Gainer Volumes for 16 April 2010 from 00:00:00 until 23:59:59
Gainer Volumes for 16 April 2010 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| USAS | Americas Silver Corp | 26.40 | 1.73 B | 3.00 | 12.82 | 1.48 K |
| IDR | Idaho Strategic Resources | 3.92 | 548.6 M | 0.602 | 18.14 | 7 |
| ELLO | Ellomay Capital Ltd | 6.3252 | 276.35 M | 0.1946 | 3.17 | 5 K |
| ACU | Acme United Corp | 8.2721 | 219.87 M | 0.0864 | 1.06 | 12 K |
| PLG | Platinum Group Metals Ltd | 236.00 | 189.24 M | 8.00 | 3.51 | 4.68 K |
| PED | Pedevco Corp | 5376.00 | 147.82 M | 672.00 | 14.29 | 1 |
| BDL | Flanigan's Enterprises | 5.5719 | 77.32 M | 0.102 | 1.86 | 2.7 K |
| OPTT | Ocean Power Tech Inc | 1409.40 | 55.14 M | 11.40 | 0.82 | 115.06 K |
| IGC | India Globalization Capital Inc | 12.20 | 27.65 M | 1.00 | 8.93 | 17.52 K |
| CVM | Cel-Sci Corp | 5175.00 | 26.57 M | 150.00 | 2.99 | 168 |
| CKX | Ckx Lands | 10.6028 | 22.34 M | 0.3614 | 3.53 | 200 |
| REED | Reed's, Inc. | 489.8684 | 11.14 M | 5.7344 | 1.18 | 100 |
| GBR | New Concept Energy Inc | 4.035 | 3.67 M | 0.0349 | 0.87 | 155 |
| PW | Power REIT | 9.5579 | 2.94 M | 0.0714 | 0.75 | 1.66 K |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LRCX | Lam Research Corp | 3.3909 | 389.66 B | 0.0263 | 0.78 | 22.68 M |
| KLAC | K L A-Tencor Corp | 18.9497 | 261.92 B | 0.1079 | 0.57 | 4.97 M |
| GILD | Gilead Sciences Inc | 15.7854 | 168.35 B | 0.1312 | 0.84 | 18.81 M |
| VRTX | Vertex Pharmaceutic | 39.99 | 132.79 B | 0.33 | 0.83 | 2.68 M |
| CDNS | Cadence Design Systems, Inc. | 7.11 | 90.2 B | 0.10 | 1.43 | 5.65 M |
| REGN | Regeneron Pharmaceuticals | 26.2228 | 83.19 B | 0.1887 | 0.72 | 546.5 K |
| EA | Electronic Arts Inc | 19.0098 | 52.58 B | 0.1165 | 0.62 | 6.34 M |
| XEL | XCEL Energy Inc | 12.4593 | 48.02 B | 0.145 | 1.18 | 5.07 M |
| SSNC | SS&C Technologies | 7.5746 | 18.72 B | 0.196 | 2.66 | 403.6 K |
| ZBRA | Zebra Technologies | 30.80 | 18.01 B | 0.42 | 1.38 | 262.97 K |
| LSCC | Lattice Semicond | 4.39 | 17.88 B | 0.03 | 0.69 | 2.61 M |
| STRL | Sterling Constructio | 16.73 | 16.17 B | 0.13 | 0.78 | 85.81 K |
| ICLR | Icon Plc | 27.89 | 12.78 B | 0.75 | 2.76 | 712.29 K |
| CSGP | Costar Group Inc | 4.531 | 12.61 B | 0.029 | 0.64 | 1.38 M |
| ARWR | Arrowhead Pharma | 13.00 | 12.61 B | 0.40 | 3.17 | 102.06 K |
| TGTX | Tg Therapeuticscmn | 236.25 | 7.53 B | 25.3125 | 12 | 1 |
| POOL | Pool Corp | 19.198 | 7.27 B | 0.209 | 1.1 | 329.9 K |
| NOVT | Novanta Inc | 6.36 | 6.34 B | 0.18 | 2.91 | 14.76 K |
| PPC | Pilgrim's Pride | 7.7928 | 6.31 B | 0.128 | 1.67 | 558.02 K |
| LGND | Ligand Pharm | 6.0827 | 6.27 B | 0.0341 | 0.56 | 84.64 K |
| VSEC | V S E Cp | 17.1098 | 6.21 B | 0.1579 | 0.93 | 68.88 K |
| RDNT | Radnet Inc | 3.65 | 6.08 B | 0.14 | 3.99 | 432.22 K |
| ABCB | Ameris Bancorp | 9.0406 | 5.92 B | 0.0604 | 0.67 | 134.64 K |
