Gainer Volumes for 27 November 2009 from 00:00:00 until 23:59:59
Gainer Volumes for 27 November 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 7.2502 | 4.68 B | 0.056 | 0.78 | 10.75 K |
| UUUU | Energy Fuels Inc | 12.24 | 3.62 B | 0.115 | 0.95 | 20 |
| ARMP | Armata Pharmaceuticals Inc | 1750.00 | 158.22 M | 140.00 | 8.7 | 12 |
| IOR | Income Opportunity Realty Trust | 7.59 | 84.37 M | 2.39 | 45.96 | 2.42 K |
| WWR | Westwater Resources | 5940.00 | 79.8 M | 54.00 | 0.92 | 31 |
| AREN | The Arena Group Holdings Inc | 7.04 | 61.88 M | 0.44 | 6.67 | 14 |
| NNVC | Nanoviricides Inc | 63.00 | 34.93 M | 1.40 | 2.27 | 1.26 K |
| CVM | Cel-Sci Corp | 9675.00 | 25.87 M | 600.00 | 6.61 | 513 |
| BESS | Bimergen Energy Corporation | 189.00 | 25.13 M | 21.00 | 12.5 | 32 |
| MXC | Mexco Energy Corp | 9.6135 | 19.99 M | 0.1163 | 1.22 | 1.5 K |
| TOVX | Theriva Biologics Inc | 5075.00 | 11.06 M | 262.50 | 5.45 | 8 |
| ENSV | Enservco Corpporation | 15.45 | 29.09 K | 0.30 | 1.98 | 248 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZB | U.S. Treasury Bond Futures | 123.1875 | 1.00 | 0.82 | 201.34 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SBAC | SBA Communications | 29.0178 | 19.42 B | 0.2202 | 0.76 | 593.5 K |
| TGTX | Tg Therapeuticscmn | 210.9375 | 7.58 B | 14.0625 | 7.14 | 2 |
| CWST | Casella Waste Sys | 4.10 | 5.76 B | 0.11 | 2.76 | 95.26 K |
| IEP | Icahn Enterprises | 6.50 | 5.33 B | 0.1169 | 1.83 | 16.66 K |
| OMAB | Grupo Aeroportuario ADR | 5.4603 | 5.28 B | 0.0986 | 1.84 | 2.3 K |
| SYNA | Synaptics Inc | 26.75 | 4.3 B | 0.37 | 1.4 | 471.91 K |
| GRBK | Green Brick Partners | 28.1103 | 3.02 B | 0.5241 | 1.9 | 8.47 K |
| CECO | CECO Environmental Corp. | 3.5632 | 2.72 B | 0.3216 | 9.92 | 48.9 K |
| BUSE | First Busey Corp | 5.50 | 2.6 B | 0.0335 | 0.61 | 39.88 K |
| STGW | Stagwell Inc | 4.3172 | 2.32 B | 0.0406 | 0.95 | 14.84 K |
| PDFS | Pdf Solutions Inc | 3.40 | 2.17 B | 0.04 | 1.19 | 6.77 K |
| LMAT | Lemaitre Vascular | 4.0466 | 1.88 B | 0.0752 | 1.89 | 3.11 K |
| QCRH | Qcr Holdings Inc | 7.0501 | 1.73 B | 0.1454 | 2.11 | 6.15 K |
| POET | Poet Technologies Inc | 3.30 | 1.53 B | 0.10 | 3.12 | 500 |
| SVRA | Savara Inc | 176.75 | 1.17 B | 3.6751 | 2.12 | 1.03 K |
| SIFY | Sify Techs Ltd ADR | 10.7804 | 1.14 B | 0.1667 | 1.57 | 7.93 K |
| CSIQ | Canadian Solar Inc | 21.52 | 1.07 B | 0.44 | 2.09 | 1.17 M |
| PKOH | Park Ohio Hld Cp | 3.7378 | 715.52 M | 0.2664 | 7.67 | 29.39 K |
| UNTY | Unity Bancorp Inc | 3.0952 | 618.62 M | 0.0378 | 1.24 | 220 |
| SFST | Southern First Bancs | 3.4812 | 611.65 M | 0.3352 | 10.65 | 666 |
