Gainer Volumes for 15 January 2010 from 00:00:00 until 23:59:59
Gainer Volumes for 15 January 2010 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 | 4.9137 | 32.23 B | 0.0628 | 1.29 | 160.06 K |
| NHC | National Healthcare Corp | 23.3194 | 3.39 B | 0.1247 | 0.54 | 34.4 K |
| TGB | Taseko Mines Ltd | 5.01 | 3.23 B | 0.65 | 14.91 | 10.79 M |
| NOG | Northern Oil and Gas | 101.3469 | 2.64 B | 1.4571 | 1.46 | 67.6 K |
| REPX | Riley Exploration Permian Inc | 44.9898 | 792.34 M | 0.9373 | 2.13 | 472 |
| BHB | Bar Harbor Bankshares | 6.9751 | 667.46 M | 0.1027 | 1.49 | 27.45 K |
| IDR | Idaho Strategic Resources | 3.43 | 548.6 M | 0.21 | 6.52 | 71 |
| VKI | Invesco Advantage Muni Income Trust II | 4.2667 | 397.6 M | 0.0221 | 0.52 | 50.4 K |
| CIX | Compx International Inc | 3.9157 | 387.93 M | 0.051 | 1.32 | 2.37 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 5.6171 | 301.51 M | 0.033 | 0.59 | 32.3 K |
| BKTI | Bk Technologies Inc | 13.3947 | 289.61 M | 0.2392 | 1.82 | 21.61 K |
| USBC | USBC, Inc. | 600.00 | 140.63 M | 60.00 | 11.11 | 3 |
| OPHC | Optimumbank Hlds | 216.00 | 113.54 M | 3.20 | 1.5 | 3 |
| WYY | Widepoint Corp | 7.119 | 110.34 M | 0.319 | 4.69 | 5.03 K |
| BDL | Flanigan's Enterprises | 5.1976 | 77.32 M | 0.1361 | 2.69 | 1.9 K |
| CEV | Eaton Vance California Muni Income Trust | 5.3717 | 74.56 M | 0.086 | 1.63 | 5.33 K |
| CVM | Cel-Sci Corp | 7050.00 | 26.57 M | 75.00 | 1.08 | 215 |
| JOB | General Employment Enterprises | 6.50 | 21.24 M | 0.50 | 8.33 | 1.14 K |
| MXC | Mexco Energy Corp | 9.7589 | 19.44 M | 0.1745 | 1.82 | 9.9 K |
| AIRI | Air Industries Group Inc | 93.7919 | 12.66 M | 10.0491 | 12 | 2 |
| UUU | Universal Security Instruments | 4.7153 | 10.72 M | 0.0421 | 0.9 | 3.5 K |
| DSS | Document Security Systems | 6335.7437 | 5.55 M | 103.8647 | 1.67 | 32 |
| PW | Power REIT | 9.4108 | 2.94 M | 0.0884 | 0.95 | 1 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZB | U.S. Treasury Bond Futures | 117.375 | 0.5937 | 0.51 | 225.11 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TMUS | T-Mobile US | 10.0695 | 191.56 B | 0.1434 | 1.44 | 5.41 M |
| MDLZ | Mondelez Intl Inc | 20.0347 | 78.85 B | 0.3115 | 1.58 | 25.98 M |
| WBD | Discovery Inc Series A | 32.43 | 67.87 B | 0.70 | 2.21 | 2.1 M |
| MSTR | Strategy | 10.359 | 36.92 B | 0.452 | 4.56 | 3.32 M |
| BIDU | Baidu Inc ADR | 46.768 | 35.93 B | 0.345 | 0.74 | 46.44 M |
| SBAC | SBA Communications | 33.6232 | 19.3 B | 0.2201 | 0.66 | 1.51 M |
| VTRS | Viatris Inc | 14.7509 | 18.96 B | 0.2675 | 1.85 | 7.22 M |
| PAA | Plains All American Pipeline LP | 8.709 | 16.33 B | 0.2159 | 2.54 | 1.04 M |
| REG | Regency Centers Corp | 19.4221 | 14.18 B | 0.2293 | 1.19 | 1.86 M |
| BMRN | Biomarin Pharmaceuticals | 20.81 | 13.46 B | 0.39 | 1.91 | 1.97 M |
| CHKP | Check Point Software | 34.41 | 13.18 B | 0.31 | 0.91 | 2.89 M |
| MDGL | Madrigal Pharmaceuticals Inc | 168.70 | 12.37 B | 4.20 | 2.55 | 17.24 K |
| CORT | Corcept Therapeutics | 3.02 | 12.09 B | 0.02 | 0.67 | 26.37 K |
| ENSG | The Ensign Group IN | 4.0443 | 10.5 B | 0.2046 | 5.33 | 836.7 K |
| ONB | Old National Bncp | 7.1972 | 10.27 B | 0.0845 | 1.19 | 926.5 K |
| TGTX | Tg Therapeuticscmn | 196.875 | 7.64 B | 14.0625 | 7.69 | 15 |
| POOL | Pool Corp | 15.3892 | 7.32 B | 0.1597 | 1.05 | 746.7 K |
| UBSI | United Bkshs Inc | 11.484 | 6.64 B | 0.2661 | 2.37 | 285.5 K |
| PPC | Pilgrim's Pride | 5.6285 | 6.4 B | 0.1601 | 2.93 | 904.89 K |
| CROX | Crocs Inc | 7.20 | 6.31 B | 0.12 | 1.69 | 4.72 M |
| HWC | Hancock Whitney Corp | 28.0043 | 6.29 B | 0.2066 | 0.74 | 217.5 K |