| IEP | Icahn Enterprises | 7.1692 | 5.39 B | 0.0854 | 1.21 | 7.2 K |
| CIGI | Colliers Intl Grp IN | 13.6426 | 5.3 B | 0.1181 | 0.87 | 56.47 K |
| JSM | SLM Cp 6% Sr Nt | 5.9418 | 5.05 B | 0.0523 | 0.89 | 22.52 K |
| LIVN | Livanova Plc OR Sh | 20.33 | 4.32 B | 0.43 | 2.16 | 139.75 K |
| SYNA | Synaptics Inc | 29.54 | 4.09 B | 0.17 | 0.58 | 1.23 M |
| IPAR | Inter Parfums Inc | 11.716 | 3.84 B | 0.1323 | 1.14 | 98.17 K |
| EXPO | Exponent Inc | 6.3332 | 3.32 B | 0.0898 | 1.44 | 140.4 K |
| DGII | Digi Intl Inc | 11.04 | 3.17 B | 0.09 | 0.82 | 94.53 K |
| MZTI | MZTI | 39.3794 | 3.15 B | 0.2882 | 0.74 | 135.9 K |
| PLUG | Plug Power Inc | 6.60 | 2.94 B | 0.199 | 3.11 | 123.08 K |
| ACHC | Acadia Healthcr Company | 5.00 | 2.9 B | 0.12 | 2.46 | 5.38 K |
| FIZZ | Natl Beverage Cp | 3.1389 | 2.89 B | 0.0166 | 0.53 | 131.3 K |
| COLM | Columbia Sportswear | 22.649 | 2.88 B | 0.3544 | 1.59 | 856.8 K |
| EEFT | Euronet Worldwide | 19.68 | 2.64 B | 0.10 | 0.51 | 461.83 K |
| HTO | H2O America | 19.1018 | 2.61 B | 0.1691 | 0.89 | 37.9 K |
| NEOG | Neogen Cp | 6.4823 | 2.51 B | 0.0475 | 0.74 | 550.3 K |
| BANR | Banner Corp | 31.1226 | 2.47 B | 0.329 | 1.07 | 92.18 K |
| PDFS | Pdf Solutions Inc | 4.35 | 1.99 B | 0.03 | 0.69 | 55.06 K |
| STRA | Strayer Education | 183.3591 | 1.85 B | 1.0735 | 0.59 | 71.7 K |
| BFC | Bank First National Corp [Wisconsin] | 7.8342 | 1.74 B | 0.0696 | 0.9 | 2 K |
| ANIP | ANI Pharma Inc | 66.9601 | 1.69 B | 0.36 | 0.54 | 13.24 K |
| JJSF | J J Snack Foods | 34.6095 | 1.68 B | 0.6278 | 1.85 | 89.7 K |
| OMCL | Omnicell Inc | 14.25 | 1.68 B | 0.15 | 1.06 | 180.15 K |
| INVA | Innoviva Inc | 11.7298 | 1.5 B | 0.0673 | 0.58 | 1.78 M |
| ATEC | Alphatec Holdings | 68.76 | 1.45 B | 1.56 | 2.32 | 406.41 K |
| GIII | G-III Apparel Gp | 14.2605 | 1.44 B | 0.134 | 0.95 | 373.6 K |
| BJRI | Bj's Restaurants Inc | 25.3178 | 1.44 B | 0.1946 | 0.77 | 285.94 K |
| IART | Integra Lifesciences | 16.2893 | 1.35 B | 0.4732 | 2.99 | 616.08 K |
| SENEA | Seneca Foods Cp A | 30.84 | 1.22 B | 0.60 | 1.98 | 16.86 K |
| UVSP | Univest Corp of Penn | 11.012 | 1.16 B | 0.1098 | 1.01 | 19.48 K |
| LXRX | Lexicon Pharmaceutcl | 11.06 | 1.08 B | 0.35 | 3.27 | 202.02 K |
| KFRC | Kforce Inc | 11.0387 | 1.04 B | 0.1591 | 1.46 | 232.6 K |
| DAKT | Daktronics Inc | 5.1992 | 1.02 B | 0.0891 | 1.74 | 283.53 K |
| APOG | Apogee Entrpr Inc | 9.6644 | 904.22 M | 0.1259 | 1.32 | 484.36 K |
| CEVA | Ceva Inc | 12.11 | 858.9 M | 0.17 | 1.42 | 315.59 K |
| TRNS | Transcat Inc | 7.25 | 850.34 M | 0.21 | 2.98 | 300 |
| HSTM | Healthstream Inc | 4.4924 | 829.25 M | 0.1797 | 4.17 | 67.36 K |
| PGC | Peapack Gladstone FI | 11.8759 | 797.89 M | 0.0591 | 0.5 | 12.88 K |
| KELYB | Kelly Services Inc Cl B | 14.9992 | 790.46 M | 0.1732 | 1.17 | 100 |