| CIVB | Civista Bncshrs | 3.4581 | 597 M | 0.0424 | 1.24 | 200 |
| CWCO | Cons Water CO Inc | 8.812 | 504.17 M | 0.0663 | 0.76 | 49.84 K |
| GRVY | Gravity Ltd ADR | 5.88 | 489.34 M | 0.16 | 2.8 | 10.24 K |
| CBAN | Colony Bankcorp Inc | 4.1059 | 467.09 M | 0.1424 | 3.59 | 1.8 K |
| ABEO | Abeona Therapeutics | 3912.50 | 425.18 M | 37.50 | 0.97 | 9 |
| ERII | Energy Recovery Inc | 5.81 | 397.13 M | 0.19 | 3.38 | 407.68 K |
| MGPI | MGP Ingredients Inc | 5.6442 | 381.38 M | 0.5313 | 10.39 | 77.13 K |
| TSBK | Timberland Bancorp | 3.1727 | 357.33 M | 0.1092 | 3.56 | 7.69 K |
| STRT | Strattec Security | 13.0992 | 341.3 M | 0.4567 | 3.61 | 600 |
| FCCO | First Community Corp | 4.1282 | 321.09 M | 0.0406 | 0.99 | 1.16 K |
| AVXL | Anavex Lf SC | 9.60 | 316.01 M | 0.56 | 6.19 | 1.42 K |
| SMTI | Sanara Medtech Inc | 220.00 | 314.6 M | 20.00 | 10 | 24 |
| ALTO | Alto Ingredients Inc | 45.15 | 314.59 M | 7.35 | 19.44 | 4.67 K |
| IRD | Opus Genetics, Inc. | 316.32 | 310.45 M | 4.848 | 1.56 | 110 |
| ISBA | ISBA | 7.9184 | 309.12 M | 0.2475 | 3.23 | 600 |
| CDZI | Cadiz Inc | 12.48 | 291.78 M | 0.50 | 4.17 | 99.89 K |
| ASYS | Amtech Systems Inc | 6.20 | 279.08 M | 0.07 | 1.14 | 5.5 K |
| LTRX | Lantronix Inc | 3.1794 | 275.24 M | 0.2292 | 7.77 | 2.05 K |
| ALOT | Astronova Inc | 5.3732 | 226.77 M | 0.3093 | 6.11 | 1.2 K |
| SIGA | Siga Technologies Inc | 6.6636 | 205.85 M | 0.3296 | 5.2 | 525.73 K |
| LARK | Landmark Bancorp Inc | 4.8962 | 196.74 M | 0.1706 | 3.61 | 2.74 K |
| EPSN | Epsilon Energy | 3.3376 | 179.68 M | 0.0474 | 1.44 | 5.45 K |
| KZIA | Kazia Therapeutics Ltd ADR | 146.7368 | 146.1 M | 2.6927 | 1.87 | 16 |
| OPRX | Optimizerx Corp | 8.0999 | 132.11 M | 1.95 | 31.71 | 33 |
| ANIX | Anixa Biosciences Inc | 17.75 | 109.89 M | 1.00 | 5.97 | 2.65 K |
| FLL | Full House Rsts | 3.40 | 83.55 M | 0.1018 | 3.09 | 13.02 K |
| CPHC | Canterbury Park Hl | 5.2326 | 80.78 M | 0.1997 | 3.97 | 2.6 K |
| INO | Inovio Pharma | 66.9596 | 79.32 M | 0.4783 | 0.72 | 6.77 K |
| OPXS | Optex Systems Holdings, Inc. Common Stock | 126.5927 | 78.51 M | 27.127 | 27.27 | 56 |
| INTG | Intergroup Cp The | 11.22 | 75.62 M | 0.92 | 8.93 | 600 |
| SGA | Saga Communications | 4.334 | 64.68 M | 0.0617 | 1.44 | 2.43 K |
| HRTX | Heron Therapeutics | 18.80 | 64.53 M | 0.20 | 1.08 | 165 |
| INVE | Identiv Inc | 28.80 | 62.9 M | 1.40 | 5.11 | 40 |
| KNDI | Kandi Techs Group | 4.99 | 62.85 M | 0.19 | 3.96 | 287.23 K |
| NTWK | Netsol Tech Inc | 9.50 | 49.29 M | 0.10 | 1.06 | 5.51 K |
| PXLW | Pixelworks Inc | 33.00 | 42.32 M | 2.64 | 8.7 | 4.5 K |