| HOMB | Home Bancshares Inc | 4.089 | 6.22 B | 0.0534 | 1.32 | 502.04 K |
| CHDN | Churchill Downs IN | 5.5947 | 6.18 B | 0.0479 | 0.86 | 207.36 K |
| ABCB | Ameris Bancorp | 6.9275 | 5.92 B | 0.0855 | 1.25 | 44.85 K |
| CWST | Casella Waste Sys | 4.79 | 5.89 B | 0.10 | 2.13 | 126.37 K |
| AXTI | Axt Inc | 3.60 | 4.83 B | 0.04 | 1.12 | 613.17 K |
| PRIM | Primoris Services Cp | 6.879 | 4.46 B | 0.2762 | 4.18 | 98.41 K |
| UCB | United Community Banks, Inc. | 15.6844 | 4.33 B | 0.1112 | 0.71 | 1.79 M |
| SFNC | Simmons First Natl | 8.5023 | 3.42 B | 0.0432 | 0.51 | 136.6 K |
| GRBK | Green Brick Partners | 46.4828 | 3.08 B | 0.2759 | 0.6 | 19.17 K |
| COLM | Columbia Sportswear | 16.8401 | 2.88 B | 0.6587 | 4.07 | 621.6 K |
| BCRX | Biocryst Pharma Inc | 8.12 | 2.64 B | 0.15 | 1.88 | 1.93 M |
| BUSE | First Busey Corp | 6.372 | 2.59 B | 0.0839 | 1.33 | 92.4 K |
| PENN | Penn Natl Gaming Inc | 6.1882 | 2.57 B | 0.1703 | 2.83 | 1.08 M |
| NKTR | Nektar Therapeutics | 179.55 | 2.55 B | 2.25 | 1.27 | 168.56 K |
| HUBG | Hub Group Inc A | 13.3576 | 2.32 B | 0.0924 | 0.7 | 978 K |
| STGW | Stagwell Inc | 4.4239 | 2.3 B | 0.0762 | 1.75 | 34.64 K |
| MESO | Mesoblast Ltd ADR | 19.9075 | 2.19 B | 4.8286 | 32.02 | 121 |
| ADUS | Addus Homecare Corp | 9.31 | 2.18 B | 0.22 | 2.42 | 17.2 K |
| RBCAA | Republic Bancorp Inc | 10.185 | 1.95 B | 0.167 | 1.67 | 82.14 K |
| SRPT | Sarepta Therapeutics | 9.54 | 1.92 B | 0.06 | 0.63 | 251.94 K |
| LMAT | Lemaitre Vascular | 4.2557 | 1.89 B | 0.0251 | 0.59 | 4.65 K |
| BFC | Bank First National Corp [Wisconsin] | 6.3358 | 1.74 B | 0.0688 | 1.1 | 1 K |
| QCRH | Qcr Holdings Inc | 8.7929 | 1.71 B | 0.0547 | 0.63 | 5.15 K |
| GIII | G-III Apparel Gp | 9.8066 | 1.44 B | 0.0496 | 0.51 | 391.8 K |
| CBRL | Cracker Barrel | 20.8487 | 1.25 B | 0.1346 | 0.65 | 244 K |
| STAA | Staar Surgical Company | 3.45 | 1.24 B | 0.04 | 1.17 | 65.95 K |
| SENEB | Seneca Foods Cp B | 24.75 | 1.21 B | 1.11 | 4.7 | 100 |
| UPBD | Upbound Group Inc. | 19.45 | 1.11 B | 0.11 | 0.57 | 762.1 K |
| LXRX | Lexicon Pharmaceutcl | 14.56 | 1.08 B | 0.21 | 1.46 | 89.88 K |
| JBSS | John B Sanfilippo | 9.3881 | 978.3 M | 0.0833 | 0.9 | 26.96 K |
| HAFC | Hanmi Financial Cp | 6.0974 | 947.89 M | 0.4065 | 7.14 | 131.47 K |
| APOG | Apogee Entrpr Inc | 11.4381 | 904.22 M | 0.1398 | 1.24 | 391.97 K |
| TRNS | Transcat Inc | 6.80 | 892.83 M | 0.20 | 3.03 | 4.3 K |
| GSBC | Great Southern Bncp | 13.9781 | 874.24 M | 0.0882 | 0.63 | 40.08 K |
| SMBC | Southern MO Bancorp | 4.6811 | 848.3 M | 0.0918 | 2 | 400 |
| ORRF | Orrstown Finl Svcs | 23.9845 | 841.66 M | 0.1575 | 0.66 | 19.58 K |
| FEIM | Frequency Elcts Inc | 4.1543 | 831.64 M | 0.1316 | 3.27 | 27.11 K |
| FISI | Financial Institut | 6.1959 | 820.57 M | 0.0863 | 1.41 | 33.59 K |
| IBCP | Independent Bk Cp | 6.4735 | 782.9 M | 0.5451 | 9.19 | 36.07 K |
| DJCO | Daily Journal Cp | 65.15 | 771.38 M | 4.15 | 6.8 | 200 |
| CYRX | Cryoport Inc | 110.40 | 753.51 M | 7.20 | 6.98 | 5.6 K |
| PKOH | Park Ohio Hld Cp | 6.8217 | 691.03 M | 0.1373 | 2.05 | 47.7 K |
| CWBC | Community West Bncsh | 4.0621 | 691.03 M | 0.0809 | 2.03 | 1.7 K |
| HELE | Helen of Troy Ltd | 25.30 | 681.99 M | 0.15 | 0.6 | 297.36 K |
| ANGO | Angiodynamics Inc | 16.97 | 650.99 M | 0.17 | 1.01 | 158.7 K |
| VLGEA | Village Super Mkt | 14.6526 | 617.85 M | 0.0952 | 0.65 | 31 K |
| COFS | Choiceone Financial | 4.4907 | 511.31 M | 0.2495 | 5.88 | 128 |
| ULH | Universal Logis Hld | 12.5283 | 503.4 M | 0.452 | 3.74 | 26.18 K |
| BMRC | Bank of Marin Bancrp | 10.6502 | 466.68 M | 0.079 | 0.75 | 48.9 K |