| IBCP | Independent Bk Cp | 4.9744 | 782.9 M | 0.1363 | 2.82 | 15.08 K |
| RIGL | Rigel Pharmaceuticals | 82.50 | 770.8 M | 3.20 | 4.04 | 71.67 K |
| SHEN | Shenandoah Telecom | 5.145 | 736.9 M | 0.0635 | 1.25 | 83.31 K |
| XOMA | Xoma Corp | 219.00 | 710.16 M | 6.00 | 2.82 | 12.13 K |
| HIFS | Hingham Inst For Svg | 28.0237 | 684.44 M | 0.6779 | 2.48 | 500 |
| ANGO | Angiodynamics Inc | 16.00 | 650.99 M | 0.26 | 1.65 | 167.05 K |
| UNTY | Unity Bancorp Inc | 4.2276 | 597.63 M | 0.0755 | 1.82 | 330 |
| FBIZ | First Business Finan | 3.3808 | 597.33 M | 0.0307 | 0.92 | 1.21 K |
| CMCO | Columbus Mckinnon | 16.7302 | 564.3 M | 0.1003 | 0.6 | 168.34 K |
| CERS | Cerus Corp | 3.25 | 516.91 M | 0.05 | 1.56 | 451.91 K |
| GLRE | Greenlight Cap. Re. | 26.31 | 503.33 M | 0.18 | 0.69 | 133.29 K |
| GRVY | Gravity Ltd ADR | 8.40 | 486.35 M | 0.24 | 2.94 | 24.94 K |
| ATNI | Atn International | 35.2309 | 481.27 M | 0.4206 | 1.21 | 97.2 K |
| ZNOG | Zion Oil & Gas, Inc | 5.96 | 454.1 M | 0.52 | 9.56 | 202.53 K |
| WEYS | Weyco Gp Inc | 14.204 | 440.58 M | 0.2178 | 1.56 | 17.24 K |
| ABEO | Abeona Therapeutics | 3500.00 | 421.76 M | 62.50 | 1.82 | 24 |
| PKBK | Parke Bancorp Inc | 4.2623 | 402.95 M | 0.0736 | 1.76 | 2.2 K |
| FSTR | Foster L B Company | 31.2215 | 396.8 M | 0.2235 | 0.72 | 77.25 K |
| ERII | Energy Recovery Inc | 6.34 | 394.07 M | 0.25 | 4.11 | 449.15 K |
| ALLT | Allot Communications | 5.65 | 392.36 M | 0.05 | 0.89 | 15.78 K |
| WILC | G Willi-Food Intl | 4.2848 | 390.77 M | 0.0227 | 0.53 | 81.87 K |
| PESI | Perma-Fix Envir | 11.50 | 376.79 M | 0.25 | 2.22 | 76.36 K |
| ELVA | Electrovaya Inc | 13.961 | 362.89 M | 1.941 | 16.15 | 4.18 K |
| IRD | Opus Genetics, Inc. | 1363.20 | 320.36 M | 120.00 | 9.65 | 19.52 K |
| FDBC | Fidelity D & D Bancorp Inc | 5.2457 | 315.4 M | 0.2518 | 5.04 | 300 |
| OFLX | Omega Flex Inc | 8.3219 | 302.12 M | 0.2797 | 3.48 | 19.3 K |
| AMRN | Amarin Corp ADR | 34.60 | 295.93 M | 0.60 | 1.76 | 48.81 K |
| RELL | Richardson Electrncs | 6.5205 | 292.23 M | 0.1557 | 2.45 | 613.55 K |
| PAMT | PAMT CORP | 3.0672 | 287.34 M | 0.0355 | 1.17 | 39.16 K |
| ANIK | Anika Therapeutics | 7.16 | 284.12 M | 0.07 | 0.99 | 26.02 K |
| ASYS | Amtech Systems Inc | 9.89 | 269.62 M | 0.15 | 1.54 | 93.3 K |
| LTRX | Lantronix Inc | 3.9499 | 263.64 M | 0.1999 | 5.33 | 12.58 K |
| SSP | E.W. Scripps Company | 8.1957 | 263.51 M | 0.1951 | 2.44 | 522.21 K |
| CFBK | Central Fed Cp | 38.6487 | 233.59 M | 5.4471 | 16.41 | 83 |
| QUIK | Quicklogic Corp | 48.02 | 232.96 M | 2.10 | 4.57 | 49.23 K |
| RGCO | Rgc Resources Inc | 5.8549 | 224.69 M | 0.066 | 1.14 | 2.08 K |
| PPIH | Perma-Pipe International Holdings Inc | 7.21 | 210.86 M | 0.0701 | 0.98 | 17.17 K |
| CZWI | Citizens Community | 3.3137 | 197.93 M | 0.0325 | 0.99 | 19 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| KO | Coca-Cola Company | 16.8245 | 373.76 B | 0.2173 | 1.31 | 35.08 M |