| BBGI | Beasley Broadcast Group | 65.0327 | 39.33 M | 3.6811 | 6 | 464 |
| UG | United Guardian Inc | 4.4097 | 33.31 M | 0.0462 | 1.06 | 200 |
| AATC | Autoscope Technologies Corp | 6.9997 | 31.79 M | 0.2014 | 2.96 | 1.8 K |
| UONE | Urban One Inc | 31.40 | 23.26 M | 0.50 | 1.62 | 2.69 K |
| ARKR | Ark Restaurants Cp | 7.3241 | 20.21 M | 0.0477 | 0.66 | 600 |
| EFOI | Energy Focus Inc | 266.00 | 19.27 M | 17.8498 | 7.19 | 23 |
| TULP | Bloomia Holdings, Inc. | 16.7171 | 17.23 M | 0.1818 | 1.1 | 786 |
| IRIX | Iridex Cp | 3.20 | 15.1 M | 0.02 | 0.63 | 5.99 K |
| DLPN | Dolphin Entertainment Inc | 116.00 | 14.77 M | 8.00 | 7.41 | 1 |
| ARTW | Art S Way MFG Company | 3.8959 | 13.32 M | 0.1694 | 4.55 | 1.14 K |
| SEED | Origin Agritech Ltd | 110.00 | 12.86 M | 6.50 | 6.28 | 1.27 M |
| SNOA | Sonoma Pharmaceuticals Inc | 9009.00 | 6.56 M | 252.00 | 2.88 | 6 |
| CYAN | Cyanotech Corp | 3.37 | 3.08 M | 0.02 | 0.6 | 16.78 K |
| BPTH | Bio-Path Holdings | 1800.00 | 1.86 M | 120.00 | 7.14 | 1 |
| FTFT | Future Fintech Group Inc | 5120.00 | 1.5 M | 32.00 | 0.63 | 16 |
| NVOS | Novo Integrated Sciences Inc | 820.00 | 69.06 K | 70.00 | 9.33 | 4 |
| SMIT | Schmitt Inds Inc | 3.49 | 57.99 K | 0.11 | 3.25 | 100 |
| STAB | Statera Biopharma Inc | 77.20 | 14.28 K | 2.60 | 3.49 | 1.74 K |
| NAVBQ | Navidea Biopharmaceuticals Inc. | 22.00 | 10.01 K | 0.80 | 3.77 | 44.33 K |
| BIMI | Bimi Intl Medical Inc | 518.75 | 1.4 K | 6.25 | 1.22 | 83 |
| SSKN | Strata Skin Scien | 5375.00 | 589 | 170.00 | 3.27 | 787 |
| SGLY | Singularity Future Technology Ltd | 181.50 | 2.005 | 1.12 | 62 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BML-PG | Bank of America Corporation | 7.3452 | 259.93 B | 0.0912 | 1.26 | 4.2 K |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.0109 | 165.5 B | 0.0492 | 1.66 | 172.55 K |
| CVE | Cenovus Energy Inc | 17.4555 | 55.64 B | 0.376 | 2.2 | 1.1 K |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 9.2637 | 55.6 B | 0.0908 | 0.99 | 17.39 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 31.9345 | 40.03 B | 0.294 | 0.93 | 2.44 M |
| NMR | Nomura Holdings Inc ADR | 3.976 | 28.96 B | 0.115 | 2.98 | 797.6 K |
| AXIA | Centrais Elétricas Brasileiras S.A. - Eletrobrás | 7.0458 | 21.43 B | 0.2715 | 4.01 | 769.2 K |
| BEP | Brookfield Renewable | 3.066 | 16.74 B | 0.0512 | 1.7 | 2.4 K |
| DY | Dycom Industries | 7.87 | 12.06 B | 0.08 | 1.03 | 317.9 K |
| SUZ | Suzano Papel E Celul ADR | 5.5976 | 9.9 B | 0.1308 | 2.39 | 3 K |
| PB | Prosperity Bancshares | 25.9852 | 8.95 B | 0.16 | 0.62 | 272.98 K |