| ABEO | Abeona Therapeutics | 4087.50 | 421.76 M | 25.00 | 0.62 | 10 |
| CZFS | Citizens Fincl Svcs | 14.2831 | 395.8 M | 0.0793 | 0.56 | 200 |
| AIOT | Powerfleet Inc | 3.24 | 381.07 M | 0.02 | 0.62 | 43 K |
| NWFL | Norwood Financial Cp | 8.8276 | 372.93 M | 0.1503 | 1.73 | 6.38 K |
| MNRO | Monro Muffler Brak | 16.2883 | 364.54 M | 0.0929 | 0.57 | 228.33 K |
| RCKY | Rocky Brands Inc | 5.99 | 355.49 M | 0.051 | 0.86 | 8.72 K |
| STRT | Strattec Security | 17.615 | 348.8 M | 0.2368 | 1.36 | 25.76 K |
| AVXL | Anavex Lf SC | 8.36 | 325.28 M | 0.16 | 1.95 | 3.63 K |
| ALTO | Alto Ingredients Inc | 223.65 | 323.12 M | 38.85 | 21.02 | 352.46 K |
| IRD | Opus Genetics, Inc. | 340.80 | 320.36 M | 3.024 | 0.9 | 213 |
| FWDI | AdvisorShares Madrona International ETF | 23.60 | 315.66 M | 0.60 | 2.61 | 9.5 K |
| PNRG | Primeenergy Cp | 33.90 | 315.28 M | 0.19 | 0.56 | 20.7 K |
| ISBA | ISBA | 9.2873 | 311.94 M | 0.2265 | 2.5 | 600 |
| NNBR | NN Inc | 3.7278 | 301.42 M | 0.0715 | 1.96 | 17.76 K |
| RILY | B. Riley Financl | 41.6971 | 292.25 M | 2.0848 | 5.26 | 240 |
| ANIK | Anika Therapeutics | 7.10 | 284.12 M | 0.08 | 1.14 | 40.97 K |
| FRAF | Franklin Finl Svcs Corp | 8.523 | 283.6 M | 0.2582 | 3.12 | 500 |
| LCNB | Lcnb Corp | 5.3804 | 281.96 M | 0.3109 | 6.13 | 100 |
| AVNW | Aviat Networks Inc | 45.12 | 270.83 M | 0.36 | 0.8 | 65.89 K |
| OSUR | Orasure Tech Inc | 5.39 | 267.13 M | 0.10 | 1.89 | 396.91 K |
| SPOK | Spok Holdings Inc | 3.8172 | 239.3 M | 0.0526 | 1.4 | 252.85 K |
| MPAA | Motorcar Parts Amer | 5.56 | 235.72 M | 0.08 | 1.46 | 59.06 K |
| SLNH | Soluna Hldgs Inc | 20.1103 | 200.34 M | 0.3724 | 1.89 | 134 |
| CZWI | Citizens Community | 3.2487 | 197.93 M | 0.0487 | 1.52 | 1.29 K |
| LEE | Lee Enterprises, Incorporated Common Stock | 40.50 | 175.23 M | 1.101 | 2.79 | 33.84 K |
| TAYD | Taylor Devices Inc | 5.19 | 171.8 M | 0.19 | 3.8 | 17.7 K |
| SBFG | Sb Financial Group | 5.0408 | 170.33 M | 0.0975 | 1.97 | 3.93 K |
| KZIA | Kazia Therapeutics Ltd ADR | 177.1352 | 158.55 M | 3.0625 | 1.76 | 34 |
| STRS | Stratus Pptys Inc | 7.9524 | 150.16 M | 0.0839 | 1.07 | 4.6 K |
| RRGB | Red Robin Gourmet Burgers Inc | 18.08 | 144.85 M | 0.55 | 3.14 | 341.29 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MA | Mastercard Inc | 24.1293 | 491.83 B | 0.1993 | 0.83 | 19.42 M |
| UNH | Unitedhealth Group Inc | 26.3324 | 365.25 B | 0.3355 | 1.29 | 19.38 M |
| HD | Home Depot | 19.3674 | 336.21 B | 0.183 | 0.95 | 23.01 M |
| BML-PH | Bank of America Corporation | 7.7468 | 260.64 B | 0.0664 | 0.86 | 105.6 K |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.0924 | 249.44 B | 0.045 | 1.48 | 2.81 M |
| BML-PJ | Bank of America Corporation | 8.4358 | 230.15 B | 0.1445 | 1.74 | 30.4 K |
| NEE | Nextera Energy | 8.5361 | 178.85 B | 0.0912 | 1.08 | 24.17 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.2766 | 159.79 B | 0.1378 | 4.39 | 1.98 M |
| PFE | Pfizer Inc | 9.3192 | 151.73 B | 0.0526 | 0.57 | 80.76 M |
| BTI | British American Tobacco Industries ADR | 12.802 | 122.51 B | 0.0905 | 0.71 | 251.2 K |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 11.0891 | 119.15 B | 0.0562 | 0.51 | 14.13 M |
| VLO | Valero Energy Corp | 10.7207 | 94.73 B | 0.2856 | 2.74 | 21.48 M |
| JCI | Johnson Controls Intl | 8.6811 | 93.74 B | 0.0601 | 0.7 | 3.22 M |
| ELV | Elevance Health Inc | 52.9376 | 84.66 B | 0.3415 | 0.65 | 7.04 M |
| NWG | Natwest Group Plc ADR | 7.3042 | 75.81 B | 0.1866 | 2.62 | 611.2 K |
| URI | United Rentals | 8.8521 | 71.18 B | 0.155 | 1.78 | 1.68 M |