| BMY | Bristol-Myers Squibb Company | 14.6328 | 132.45 B | 0.0804 | 0.55 | 16.42 M |
| KKR | KKR & Co. LP | 6.9492 | 95.9 B | 0.0569 | 0.83 | 42.75 K |
| ELV | Elevance Health Inc | 46.9251 | 86.25 B | 0.3972 | 0.85 | 8.12 M |
| NWG | Natwest Group Plc ADR | 9.0625 | 76.33 B | 0.4576 | 5.32 | 3.03 M |
| BSX | Boston Scientific Corp | 7.34 | 73.13 B | 0.20 | 2.8 | 91.26 M |
| CRH | CRH Plc ADR | 17.0337 | 66.93 B | 0.5744 | 3.49 | 141.9 K |
| WAB | Wabtec Corp | 22.0835 | 49.69 B | 0.135 | 0.62 | 1.65 M |
| KR | Kroger Company | 7.3171 | 34.96 B | 0.0742 | 1.02 | 32.81 M |
| MLM | Martin Marietta Materials | 76.484 | 33.01 B | 1.6252 | 2.17 | 1.89 M |
| EL | Estee Lauder Companies | 27.8639 | 29.96 B | 0.279 | 1.01 | 3.69 M |
| MTD | Mettler-Toledo International | 117.29 | 28.6 B | 0.71 | 0.61 | 298.67 K |
| DG | Dollar General Corp | 24.7706 | 27 B | 1.3858 | 5.93 | 3.31 M |
| GPN | Global Payments Inc | 21.5505 | 22.79 B | 0.1128 | 0.53 | 5.5 M |
| PKG | Packaging Corp of America | 15.8648 | 22.7 B | 0.2757 | 1.77 | 1.62 M |
| WY | Weyerhaeuser Company | 10.7942 | 18.23 B | 0.2188 | 2.07 | 6.9 M |
| CCK | Crown Cork & Seal Company | 25.8846 | 13.08 B | 0.1894 | 0.74 | 2.06 M |
| DY | Dycom Industries | 10.04 | 11.78 B | 0.11 | 1.11 | 336.9 K |
| GTLS | Chart Industries IN | 24.44 | 10.05 B | 0.29 | 1.2 | 392.52 K |
| ATR | Aptargroup | 33.773 | 8.5 B | 0.3941 | 1.18 | 565.4 K |
| GME | Gamestop Corp | 4.1761 | 8.43 B | 0.0656 | 1.6 | 44.1 M |
| SSD | Simpson Manufacturing Company | 24.7555 | 8.03 B | 0.2271 | 0.93 | 432.13 K |
| MSM | Msc Industrial Direct Company | 29.9847 | 7.01 B | 0.3384 | 1.14 | 311.4 K |
| WEX | Wex Inc | 34.30 | 6.35 B | 0.22 | 0.65 | 365.59 K |
| HRB | H&R Block | 9.847 | 5.82 B | 0.0658 | 0.67 | 5.97 M |
| AKO-B | Embotelladora Andina S.A | 8.5205 | 4.95 B | 0.0815 | 0.97 | 1.27 K |
| TREX | Trex Company | 3.0325 | 4.91 B | 0.0425 | 1.42 | 1.07 M |
| KFY | Korn/Ferry International | 15.47 | 4.16 B | 0.1441 | 0.94 | 257.7 K |
| GEO | Geo Group Inc | 5.04 | 4.12 B | 0.0631 | 1.27 | 681.75 K |
| MWA | Mueller Water Products | 4.0098 | 4.07 B | 0.1329 | 3.43 | 3.69 M |
| HAE | Haemonetics Corp | 30.005 | 3.94 B | 0.28 | 0.94 | 921.72 K |
| KAI | Kadant Inc | 15.1087 | 3.94 B | 0.1674 | 1.12 | 53.8 K |
| LRN | Stride Inc | 25.28 | 3.33 B | 0.28 | 1.12 | 199.15 K |
| CXW | Corecivic Inc | 9.9224 | 3.26 B | 0.0569 | 0.58 | 1.04 M |
| CPK | Chesapeake Utilities Corp | 14.1669 | 3.18 B | 0.2042 | 1.46 | 40.8 K |
| CBZ | Cbiz Inc | 6.83 | 2.95 B | 0.08 | 1.19 | 135.2 K |
| DCO | Ducommun Inc | 22.6795 | 2.94 B | 0.1577 | 0.7 | 57.5 K |
| BBT | Beacon Financial Corporation | 9.3902 | 2.64 B | 0.0728 | 0.78 | 63.77 K |