| BLDR | Builders Firstsource | 3.4633 | 7.79 B | 0.0184 | 0.53 | 41.18 K |
| OGC | OceanaGold Corporation | 4.5946 | 6.47 B | 0.0825 | 1.83 | 18.67 K |
| CGAU | Centerra Gold Inc | 9.0051 | 4.32 B | 0.6865 | 8.25 | 5.5 K |
| SDRL | Seadrill 2021 Ltd | 35683.9414 | 2.92 B | 348.0039 | 0.98 | 2.87 M |
| ARR | Armour Residential R | 26.9684 | 2.36 B | 0.277 | 1.04 | 15 |
| FUN | Cedar Fair LP | 4.383 | 1.68 B | 0.1114 | 2.61 | 173.15 K |
| LZB | La-Z-Boy Inc | 7.6738 | 1.64 B | 0.0478 | 0.63 | 436.3 K |
| GIC | Global Industrial CO | 7.9127 | 1.49 B | 0.1048 | 1.34 | 60.1 K |
| VMO | Invesco Muni Opportunity Trust | 4.7868 | 650.15 M | 0.0254 | 0.53 | 23.3 K |
| RGR | Sturm Ruger & Company | 5.9544 | 599.82 M | 0.2575 | 4.52 | 109.8 K |
| VGM | Invesco Trust For Investment Grade Municipals | 4.845 | 566.18 M | 0.029 | 0.6 | 44.3 K |
| MG | Mistras Group Inc | 12.35 | 555.2 M | 0.13 | 1.06 | 22.8 K |
| IQI | Invesco Quality Muni Income Trust | 4.6712 | 531.43 M | 0.0641 | 1.39 | 12.5 K |
| TRC | Tejon Ranch Company | 24.2106 | 441.26 M | 0.1412 | 0.59 | 24.32 K |
| BBW | Build-A-Bear Workshop | 3.952 | 436.59 M | 0.0673 | 1.73 | 79.46 K |
| EVN | Eaton Vance Muni Income Trust | 4.3887 | 431.39 M | 0.0381 | 0.88 | 16.2 K |
| MCI | Massmutual Corporate Investors | 3.5155 | 341.84 M | 0.064 | 1.85 | 4.6 K |
| MLP | Maui Land & Pineapple Company | 6.076 | 316.84 M | 0.146 | 2.46 | 2.5 K |
| ARL | American Realty Investors | 9.80 | 236.76 M | 0.23 | 2.4 | 7.9 K |
| VTN | Invesco Trust New York Muni | 5.5271 | 162.68 M | 0.0313 | 0.57 | 6.8 K |
| UFI | Unifi Inc | 9.03 | 110.73 M | 0.06 | 0.67 | 224.42 K |
| AHT-PD | Ashford Hospitality Trust Inc | 3.5362 | 101.39 M | 0.0215 | 0.61 | 1.6 K |
| BESS | Bimergen Energy Corporation | 189.00 | 25.13 M | 21.00 | 12.5 | 32 |
| EQS | Equus Total Return | 3.36 | 15.58 M | 0.1299 | 4.02 | 44 K |
| NTZ | Natuzzi S.P.A. ADR | 16.60 | 14.87 M | 0.10 | 0.61 | 3.62 K |
| CBAN | Colony Bankcorp Inc | 4.0809 | 0.1416 | 3.59 | 1.8 K | |
| PYT | Pplus Trust | 7.9435 | 0.2118 | 2.74 | 641 | |
| DDT | Dillard's | 5.3578 | 0.1018 | 1.94 | 2.3 K | |
| GRBK | Green Brick Partners | 28.1103 | 0.5241 | 1.9 | 8.47 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| HWX | Headwater Exploration Inc | 3.5065 | 0.5953 | 20.45 | 564.6 K | |
| IFP | Interfor Corp | 4.3666 | 0.4695 | 12.05 | 24 K | |
| HMMC | Hemlo Mining Corp. | 60.75 | 4.50 | 8 | 38 | |
| FLNT | Flint Corp | 12.00 | 0.80 | 7.14 | 455 | |
| ITH | International Tower Hill Mines Ltd | 7.14 | 0.35 | 5.15 | 647.8 K | |
| SGY | Surge Energy Inc | 12.5753 | 0.5888 | 4.91 | 176 | |