| APD | Air Products and Chemicals | 60.3109 | 68.88 B | 0.5101 | 0.85 | 1.54 M |
| MS-PA | Morgan Stanley | 11.5294 | 68.63 B | 0.0888 | 0.78 | 41.74 K |
| CTA-PB | E. I. du Pont de Nemours and Company | 38.1314 | 58.14 B | 0.3893 | 1.03 | 2.3 K |
| HUM | Humana Inc | 42.3535 | 42.7 B | 0.4278 | 1.02 | 2.65 M |
| HMC | Honda Motor Company ADR | 20.4135 | 41.14 B | 0.1438 | 0.71 | 303.6 K |
| PCG | Pacific Gas & Electric Company | 32.9479 | 38.1 B | 0.3807 | 1.17 | 3.92 M |
| EC | Ecopetrol S.A. ADR | 7.1925 | 34.97 B | 0.0453 | 0.63 | 31.3 K |
| FTI | Technipfmc Plc | 19.6624 | 29.54 B | 0.2374 | 1.22 | 2.3 M |
| DG | Dollar General Corp | 21.0983 | 26.49 B | 0.1386 | 0.66 | 202.21 K |
| NRG | NRG Energy | 18.1602 | 25.18 B | 0.2605 | 1.46 | 4.57 M |
| BG | Bunge Ltd | 46.9731 | 21.44 B | 1.197 | 2.61 | 3.18 M |
| BCH | Banco DE Chile ADR | 7.4052 | 20.66 B | 0.1208 | 1.66 | 32.94 K |
| CF | Cf Industries Holdings | 13.294 | 17.83 B | 0.3107 | 2.39 | 27.35 M |
| BEP | Brookfield Renewable | 3.3349 | 16.65 B | 0.0493 | 1.5 | 2.4 K |
| BSAC | Banco Santander Chile ADR | 12.2791 | 16.5 B | 0.2741 | 2.28 | 527.02 K |
| WPC | W.P. Carey & Co. Llc | 10.583 | 15.95 B | 0.1011 | 0.96 | 170.14 K |
| ONTO | Onto Innovation Inc | 11.79 | 15.91 B | 0.21 | 1.81 | 626.64 K |
| EMA | Emera Inc | 11.3632 | 15.67 B | 0.0611 | 0.54 | 3.3 K |
| DINO | HF Sinclair Corp | 6.8628 | 15.21 B | 0.0612 | 0.9 | 887.8 K |
| OHI | Omega Healthcare Investors | 5.9271 | 14.37 B | 0.0504 | 0.86 | 1.08 M |
| WSO | Watsco Inc | 29.7126 | 13.14 B | 0.8753 | 3.04 | 1.01 M |
| CCK | Crown Cork & Seal Company | 24.6344 | 13.05 B | 0.1515 | 0.62 | 2.33 M |
| SKM | Sk Telecom Corp ADR | 9.9593 | 12.93 B | 0.4302 | 4.51 | 1.46 M |
| WTS | Watts Water Technologies | 27.3994 | 12.84 B | 0.1867 | 0.69 | 267.42 K |
| EVR | Evercore Partners Inc | 22.9146 | 11.66 B | 0.2369 | 1.04 | 91.9 K |
| FRT | Federal Realty Investment Trust | 38.4497 | 10.21 B | 0.3072 | 0.81 | 916.5 K |
| EGP | Eastgroup Properties | 21.8121 | 9.91 B | 0.1981 | 0.92 | 235.6 K |
| CUBE | Cubesmart | 4.1708 | 9.24 B | 0.0501 | 1.22 | 1.92 M |
| KT | Korea Telecom Corp ADR | 10.5703 | 8.83 B | 0.4167 | 4.1 | 1.1 M |
| QGEN | Qiagen N.V. | 21.4922 | 8.8 B | 0.119 | 0.56 | 1.52 M |
| MOS | Mosaic Company | 46.2305 | 7.34 B | 0.5407 | 1.18 | 5.46 M |
| ORA | Ormat Technologies | 33.5726 | 7.03 B | 0.2325 | 0.7 | 295.8 K |
| ENS | Enersys Inc | 19.9187 | 6.79 B | 0.1676 | 0.85 | 633.3 K |
| INGR | Ingredion Inc | 20.4415 | 6.6 B | 0.8658 | 4.42 | 1.57 M |
| OGC | OceanaGold Corporation | 4.9798 | 6.43 B | 0.1376 | 2.84 | 10.07 K |
| TXNM | Txnm Energy Inc | 8.1583 | 6.34 B | 0.0581 | 0.72 | 1.21 M |
| BKH | Black Hills Corp | 14.7749 | 5.59 B | 0.077 | 0.52 | 297 K |
| KRG | Kite Realty Group Trust | 7.3274 | 5.37 B | 0.0872 | 1.2 | 80.25 K |
| UCB | United Community Banks Inc | 15.9302 | 4.34 B | 0.113 | 0.71 | 358.48 K |
| CDP | Copt Defense Properties | 18.5718 | 4.2 B | 0.108 | 0.58 | 707.7 K |
| AVNT | Avient Corp | 6.3697 | 4.17 B | 0.0598 | 0.95 | 890.2 K |
| ABG | Asbury Automotive Group Inc | 13.29 | 3.73 B | 0.23 | 1.76 | 310.83 K |
| SMG | Scotts Miracle-Gro Company | 25.5308 | 3.61 B | 0.9156 | 3.72 | 825.3 K |
| LXP | Lexington Realty Trust | 12.0673 | 3.58 B | 0.2661 | 2.25 | 248.36 K |
| BANC | First Pactrust Bancorp | 4.1913 | 3.09 B | 0.2402 | 6.08 | 2.6 K |
| KWR | Quaker Chemical Corp | 17.4139 | 2.94 B | 0.1361 | 0.79 | 64.56 K |
| TNK | Teekay Tankers Ltd | 4.7809 | 2.69 B | 0.0735 | 1.56 | 253.82 K |