| UAA | Under Armour | 4.3573 | 2.5 B | 0.0452 | 1.05 | 2.86 M |
| CALX | Calix Inc | 14.38 | 2.4 B | 0.22 | 1.55 | 143.19 K |
| ARR | Armour Residential R | 30.5251 | 2.34 B | 1.0175 | 3.45 | 10 |
| AIN | Albany International Corp | 18.0371 | 1.73 B | 0.0933 | 0.52 | 199.1 K |
| GSL | Global Ship Lease Inc | 14.6316 | 1.52 B | 0.7414 | 5.34 | 15.46 K |
| FLO | Flowers Foods | 6.368 | 1.51 B | 0.0401 | 0.63 | 863.55 K |
| ODC | Oil-Dri Corp of America | 6.5163 | 1.33 B | 0.0785 | 1.22 | 13.52 K |
| TWO | Two Harbors Invt Corp | 7.4209 | 1.26 B | 0.363 | 5.14 | 98.04 K |
| HZO | Marinemax Inc | 11.06 | 1.15 B | 0.06 | 0.55 | 170.4 K |
| KOP | Koppers Holdings Inc | 24.3436 | 955.79 M | 0.3916 | 1.63 | 322.9 K |
| EIG | Employers Holdings Inc | 11.3734 | 881.14 M | 0.0977 | 0.87 | 228.4 K |
| CTO | Consolidated-Tomoka Land Company | 5.6252 | 804.81 M | 0.1153 | 2.09 | 40.16 K |
| LXU | Lsb Industries Inc | 12.50 | 726.45 M | 0.0923 | 0.74 | 156.71 K |
| IIIN | Insteel Industries | 8.4046 | 626.05 M | 0.0753 | 0.9 | 115.6 K |
| EGY | Vaalco Energy Inc | 4.9574 | 621.74 M | 0.1217 | 2.52 | 1.09 M |
| MLR | Miller Industries | 9.5444 | 605.98 M | 0.0671 | 0.71 | 41.83 K |
| MEI | Methode Electronics | 8.231 | 581.05 M | 0.2182 | 2.72 | 383.37 K |
| CLB | Core Laboratories N.V. | 59.3922 | 560.71 M | 2.1125 | 3.69 | 947.8 K |
| EBF | Ennis Inc | 6.9867 | 555.83 M | 0.0855 | 1.24 | 163.8 K |
| MAGN | Magnera Corp placeholder | 166.0234 | 466.36 M | 1.1068 | 0.67 | 31.38 K |
| DIN | Dineequity Inc | 25.0823 | 453.45 M | 0.5855 | 2.39 | 403.5 K |
| ORN | Orion Group Holdings Inc | 19.56 | 396.45 M | 0.37 | 1.93 | 377.5 K |
| MLP | Maui Land & Pineapple Company | 5.99 | 319.82 M | 0.3301 | 5.83 | 58.17 K |
| TCI | Transcontinental Realty Investors | 10.97 | 314.81 M | 0.10 | 0.92 | 2.2 K |
| KWY | Kingsway Corporation | 10.36 | 287.4 M | 0.68 | 7.02 | 151.18 K |
| KFS | Kingsway Financial Services | 10.36 | 280.95 M | 0.68 | 7.02 | 151.15 K |
| MBI | MBIA Inc | 3.8693 | 256.2 M | 0.2268 | 6.23 | 43.57 M |
| FC | Franklin Covey Company | 8.06 | 237.92 M | 0.20 | 2.54 | 52.8 K |
| PERF | Perfect Corp Cl A | 9.133 | 190.46 M | 0.113 | 1.25 | 1.6 K |
| MPV | Massmutual Participation Investors | 3.7191 | 176.25 M | 0.0292 | 0.79 | 3.1 K |
| GHI | Greystone Housing Impact Investors LP | 4.2633 | 134.54 M | 0.0358 | 0.85 | 10.17 K |
| VHC | Virnetx Holding Corp | 86.6309 | 73.11 M | 3.801 | 4.59 | 19.4 K |
| QXO | Qxo Inc | 73.0032 | 24.3344 | 50 | 304 | |
| SAR | Saratoga Investment Corp | 3.1348 | 0.0552 | 1.79 | 13.07 K | |
| RGS | Regis Corp | 364.9329 | 6.2755 | 1.75 | 77.5 K | |
| KFRC | Kforce Inc | 11.0387 | 0.1591 | 1.46 | 232.6 K | |
| GJO | Strats Sm Trust For Wal-Mart Stores Inc Securiti | 12.9536 | 0.0893 | 0.69 | 200 | |
| KG | KING PHARMACEUTICALS INC | 121.7799 | 0.8273 | 0.68 | 11.73 K | |