| XTD-PA | TDb Split Corp Pref A | 4.0182 | 0.1792 | 4.67 | 900 | |
| BU | Burcon Nutrascience Corp | 145.4094 | 6.2862 | 4.52 | 1.71 K | |
| CRRX | Carerx Corp | 19.6793 | 0.7871 | 4.17 | 195 | |
| ELVA | Electrovaya Inc | 3.90 | 0.15 | 4 | 5.6 K | |
| WPRT | Westport Fuel Systems Inc | 129.20 | 4.70 | 3.78 | 6.93 K | |
| MSCL | Satellos Bioscience Inc | 139.20 | 4.80 | 3.57 | 169 | |
| OCG | Outcrop Silver & Gold Corp | 5.90 | 0.20 | 3.51 | 14.62 K | |
| OLY | Olympia Financial Group Inc | 7.4651 | 0.2285 | 3.16 | 1.4 K | |
| IMP | Intermap Tech Corp | 20.80 | 0.60 | 2.97 | 50 | |
| CFP | Canfor Corp | 7.49 | 0.19 | 2.6 | 178.6 K | |
| PSI | Pason Systems Inc | 5.8185 | 0.1335 | 2.35 | 16.84 K | |
| IFC | Intact Financial Corp | 24.8654 | 0.5585 | 2.3 | 246.2 K | |
| WFG | West Fraser Timber CO Ltd | 13.4074 | 0.2895 | 2.21 | 57 K | |
| CSW-B | Corby Spirit and Wine Limited | 5.2197 | 0.1076 | 2.1 | 4.3 K | |
| POU | Paramount Resources Ltd | 5.149 | 0.1058 | 2.1 | 99.67 K | |
| III | Imperial Metals Corp | 4.90 | 0.10 | 2.08 | 120.81 K | |
| GIL | Gildan Activewear Inc | 7.7997 | 0.1575 | 2.06 | 339 K | |
| MG | Magna International Inc | 7.7348 | 0.1512 | 1.99 | 592.11 K | |
| GFP | Greenfirst Forest Products Inc | 10.3314 | 0.1949 | 1.92 | 12.21 K | |
| CIGI | Colliers International Group Inc | 11.2117 | 0.2112 | 1.92 | 57.25 K | |
| MXG | Maxim Power Corp | 3.4458 | 0.0634 | 1.87 | 2.2 K | |
| SII | Sprott Inc | 24.6758 | 0.4507 | 1.86 | 5.28 K | |
| BCE-PC | BCE Inc Pref AC | 7.2545 | 0.1309 | 1.84 | 6.53 K | |
| NOA | North American Construction Group Ltd | 5.4805 | 0.0901 | 1.67 | 600 | |
| EDV | Endeavour Mining Corp | 15.0982 | 0.2462 | 1.66 | 50.32 K | |
| CVE | Cenovus Energy Inc | 18.5885 | 0.302 | 1.65 | 234.1 K | |
| BCE-PR | BCE Inc Pref R | 7.3882 | 0.1195 | 1.64 | 6.05 K | |
| WN-PA | George Weston Prf | 9.3455 | 0.1495 | 1.63 | 100 | |
| ATD | Alimentation Couche-Tard Inc. | 3.2035 | 0.0504 | 1.6 | 12.6 K | |
| TIH | Toromont Ind | 11.3639 | 0.1726 | 1.54 | 43.8 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.1896 | 0.0621 | 1.5 | 45.64 K | |
| IGM | Igm Financial Inc | 16.674 | 0.2419 | 1.47 | 92.78 K | |
| RY | Royal Bank of Canada | 30.0514 | 0.4346 | 1.47 | 2.37 M | |
| LNR | Linamar Corp | 12.1834 | 0.1747 | 1.45 | 29.49 K | |
| CAE | Cae Inc | 7.2635 | 0.1007 | 1.41 | 208.33 K | |
| ENB | Enbridge Inc | 9.9279 | 0.1366 | 1.4 | 607.99 K | |
| CP | Canadian Pacific Kansas City Ltd | 8.6291 | 0.1174 | 1.38 | 1.62 M | |
| NA | National Bank of Canada | 16.0515 | 0.211 | 1.33 | 756.99 K | |
| BCE-PI | BCE Inc Pref AI | 7.9375 | 0.1001 | 1.28 | 12.65 K | |