| TY-P | Tri-Continental Corporation PFD $2.50 | 22.7474 | 2.49 B | 0.5069 | 2.28 | 100 |
| DEI | Douglas Emmett | 8.2254 | 2.31 B | 0.0561 | 0.69 | 1.44 M |
| OFG | OFG Bancorp | 8.0191 | 2.22 B | 0.1116 | 1.41 | 294.6 K |
| OLN | Olin Corp | 10.5258 | 2.19 B | 0.0595 | 0.57 | 932.1 K |
| BLX | Banco Latinoamericano DE Comercio | 5.6164 | 2.12 B | 0.0343 | 0.61 | 618.7 K |
| HMN | Horace Mann Educators Corp | 7.868 | 2.11 B | 0.1147 | 1.48 | 243.3 K |
| INVX | Innovex International, Inc | 55.84 | 2.07 B | 0.31 | 0.56 | 417.9 K |
| ALG | Alamo Group | 16.0756 | 2.07 B | 0.0906 | 0.57 | 28.6 K |
| LTC | Ltc Properties | 11.0289 | 2.05 B | 0.1077 | 0.99 | 159.5 K |
| SPB | Spectrum Brands Holdings Inc | 31.6737 | 2.02 B | 0.1772 | 0.56 | 5.25 K |
| PEB | Pebblebrook Hotel Trust | 14.659 | 2.01 B | 0.1338 | 0.92 | 25.6 K |
| DRD | Drdgold Ltd ADR | 4.1898 | 2 B | 0.045 | 1.09 | 133.3 K |
| LXP-PC | Lexington Realty Trust | 11.9101 | 1.99 B | 0.1678 | 1.43 | 4.73 K |
| CNMD | C O N M E D Cp | 19.0547 | 1.48 B | 0.1082 | 0.57 | 273.6 K |
| FTK | Flotek Industries | 10.20 | 1.41 B | 0.18 | 1.8 | 47.13 K |
| ODC | Oil-Dri Corp of America | 5.0865 | 1.32 B | 0.0388 | 0.77 | 14.34 K |
| LEG | Leggett & Platt Inc | 11.1944 | 1.3 B | 0.1493 | 1.35 | 2.42 M |
| HLF | Herbalife Ltd | 10.2692 | 1.23 B | 0.3434 | 3.46 | 4.87 M |
| HZO | Marinemax Inc | 10.12 | 1.16 B | 0.18 | 1.81 | 224.5 K |
| SAFE | Safehold Inc | 7.2107 | 1.08 B | 0.1069 | 1.5 | 144.02 K |
| CPF | Central Pacific Financial Company | 19.2264 | 996.17 M | 0.1273 | 0.67 | 58.02 K |
| CSR | Centerspace | 36.0257 | 970.87 M | 0.2418 | 0.68 | 40.6 K |
| MTW | Manitowoc Company | 11.9966 | 698.8 M | 0.5692 | 4.98 | 13.28 M |
| RGR | Sturm Ruger & Company | 6.008 | 598.39 M | 0.3325 | 5.86 | 536.18 K |
| WNC | Wabash National Corp | 3.0474 | 504.73 M | 0.1318 | 4.52 | 1.44 M |
| TRC | Tejon Ranch Company | 28.759 | 447.2 M | 0.2731 | 0.96 | 143.68 K |
| EVN | Eaton Vance Muni Income Trust | 4.5927 | 430.2 M | 0.0424 | 0.93 | 41.8 K |
| MCI | Massmutual Corporate Investors | 3.7087 | 340.4 M | 0.0582 | 1.59 | 45.8 K |
| MLP | Maui Land & Pineapple Company | 3.98 | 318.83 M | 0.086 | 2.21 | 22.66 K |
| TCI | Transcontinental Realty Investors | 11.95 | 317.71 M | 0.16 | 1.36 | 3.8 K |
| TBI | Trueblue Inc | 16.83 | 310.23 M | 0.25 | 1.51 | 314.3 K |
| MSB | Mesabi Trust | 3.2958 | 305.26 M | 0.1286 | 4.06 | 59.8 K |
| MPV | Massmutual Participation Investors | 3.7338 | 175.6 M | 0.0762 | 2.08 | 27.7 K |
| AP | Ampco-Pittsburgh Corp | 24.4899 | 168.41 M | 0.9768 | 4.15 | 81.1 K |
| VTN | Invesco Trust New York Muni | 5.6993 | 165.03 M | 0.0871 | 1.55 | 15.9 K |
| GHI | Greystone Housing Impact Investors LP | 4.1886 | 134.54 M | 0.1121 | 2.75 | 43.81 K |
| JHS | John Hancock Income Securities Trust | 5.3033 | 127.11 M | 0.1358 | 2.63 | 58.2 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TKO | Taseko Mines Ltd | 5.17 | 0.71 | 15.92 | 4.28 M | |
| LGD | Liberty Gold Corp | 21.68 | 2.52 | 13.15 | 453.44 K | |
| SKE | Skeena Resources Ltd | 28.00 | 2.00 | 7.69 | 400 | |
| SOIL | Saturn Oil and Gas Inc | 3.40 | 0.20 | 6.25 | 6.97 K | |
| STLR | Stllr Gold Inc | 3.84 | 0.18 | 4.92 | 251 K | |
| IMP | Intermap Tech Corp | 22.00 | 1.00 | 4.76 | 150 | |
| STC | Sangoma Technologies Corp | 6.93 | 0.28 | 4.21 | 5.49 K | |
| OGC | Oceanagold Corp | 5.1848 | 0.1921 | 3.85 | 185.63 K | |
| MRE | Martinrea International Inc | 7.5546 | 0.2777 | 3.82 | 96.4 K | |
| SEC | Senvest Capital | 55.00 | 2.00 | 3.77 | 100 | |
| BBD-A | Bombardier Inc | 139.75 | 4.75 | 3.52 | 123.58 K | |