| ABCB | Ameris Bancorp | 9.0406 | 0.0604 | 0.67 | 134.64 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ELVA | Electrovaya Inc | 14.25 | 2.05 | 16.8 | 240.74 K | |
| USA | Americas Silver Corp | 26.70 | 3.30 | 14.1 | 98.85 K | |
| SDE | Spartan Delta Corp | 48.5932 | 3.4709 | 7.69 | 15 | |
| LUG | Lundin Gold Inc | 4.9356 | 0.3404 | 7.41 | 450 | |
| PTM | Platinum Group Metals Ltd | 240.00 | 11.00 | 4.8 | 3.76 K | |
| MSCL | Satellos Bioscience Inc | 117.60 | 4.80 | 4.26 | 52 | |
| MXG | Maxim Power Corp | 3.0116 | 0.1085 | 3.74 | 1.8 K | |
| VLE | Valeura Energy Inc | 6.00 | 0.20 | 3.45 | 174.51 K | |
| TAL | Petrotal Corp | 167.747 | 5.0181 | 3.08 | 2.43 K | |
| NWC | The North West Company Inc | 9.5158 | 0.2347 | 2.53 | 212.22 K | |
| MARI | Marimaca Copper Corp | 11.25 | 0.25 | 2.27 | 1.69 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 8.2401 | 0.1708 | 2.12 | 18.53 K | |
| CIGI | Colliers International Group Inc | 14.0432 | 0.2797 | 2.03 | 59.93 K | |
| WTE | Westshore Terminals Investment Corp | 7.7602 | 0.152 | 2 | 284.72 K | |
| FSY | Forsys Metals Corp | 4.25 | 0.08 | 1.92 | 181.48 K | |
| LIF | Labrador Iron Ore Royalty Corp | 6.4021 | 0.111 | 1.76 | 41.35 K | |
| ALC | Algoma Central | 3.4224 | 0.0586 | 1.74 | 11.65 K | |
| HBP | Helix Biopharm | 12.20 | 0.20 | 1.67 | 1.18 K | |
| BBD-PC | Bombardier Inc Pref C | 5.7684 | 0.0929 | 1.64 | 6.41 K | |
| GIB-A | CGI Inc | 15.003 | 0.218 | 1.47 | 698.14 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 3.621 | 0.0503 | 1.41 | 98.1 K | |
| BNE | Bonterra Energy Corp | 20.8765 | 0.2789 | 1.35 | 12.44 K | |
| AUMN | Golden Minerals Company | 8.25 | 0.11 | 1.35 | 16.9 K | |
| OTEX | Open Text Corp | 9.3642 | 0.1209 | 1.31 | 983.2 K | |
| TRZ | Transat At Inc | 13.59 | 0.17 | 1.27 | 132.32 K | |
| CLS | Celestica Inc Sv | 11.01 | 0.13 | 1.19 | 542.1 K | |
| GWO-PL | Great Wst 5.65 Non Cum 1St L Prf | 9.3806 | 0.1083 | 1.17 | 22.59 K | |
| GRT-UN | Granite Real Estate Investment Trust | 6.3014 | 0.0689 | 1.11 | 993 | |
| BDI | Black Diamond Group Ltd | 6.4088 | 0.069 | 1.09 | 130.46 K | |
| EMP-A | Empire Company Limited | 13.4038 | 0.1424 | 1.07 | 117 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 8.7352 | 0.0909 | 1.05 | 24.48 K | |
| BRE | Bridgemarq Real Estate Services Inc | 3.1679 | 0.0325 | 1.04 | 21.1 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 8.2176 | 0.0821 | 1.01 | 16.5 K | |
| RCI-A | Rogers Communications Inc | 20.2302 | 0.1989 | 0.99 | 1.43 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 11.1274 | 0.1036 | 0.94 | 19.3 K | |
| PAAS | Pan American Silver Corp | 19.3404 | 0.1687 | 0.88 | 200.23 K | |
| PWF-PG | Power Financial Corp Pref G | 9.1965 | 0.0775 | 0.85 | 18.3 K | |
| PHX | Phx Energy Services Corp | 4.1136 | 0.0339 | 0.83 | 12.67 K | |