| PGIC-PA | Premium Global Income Split Corp | 5.4802 | 0.0683 | 1.26 | 12.63 K | |
| ONEX | Onex Corp | 22.0476 | 0.2715 | 1.25 | 268.59 K | |
| ATRL | Atkinsrealis Group Inc | 40.0591 | 0.4905 | 1.24 | 203.34 K | |
| CM | Canadian Imperial Bank of Commerce | 15.3754 | 0.1787 | 1.18 | 2.59 M | |
| GTE | Gran Tierra Energy Inc | 60.70 | 0.70 | 1.17 | 92.89 K | |
| AAV | Advantage Oil & Gas Ltd | 6.08 | 0.07 | 1.16 | 450.85 K | |
| AGI | Alamos Gold Inc Cls A | 10.0709 | 0.1156 | 1.16 | 423.09 K | |
| LNF | Leons Furniture | 5.416 | 0.0597 | 1.11 | 51.15 K | |
| OGC | Oceanagold Corp | 5.0476 | 0.0549 | 1.1 | 339.4 K | |
| TCL-A | Transcontinental Inc | 5.3485 | 0.0577 | 1.09 | 51.86 K | |
| X | TMX Group Ltd | 3.7554 | 0.0399 | 1.07 | 2.09 M | |
| CJR-B | Corus Entertainment Inc | 7.6678 | 0.0802 | 1.06 | 69.9 K | |
| CNR | Canadian National Railway Co. | 20.5936 | 0.2149 | 1.05 | 954.4 K | |
| RBA | Rb Global Inc | 17.9795 | 0.1831 | 1.03 | 34.84 K | |
| LIF | Labrador Iron Ore Royalty Corp | 4.7294 | 0.0481 | 1.03 | 71.3 K | |
| CAS | Cascades Inc | 5.4453 | 0.0551 | 1.02 | 93.63 K | |
| IAG | IA Financial Corp Inc | 18.2619 | 0.1827 | 1.01 | 149.3 K | |
| CFW | Calfrac Well Services Ltd | 479.75 | 4.75 | 1 | 1.64 K | |
| BNE | Bonterra Energy Corp | 15.6059 | 0.1545 | 1 | 3.93 K | |
| GBT | Bmtc Group Inc | 10.5474 | 0.1037 | 0.99 | 200 | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.4812 | 0.0342 | 0.99 | 53.24 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.8714 | 0.0576 | 0.99 | 4.68 K | |
| WJX | Wajax Corp | 7.2492 | 0.0689 | 0.96 | 27.79 K | |
| MFI | Maple Leaf Foods | 6.8591 | 0.0647 | 0.95 | 20.77 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 8.2245 | 0.0752 | 0.92 | 11.93 K | |
| STN | Stantec Inc | 11.0173 | 0.0994 | 0.91 | 192.16 K | |
| TRI | Thomson Reuters Corp | 20.9979 | 0.1837 | 0.88 | 598.95 K | |
| FTS-PG | Fortis Inc Pref G | 10.6547 | 0.0925 | 0.88 | 300 | |
| SJ | Stella Jones Inc | 4.6182 | 0.0387 | 0.85 | 2.8 K | |
| TRP | TC Energy Corp | 13.9652 | 0.115 | 0.83 | 1.55 M | |
| BDT | Bird Construction Inc | 4.3615 | 0.0359 | 0.83 | 176.1 K | |
| OTEX | Open Text Corp | 7.5704 | 0.0614 | 0.82 | 144 K | |
| EIF | Exchange Income Corp | 4.255 | 0.0343 | 0.81 | 9 K | |
| WCN | Waste Connections Inc | 15.9156 | 0.1282 | 0.81 | 299.3 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 20.7813 | 0.1671 | 0.81 | 27.91 K | |
| TXP | Touchstone Exploration Inc | 55.1486 | 0.4412 | 0.81 | 306.87 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 4.1781 | 0.0329 | 0.79 | 18.54 K | |