| AIF | Altus Group Ltd | 7.5654 | 0.2338 | 3.19 | 30.14 K | |
| HWX | Headwater Exploration Inc | 4.2731 | 0.1305 | 3.15 | 131.4 K | |
| PWF-PA | Power Financial Corp Pref A | 11.083 | 0.3216 | 2.99 | 5.29 K | |
| TVA-B | TVA Group Inc | 13.9831 | 0.3911 | 2.88 | 632 | |
| SDE | Spartan Delta Corp | 135.3668 | 3.471 | 2.63 | 150 | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 10.8694 | 0.2633 | 2.48 | 230 | |
| TRP-PA | TC Energy Corp Pref Series 1 | 11.5264 | 0.2681 | 2.38 | 147.42 K | |
| CCA | Cogeco Communications Inc | 23.5991 | 0.5405 | 2.34 | 245.14 K | |
| UTC-C | Utility Corp Cl C (UTC-C | 12.0405 | 0.266 | 2.26 | 800 | |
| TCW | Trican Well | 8.8843 | 0.1934 | 2.23 | 305.99 K | |
| BBD-B | Bombardier Inc Series B | 123.992 | 2.6713 | 2.2 | 268.54 K | |
| GFP | Greenfirst Forest Products Inc | 9.7466 | 0.1949 | 2.04 | 2.59 K | |
| PXT | Parex Resources Inc | 3.311 | 0.0648 | 2 | 248.91 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 3.5188 | 0.0679 | 1.97 | 376.08 K | |
| GBT | Bmtc Group Inc | 12.4754 | 0.234 | 1.91 | 3.5 K | |
| LIF | Labrador Iron Ore Royalty Corp | 6.0632 | 0.1117 | 1.88 | 109.84 K | |
| CTC | Canadian Tire Corp Ltd | 47.3623 | 0.847 | 1.82 | 613 | |
| HBP | Helix Biopharm | 14.85 | 0.25 | 1.71 | 1.36 K | |
| SII | Sprott Inc | 27.7744 | 0.4507 | 1.65 | 3.17 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 21.0567 | 0.3413 | 1.65 | 120.33 K | |
| CGO | Cogeco Inc Sv | 19.0492 | 0.3073 | 1.64 | 27.43 K | |
| TWC | Twc Enterprises Ltd | 4.5487 | 0.0722 | 1.61 | 76.36 K | |
| CU | Canadian Utilities Ltd Cl A NV | 11.2709 | 0.1696 | 1.53 | 313.51 K | |
| HPS-A | Hammond Power Solutions Inc | 6.608 | 0.0981 | 1.51 | 5.02 K | |
| LB | Laurentian Bank | 18.2235 | 0.2651 | 1.48 | 38.24 K | |
| CSW-B | Corby Spirit and Wine Limited | 5.374 | 0.0753 | 1.42 | 300 | |
| ONEX | Onex Corp | 23.4892 | 0.3281 | 1.42 | 270.53 K | |
| TOT | Total Energy Services Inc | 5.2697 | 0.0736 | 1.42 | 182.26 K | |
| DII-B | Dorel Industries Inc | 9.2647 | 0.1262 | 1.38 | 25.25 K | |
| STN | Stantec Inc | 12.2852 | 0.1657 | 1.37 | 191.35 K | |
| TIH | Toromont Ind | 12.4936 | 0.1652 | 1.34 | 126.22 K | |
| ELEF | Silver Elephant Mining Corp | 12.5684 | 0.1654 | 1.33 | 1.63 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 6.7973 | 0.0854 | 1.27 | 22.4 K | |
| POW-PC | Power Corporation of Canada Pref C | 9.5804 | 0.1199 | 1.27 | 29.68 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.7168 | 0.0446 | 1.21 | 30.86 K | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 3.7668 | 0.0418 | 1.12 | 1.59 K | |
| PDV-PA | Prime Dividend Corp Pref A | 4.0975 | 0.0442 | 1.09 | 2.5 K | |
| RCI-A | Rogers Communications Inc | 18.2125 | 0.1915 | 1.06 | 1.74 K | |
| BTE | Baytex Energy Corp | 20.7736 | 0.2133 | 1.04 | 487.88 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.7228 | 0.0478 | 1.02 | 33.85 K | |
| TAL | Petrotal Corp | 141.9397 | 1.4337 | 1.02 | 1.97 K | |
| BCE-PC | BCE Inc Pref AC | 7.9284 | 0.077 | 0.98 | 13.1 K | |
| FFH | Fairfax Financial Holdings Ltd | 281.1671 | 2.6606 | 0.96 | 47.75 K | |
| MEQ | Mainstreet Eq J | 11.0737 | 0.0997 | 0.91 | 3.3 K | |
| NWC | The North West Company Inc | 8.6192 | 0.0768 | 0.9 | 110.94 K | |
| DGS-PA | Dividend Growth Split Corp Pref A | 4.1638 | 0.0371 | 0.9 | 3.58 K | |
| BCE-PB | BCE Inc Pref AB | 8.5087 | 0.0743 | 0.88 | 615 | |
| MRC | Morguard Corp | 30.5048 | 0.2649 | 0.88 | 200 | |
| OBE | Obsidian Energy Ltd | 130.97 | 1.12 | 0.86 | 537.16 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.8714 | 0.0499 | 0.86 | 10.73 K | |