| WCN | Waste Connections Inc | 21.476 | 0.1746 | 0.82 | 153.26 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 7.9546 | 0.0645 | 0.82 | 8.59 K | |
| WN | George Weston Limited | 18.0796 | 0.1436 | 0.8 | 252.94 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 7.797 | 0.06 | 0.78 | 1.33 K | |
| MRD | Melcor Dev | 6.2957 | 0.0481 | 0.77 | 46.82 K | |
| BPO-PN | Brookfield Offi Pro Cl Aaa N Prf | 8.6392 | 0.0658 | 0.77 | 10.27 K | |
| KEI | Kolibri Global Energy Inc | 27.20 | 0.20 | 0.74 | 15.27 K | |
| BHC | Bausch Health Companies Inc | 16.2811 | 0.1142 | 0.71 | 485.71 K | |
| PWF-PH | Power Financial Corp Pref H | 9.0434 | 0.063 | 0.7 | 11.1 K | |
| RFA | RFA Financial Inc. | 22.7862 | 0.1564 | 0.69 | 35.28 K | |
| NOA | North American Construction Group Ltd | 8.6591 | 0.0574 | 0.67 | 20.2 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.2158 | 0.054 | 0.66 | 8.4 K | |
| KEY | Keyera Corp | 4.9093 | 0.0317 | 0.65 | 141.65 K | |
| CYB | Cymbria Corp Cl A | 14.14 | 0.09 | 0.64 | 200 | |
| POW-PA | Power Corporation of Canada Pref A | 8.9416 | 0.0557 | 0.63 | 1.98 K | |
| POW-PB | Power Corporation of Canada Pref B | 8.6399 | 0.0526 | 0.61 | 7.93 K | |
| BCE-PC | BCE Inc Pref AC | 8.5215 | 0.0508 | 0.6 | 7.8 K | |
| POW-PC | Power Corporation of Canada Pref C | 9.1228 | 0.0511 | 0.56 | 13.7 K | |
| AIM-PA | Aimia Srs 1 Cum Rte Rst Prf | 8.1852 | 0.0458 | 0.56 | 14.62 K | |
| REI-UN | RioCan Real Estate Investment Trust | 7.4581 | 0.0399 | 0.54 | 517.5 K | |
| FFN-PA | North American Financial 15 Split Corp | 3.7027 | 0.0186 | 0.5 | 6.6 K | |
| BCE | BCE Inc | 12.0563 | 0.0604 | 0.5 | 3.01 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| HSTC | HST Global Inc | 7.50 | 99 M | 0.15 | 2.04 | 21.31 K |
| MSCH | MainStreetChamber Holdings Inc. | 5.50 | 58.52 M | 2.50 | 83.33 | 30.96 K |
| ELCO | Elcom International Inc | 44.00 | 16.57 M | 19.80 | 81.82 | 12 |
| CUBT | Curative Biotechnology Inc | 9.75 | 10.25 M | 1.50 | 18.18 | 6.98 K |
| VALV | Shengkai Innovations Inc | 16.50 | 1.72 M | 0.50 | 3.13 | 58.92 K |
| EARI | Entertainment Arts Research Inc | 148.00 | 1.66 M | 5.00 | 3.5 | 59 |
| NEOM | NeoMedia Technologies Inc | 7.50 | 508.84 K | 0.30 | 4.17 | 2.75 K |
| BOTY | Lingerie Fighting Championships Inc | 4500.00 | 130.04 K | 49.00 | 1.1 | 2 K |
| WNBD | Winning Brands Corporation | 6.10 | 27.12 K | 0.05 | 0.83 | 7.75 K |
| XDSL | mPhase Technologies Inc | 92.50 | 16.8 K | 5.00 | 5.71 | 1.02 K |
| HDYNQ | Hyperdynamics Corporation | 13.04 | 3.56 K | 0.80 | 6.54 | 119.17 K |
| PRZM | Prism Technologies Group Inc | 5.73 | 1.01 K | 0.03 | 0.53 | 3.31 K |
| LITH | US Lithium Corp | 6.12 | 940 | 0.12 | 2 | 6.24 K |
| YVRLF | Liquid Media Group Ltd. | 48.598 | 482 | 1.398 | 2.96 | 1.55 K |
| PPJE | PPJ Healthcare Enterprises Inc | 600.00 | 200.00 | 50 | 646 | |