| PBH | Premium Brands Holdings Corp | 6.0809 | 0.045 | 0.75 | 7.03 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 3.3602 | 0.0248 | 0.74 | 101.81 K | |
| BCE | BCE Inc | 10.909 | 0.0743 | 0.69 | 1.33 M | |
| LB | Laurentian Bank | 18.857 | 0.1227 | 0.65 | 62.47 K | |
| BCE-PG | Bce Inc Pref G | 7.5676 | 0.0474 | 0.63 | 4.6 K | |
| MRE | Martinrea International Inc | 6.6644 | 0.0409 | 0.62 | 20.5 K | |
| GWO | Great-West Lifeco Inc | 10.8388 | 0.0629 | 0.58 | 503.42 K | |
| S | Sherritt Intl Rv | 6.0085 | 0.0347 | 0.58 | 737.25 K | |
| BNS | Bank of Nova Scotia | 22.0568 | 0.1236 | 0.56 | 1.18 M | |
| NPI | Northland Power Inc | 3.9243 | 0.0213 | 0.55 | 162.04 K | |
| AGF-B | AGF Management Limited | 6.0723 | 0.0326 | 0.54 | 68.01 K | |
| BMO | Bank of Montreal | 25.1703 | 0.1331 | 0.53 | 1.7 M | |
| MATR | Mattr Corp | 21.8542 | 0.1147 | 0.53 | 38.34 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 8.2102 | 0.042 | 0.51 | 3.8 K | |
| BCE-PT | Bce Inc Pref T | 7.3341 | 0.0371 | 0.51 | 9.05 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| EARI | Entertainment Arts Research Inc | 51.00 | 1.66 M | 1.00 | 2 | 55 |
| FCGD | First Colombia Gold Corp | 85.00 | 978.13 K | 10.00 | 13.33 | 40 |
| GRCU | Green Cures & Botanical Distribution Inc | 8928.4004 | 722.67 K | 656.50 | 7.94 | 2 |
| GSFI | Green Stream Holdings Inc | 4368.0952 | 327.09 K | 397.0994 | 10 | 2 |
| BLFE | BioLife Sciences Inc | 4.5001 | 318.35 K | 0.75 | 20 | 66 |
| KEGS | 1812 Brewing Company Inc | 2200.00 | 277.55 K | 600.00 | 37.5 | 1 |
| BOTY | Lingerie Fighting Championships Inc | 10688.00 | 130.04 K | 88.00 | 0.83 | 17.84 K |
| GRLF | Green Leaf Innovations Inc | 6.00 | 93.34 K | 0.75 | 14.29 | 1.34 M |
| XDSL | mPhase Technologies Inc | 102.00 | 16.8 K | 1.50 | 1.49 | 731 |
| STTO | SITO Mobile Ltd. | 6.40 | 5.13 K | 0.40 | 6.67 | 3 K |
| EPOR | Epic Corp | 12.45 | 4 K | 2.95 | 31.05 | 2.73 K |
| HDYNQ | Hyperdynamics Corporation | 8.40 | 3.56 K | 0.24 | 2.94 | 15.06 K |
| CYRNQ | CYRNQ | 63.00 | 799 | 1.802 | 2.94 | 3.38 K |
| SYNE | Synthesis Energy Systems Inc | 55.68 | 157 | 0.576 | 1.05 | 1.55 K |
| PARD | Poniard Pharmaceuticals Inc | 85.60 | 149 | 1.60 | 1.9 | 59.78 K |
| ASFX | American Scientific Resources Incorporated | 4.16 | 0.06 | 1.46 | 6.23 M | |
| NPHC | Nutra Pharma Corp | 17.20 | 0.20 | 1.18 | 2.82 K | |
| ESINQ | ITT Educational Services Inc | 92.10 | 0.71 | 0.78 | 278.64 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 270.00 | 13.17 M | 10.00 | 3.85 | 41 |
| RMO | Rainy Mountain Royalty Corp | 6.00 | 2.00 | 50 | 1.31 K | |