| AFN | Ag Growth International Inc | 18.1457 | 0.1441 | 0.8 | 24.5 K | |
| BDI | Black Diamond Group Ltd | 5.4587 | 0.0432 | 0.8 | 52.57 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 9.0699 | 0.0693 | 0.77 | 9.98 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 8.476 | 0.0639 | 0.76 | 15.46 K | |
| HR-UN | H&R Real Estate Investment Trust | 8.1691 | 0.0597 | 0.74 | 183.35 K | |
| X | TMX Group Ltd | 3.9734 | 0.0286 | 0.73 | 425.78 K | |
| TRX | Trx Gold Corporation | 4.17 | 0.03 | 0.72 | 68.35 K | |
| TFII | Tfi International Inc | 5.7293 | 0.0412 | 0.72 | 51.77 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.829 | 0.0275 | 0.72 | 27.93 K | |
| BBD-PD | Bombardier Inc Pref D | 5.2871 | 0.0376 | 0.72 | 5.14 K | |
| BLX | Boralex Inc | 5.9677 | 0.0422 | 0.71 | 65.42 K | |
| EQB | EQB Inc | 8.173 | 0.057 | 0.7 | 3 K | |
| CYB | Cymbria Corp Cl A | 14.60 | 0.10 | 0.69 | 4.34 K | |
| CIU-PA | CU Inc Pref A | 8.4637 | 0.0578 | 0.69 | 1 K | |
| ALA | AltaGas Ltd | 8.1423 | 0.0555 | 0.69 | 235.63 K | |
| PBL | Pollard Banknote Ltd | 3.1626 | 0.0213 | 0.68 | 28.19 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 6.7357 | 0.0449 | 0.67 | 7.3 K | |
| QBR-B | Quebecor Inc | 5.3886 | 0.0358 | 0.67 | 280 K | |
| POW-PD | Power Corporation of Canada Pref D | 8.9589 | 0.0571 | 0.64 | 3.2 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 10.7402 | 0.0667 | 0.62 | 10.18 K | |
| FNV | Franco-Nevada Corp | 24.951 | 0.1486 | 0.6 | 267.8 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 9.1567 | 0.0541 | 0.59 | 2.57 K | |
| MDI | Major Drilling Grp | 8.6842 | 0.0482 | 0.56 | 40.55 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 8.9268 | 0.0447 | 0.5 | 1.55 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MALG | Microalliance Group Inc. | 15.00 | 913.97 M | 0.30 | 2.04 | 23 |
| SAFS | Safer Shot Inc | 7.40 | 116.09 M | 0.40 | 5.71 | 704 |
| IMTCF | IMTCF | 13.00 | 69.2 M | 0.40 | 3.17 | 20 |
| CUBT | Curative Biotechnology Inc | 48.75 | 9.85 M | 16.50 | 51.16 | 905 |
| FDOGF | Friday's Dog Holdings Inc. | 4.98 | 7.85 M | 0.4656 | 10.31 | 5.57 K |
| ITRO | Itronics Inc | 3.50 | 2.87 M | 0.10 | 2.94 | 10.87 K |
| JDNRF | Jayden Resources Inc. | 4.543 | 2.32 M | 0.1155 | 2.61 | 276 |
| NEOM | NeoMedia Technologies Inc | 11.85 | 508.84 K | 3.15 | 36.21 | 65.06 K |
| BOTY | Lingerie Fighting Championships Inc | 19500.00 | 130.04 K | 500.00 | 2.63 | 11.64 K |
| DSUS | Drone Services USA Inc | 1700.40 | 65.63 K | 283.40 | 20 | 107.09 K |
| LGBI | Cannabiz Mobile Inc | 14.40 | 64.81 K | 0.12 | 0.84 | 25 |
| USRM | U.S. Stem Cell Inc | 740.00 | 64.15 K | 10.00 | 1.37 | 13 |
| RGGI | Resgreen Group International Inc | 150.00 | 48.75 K | 40.00 | 36.36 | 44 |
| EBWK | Enigma-Bulwark Ltd. | 6.90 | 13.66 K | 1.30 | 23.21 | 365 |
| MIHL | Montague International Holding Ltd | 6.25 | 12.63 K | 0.30 | 5.04 | 1.2 K |
| ESNC | EnSync Inc | 7.20 | 6.81 K | 0.5975 | 9.05 | 82.87 K |
| EPOR | Epic Corp | 6.15 | 4 K | 0.15 | 2.5 | 60 |
| SIMPQ | Simply Inc | 362.50 | 1.55 K | 84.975 | 30.62 | 3.98 K |
| PRZM | Prism Technologies Group Inc | 3.20 | 1.01 K | 0.05 | 1.59 | 100 |
| PEHD | Perigee Holdings Inc. | 520.00 | 130 | 16.00 | 3.17 | 174 |
| AFPW | AlumiFuel Power Corporation | 3700.00 | 500.00 | 15.63 | 32 | |
| NPHC | Nutra Pharma Corp | 13.80 | 1.80 | 15 | 15.24 K | |
| PTRC | Petro River Oil Corp | 360.00 | 20.00 | 5.88 | 4 | |
| ONCI | On4 Communications Inc | 68850.00 | 2025.00 | 3.03 | 34 | |
| BAJFF | Camrova Resources Inc | 16.22 | 0.47 | 2.98 | 2.69 K | |