| USRM | U.S. Stem Cell Inc | 900.00 | 60.00 | 7.14 | 79 | |
| HMNY | Helios and Matheson Analytics Inc | 820.0604 | 41.9009 | 5.38 | 18 | |
| GTKP | GateKeeper USA Inc | 3.90 | 0.10 | 2.63 | 4.75 K | |
| PDGO | Paradigm Oil and Gas Inc | 13.70 | 0.20 | 1.48 | 79.49 K | |
| BAJFF | Camrova Resources Inc | 16.222 | 0.222 | 1.39 | 1.82 K | |
| ESINQ | ITT Educational Services Inc | 114.06 | 1.29 | 1.14 | 795.47 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LUCA | Luca Mining Corp. | 10.24 | 2.56 | 33.33 | 2.55 K | |
| DCOP | District Copper Corp | 4.00 | 1.00 | 33.33 | 50 | |
| CDA | Canuc Resources Corporation | 29.00 | 7.00 | 31.82 | 866 | |
| JZR | Jazz Resources Inc | 3.20 | 0.64 | 25 | 63 | |
| GOFL | Goldflare Exploration Inc | 4.25 | 0.75 | 21.43 | 176.6 K | |
| LQWD | LQwD FinTech Corp | 26.60 | 3.50 | 15.15 | 550 | |
| CVB | Compass Gold Corporation | 34.00 | 4.00 | 13.33 | 725 | |
| IMR | iMetal Resources Inc | 225.00 | 25.00 | 12.5 | 8 | |
| CPAU | CopAur Minerals Inc | 60.00 | 6.00 | 11.11 | 205 | |
| FUSE | Fuse Cobalt Inc | 100.00 | 10.00 | 11.11 | 2 | |
| RMO | Rainy Mountain Royalty Corp | 4.40 | 0.40 | 10 | 400 | |
| AVCR | Avricore Health Inc | 9.40 | 0.80 | 9.3 | 11.48 K | |
| WINS | Winshear Gold Corp | 17.3902 | 1.48 | 9.3 | 47 | |
| JSPX | JasperX Technologies Inc. | 130.00 | 10.00 | 8.33 | 29 | |
| MGMA | Magma Silver Corp. | 832.00 | 64.00 | 8.33 | 21 | |
| DTWO | D2 Lithium Corp. | 5.60 | 0.40 | 7.69 | 15.11 K | |
| GLD | GoldON Resources Ltd | 3.50 | 0.25 | 7.69 | 62.66 K | |
| MUR | Murchison Minerals Ltd | 35.00 | 2.50 | 7.69 | 1.19 K | |
| BEW | BeWhere Holdings Inc | 7.8809 | 0.5254 | 7.14 | 653 | |
| NL | Northern Lion Gold Corp | 4.80 | 0.32 | 7.14 | 2.42 K | |
| SC-H | Serrano Resources Ltd | 12.50 | 0.75 | 6.38 | 100 | |
| PEX | Pacific Ridge Exploration Ltd | 9.25 | 0.50 | 5.71 | 13.5 K | |
| EON | EON Lithium Corp. | 37.00 | 2.00 | 5.71 | 82 | |
| EPO-H | Encanto Potash Corp | 10.75 | 0.50 | 4.88 | 18.59 K | |
| ENA | Enablence Technologies Inc | 1800.00 | 72.00 | 4.17 | 890 | |
| AUQ | AuQ Gold Mining Inc | 10.00 | 0.40 | 4.17 | 2.6 K | |
| SILV | Silver Valley Metals Corp. | 14.31 | 0.54 | 3.92 | 42.95 K | |
| AXL | Arrow Exploration Corp | 51.2821 | 1.7095 | 3.45 | 272 K | |
| GGA | Goldgroup Mining Inc. | 9.12 | 0.285 | 3.23 | 3.71 K | |
| GORO | Goldgroup Mining Inc. | 36.48 | 1.14 | 3.23 | 926 | |
| CKG | Chesapeake Gold Corp | 8.36 | 0.26 | 3.21 | 47.83 K | |
| SLG | PetroTal Corp | 31.0848 | 0.9299 | 3.08 | 243.03 K | |
| EGT | Eguana Technologies Inc | 38.00 | 1.00 | 2.7 | 685 | |
| GIGA | Giga Metals Corporation | 5.90 | 0.10 | 1.72 | 17.72 K | |
| IFOS | Itafos Inc | 215.6688 | 1.8592 | 0.87 | 159 | |
| RET-A | Reitmans (Canada) Limited | 11.7364 | 0.0637 | 0.55 | 97.77 K |