | VVT Med Inc. | 1355.1401 | 23.3644 | 1.75 | 14 | |
| SGQ | SouthGobi Resources Ltd | 12.45 | 0.20 | 1.63 | 21.3 K | |
| CKG | Chesapeake Gold Corp | 4.20 | 0.05 | 1.2 | 26.92 K | |
| BKM | Pacific Booker Minerals Inc | 7.85 | 0.08 | 1.03 | 4.15 K | |
| GBU | Gabriel Resources Ltd | 21.50 | 0.20 | 0.94 | 3.52 M | |
| BRN-PR-A | Brookfield Investments Corporation | 11.8352 | 0.0703 | 0.6 | 1 K |