| IZNN | IZON Network Inc | 43.35 | 0.85 | 2 | 4 K | |
| URBF | Urban Barns Foods Inc | 3600.00 | 20.00 | 0.56 | 80.07 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BEW | BeWhere Holdings Inc | 12.6095 | 4.2032 | 50 | 8.81 K | |
| SSE | Silver Spruce Resources Inc | 15.00 | 4.50 | 42.86 | 11.99 K | |
| TWO | T2 Metals Corp. | 4.00 | 1.00 | 33.33 | 380 | |
| HAWK | Hawkeye Gold & Diamond Inc | 19.20 | 3.30 | 20.75 | 17.02 K | |
| NAR | North Arrow Minerals Inc | 20.00 | 3.00 | 17.65 | 50 | |
| LIB | LibertyStream Infrastructure Partners Inc. | 26.2499 | 3.75 | 16.67 | 48 | |
| KRY | Koryx Copper Inc. | 105.00 | 15.00 | 16.67 | 3 | |
| LMG | Lincoln Gold Mining Inc | 290.00 | 40.00 | 16 | 875 | |
| KIP | Kiplin Metals Inc | 591.30 | 81.00 | 15.87 | 244.89 K | |
| MET | Metalore Resources Limited | 7.9451 | 1.0186 | 14.71 | 300 | |
| SR | Strategic Resources Inc | 36.00 | 4.50 | 14.29 | 534 | |
| KEEK | Personas Social Incorporated | 120.00 | 15.00 | 14.29 | 70 | |
| LUCA | Luca Mining Corp. | 10.24 | 1.28 | 14.29 | 391 | |
| CTN | Centurion Minerals Ltd | 374.3993 | 43.20 | 13.04 | 322 | |
| QGR | Q-Gold Resources Ltd | 34.56 | 3.84 | 12.5 | 170 | |
| PUMA | Puma Exploration Inc | 9.00 | 1.00 | 12.5 | 24.7 K | |
| BMM | Black Mammoth Metals Corporation | 4.40 | 0.40 | 10 | 2.13 K | |
| EGT | Eguana Technologies Inc | 45.00 | 4.00 | 9.76 | 3.5 K | |
| HSTR | Heliostar Metals Ltd | 4.425 | 0.375 | 9.26 | 5.09 K | |
| FTJ | Fort St. James Nickel Corp | 5.00 | 0.40 | 8.7 | 50 | |
| LOD | Lode Gold Resources Inc. | 25.20 | 1.80 | 7.69 | 111 | |
| AVCR | Avricore Health Inc | 14.00 | 1.00 | 7.69 | 7.57 K | |
| SXL | Slam Exploration Ltd | 4.20 | 0.30 | 7.69 | 41.49 K | |
| JUGR | Juggernaut Exploration Ltd | 170.00 | 10.00 | 6.25 | 21 | |
| ABM | Athabasca Minerals Inc | 54.00 | 3.00 | 5.88 | 225.4 K | |
| VLC | Velocity Minerals Ltd | 7.20 | 0.40 | 5.88 | 2.36 K | |
| GBU | Gabriel Resources Ltd | 45.20 | 2.40 | 5.61 | 717.31 K | |
| JSPX | JasperX Technologies Inc. | 190.00 | 10.00 | 5.56 | 120 | |
| ZC | Zimtu Capital Corp | 6.30 | 0.30 | 5 | 240 | |
| VRB | Vanadiumcorp Resource Inc | 21.50 | 1.00 | 4.88 | 3.5 K | |
| CUCU | Global Copper Corp. | 6.45 | 0.30 | 4.88 | 647 | |
| OYL | CGX Energy Inc | 15.00 | 0.60 | 4.17 | 33.8 K | |
| WPG | West Point Gold Corp. | 12.50 | 0.50 | 4.17 | 620 | |
| PWM | Power Metals Corp | 4.50 | 0.18 | 4.17 | 10 K | |
| LQWD | LQwD FinTech Corp | 37.80 | 1.40 | 3.85 | 317 | |
| MEX | Mexican Gold Mining Corp | 29.00 | 1.00 | 3.57 | 400 | |
| AEMC | Alaska Energy Metals Corporation | 29.00 | 1.00 | 3.57 | 205 | |
| PURO | Platauro Metals Corp. | 48.414 | 1.6694 | 3.57 | 240 | |
| MVI-H | Monitor Ventures Inc | 7.50 | 0.25 | 3.45 | 288 | |
| WINS | Winshear Gold Corp | 22.9403 | 0.74 | 3.33 | 1.98 K | |
| CAMB | Cambria Gold Mines Inc. | 17.00 | 0.50 | 3.03 | 5 K | |
| SGQ | SouthGobi Resources Ltd | 18.55 | 0.54 | 3 | 26.2 K | |
| MAX | Max Resource Corp | 49.20 | 1.20 | 2.5 | 357 | |
| SA-H | Southern Arc Minerals Inc | 8.20 | 0.20 | 2.5 | 8.56 K | |
| PX | Pelangio Exploration Inc | 5.60 | 0.10 | 1.82 | 14.39 K | |
| IFOS | Itafos Inc | 278.882 | 4.648 | 1.69 | 500 | |
| GYA | Guyana Goldstrike Inc | 15.25 | 0.25 | 1.67 | 207 | |
| UCU | Ucore Rare Metals Inc | 4.35 | 0.05 | 1.16 | 279.85 K | |
| BSK | Blue Sky Uranium Corp | 91.00 | 1.00 | 1.11 | 10.63 K | |
| SLG | PetroTal Corp | 26.3025 | 0.2657 | 1.02 | 197.39 K | |
| BARU | Baru Gold Corp | 38.9708 | 0.2937 | 0.76 | 66.8 K | |
| CKG | Chesapeake Gold Corp | 8.26 | 0.06 | 0.73 | 21.1 K |