| GDX | Goldex Resources Corporation | 6.00 | 2.00 | 50 | 40 | |
| IMR | iMetal Resources Inc | 300.00 | 100.00 | 50 | 8 | |
| CTM | Canterra Minerals Corporation | 4.00 | 1.00 | 33.33 | 820 | |
| MUR | Murchison Minerals Ltd | 45.00 | 7.50 | 20 | 299 | |
| PWM | Power Metals Corp | 4.32 | 0.66 | 18.03 | 28.17 K | |
| DEC | Decade Resources Ltd | 8.25 | 1.25 | 17.86 | 45.88 K | |
| COV | Covalon Technologies Ltd | 3.2667 | 0.4667 | 16.67 | 300 | |
| VAX | Vantex Resources Ltd | 7.00 | 1.00 | 16.67 | 984 | |
| GCOM | Green Shift Commodities Ltd. | 12.60 | 1.60 | 14.55 | 11.84 K | |
| SKEL | Skeleton Coast Uranium Corp. | 288.00 | 36.00 | 14.29 | 12 | |
| BEW | BeWhere Holdings Inc | 4.2032 | 0.5254 | 14.29 | 1.11 K | |
| RPX | Red Pine Exploration Inc | 4.50 | 0.50 | 12.5 | 2.2 K | |
| KTN | Kootenay Silver Inc | 10.50 | 1.10 | 11.7 | 8.06 K | |
| MKR | Melkior Resources Inc | 3.90 | 0.40 | 11.43 | 716.5 K | |
| EMR | Emgold Mining Corporation | 50.00 | 5.00 | 11.11 | 126.08 K | |
| GAMA | Gamma Resources Ltd. | 5.88 | 0.56 | 10.53 | 2.14 K | |
| IDL | Imaging Dynamics Company Ltd | 27.0833 | 2.0833 | 8.33 | 669 | |
| OPW | Opawica Explorations Inc | 336.00 | 24.00 | 7.69 | 28.6 K | |
| JDN | Jayden Resources Inc | 4.50 | 0.30 | 7.14 | 4.77 K | |
| CDA | Canuc Resources Corporation | 16.00 | 1.00 | 6.67 | 160 | |
| LQWD | LQwD FinTech Corp | 44.80 | 2.80 | 6.67 | 446 | |
| NAR | North Arrow Minerals Inc | 17.00 | 1.00 | 6.25 | 100 | |
| AZR | Azarga Metals Corp | 100.00 | 5.00 | 5.26 | 693.66 K | |
| SKP | StrikePoint Gold Inc | 44.00 | 2.00 | 4.76 | 5.87 K | |
| POND | Pond Technologies Holdings Inc | 7.6389 | 0.3472 | 4.76 | 6.97 K | |
| VRB | Vanadiumcorp Resource Inc | 22.50 | 1.00 | 4.65 | 11.43 K | |
| KIP | Kiplin Metals Inc | 421.20 | 16.20 | 4 | 63 K | |
| MYID | Killi Ltd | 59.152 | 2.2325 | 3.92 | 33.41 K | |
| SA-H | Southern Arc Minerals Inc | 8.80 | 0.30 | 3.53 | 59.34 K | |
| PEX | Pacific Ridge Exploration Ltd | 7.75 | 0.25 | 3.33 | 30 K | |
| BTR | Bonterra Resources Inc | 36.00 | 1.00 | 2.86 | 68 | |
| BKM | Pacific Booker Minerals Inc | 7.96 | 0.21 | 2.71 | 2.7 K | |
| VLC | Velocity Minerals Ltd | 8.20 | 0.20 | 2.5 | 500 | |
| NEXG | NeXGold Mining Corp | 5.04 | 0.12 | 2.44 | 4.8 K | |
| GBU | Gabriel Resources Ltd | 38.80 | 0.80 | 2.11 | 2.59 M | |
| MAX | Max Resource Corp | 58.80 | 1.20 | 2.08 | 313 | |
| MRZL | Mont Royal Resources Limited. | 14.6853 | 0.2331 | 1.61 | 7.7 K | |
| CTH | CoTec Holdings Corp. | 700.00 | 10.00 | 1.45 | 8 | |
| OYL | CGX Energy Inc | 11.90 | 0.10 | 0.85 | 56.8 K |