Gainer Volumes for 28 May 2010 from 00:00:00 until 23:59:59
Gainer Volumes for 28 May 2010 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PHYS | Sprott Physical Gold Trust | 11.53 | 15.85 B | 0.06 | 0.52 | 1.31 M |
| GSAT | Globalstar | 28.95 | 10.86 B | 3.75 | 14.88 | 76.48 K |
| REPX | Riley Exploration Permian Inc | 41.2406 | 785.61 M | 0.9373 | 2.33 | 479 |
| BHB | Bar Harbor Bankshares | 6.8002 | 659.91 M | 0.1148 | 1.72 | 16.2 K |
| CIX | Compx International Inc | 6.2327 | 373.14 M | 0.3626 | 6.18 | 4.6 K |
| LCTX | Lineage Cell Therapeutics Inc | 5.5778 | 281.71 M | 0.06 | 1.09 | 213.84 K |
| MINE | Mayfair Gold Corp. | 1500.00 | 189.33 M | 60.00 | 4.17 | 18.07 M |
| GORO | Gold Resource Corp | 7.3473 | 186.19 M | 0.0557 | 0.76 | 37.84 K |
| INTT | Intest Corp | 3.5584 | 165.98 M | 0.0291 | 0.82 | 56.52 K |
| GLU | Gabelli Global Utility | 6.4822 | 115.67 M | 0.0624 | 0.97 | 2.5 K |
| EP | Empire Petroleum Corp | 5.112 | 109.83 M | 0.4647 | 10 | 292 |
| CEV | Eaton Vance California Muni Income Trust | 5.6811 | 73.22 M | 0.0441 | 0.78 | 5.36 K |
| CVU | CPI Aerostructures | 8.80 | 69.56 M | 0.06 | 0.69 | 13.4 K |
| CPHI | China Pharma Holdings | 299.00 | 45.38 M | 3.00 | 1.01 | 155 |
| AGIG | AGIG | 1493.5975 | 38.54 M | 25.9219 | 1.77 | 2.12 K |
| IGC | India Globalization Capital Inc | 12.10 | 26.32 M | 0.10 | 0.83 | 16.74 K |
| INUV | Inuvo Inc | 17.00 | 16.81 M | 2.00 | 13.33 | 250 |
| UUU | Universal Security Instruments | 4.7743 | 10.87 M | 0.0842 | 1.8 | 500 |
| CVR | Chicago Rivet & Machine Company | 9.9527 | 9.95 M | 0.0622 | 0.63 | 200 |
| PLAG | Planet Green Holdings Corp | 780.00 | 8.05 M | 15.00 | 1.96 | 130 |
| DSS | Document Security Systems | 6688.8813 | 5.51 M | 83.0918 | 1.26 | 7 |
| ITP | IT Tech Packaging Inc | 89.8294 | 3.03 M | 1.0694 | 1.2 | 5.9 K |
| PW | Power REIT | 9.7813 | 2.99 M | 0.1698 | 1.77 | 764 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 4.75 | 891.1 K | 0.25 | 5.56 | 500 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| RU | Rubber | 376.00 | 6.50 | 1.76 | 35 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 7.6969 | 4.5 T | 0.1058 | 1.39 | 815.61 M |
| AZN | Astrazeneca Plc ADR | 21.5713 | 251.1 B | 0.2042 | 0.96 | 2.6 M |
| AMGN | Amgen Inc | 35.0247 | 225.7 B | 0.2367 | 0.68 | 11.17 M |
| MELI | MercadoLibre Inc | 50.2619 | 92.49 B | 0.3973 | 0.8 | 583.51 K |
| REGN | Regeneron Pharmaceuticals | 28.3783 | 83.19 B | 0.6655 | 2.4 | 1.02 M |
| ORLY | O'Reilly Automotive | 3.4014 | 75.27 B | 0.0234 | 0.69 | 40.52 M |
| GRMN | Garmin Ltd | 20.4033 | 60.39 B | 0.2916 | 1.45 | 1.41 M |
| TTWO | Take-Two Interactive Software | 11.57 | 47.41 B | 0.84 | 7.83 | 4.83 M |
| IDXX | Idexx Laboratories | 31.62 | 47 B | 0.515 | 1.66 | 571.88 K |
| ALNY | Alnylam Pharmaceuticals | 15.80 | 29.03 B | 0.13 | 0.83 | 207 K |
| VRSK | Verisk Analytics Inc | 28.8384 | 23.74 B | 0.4671 | 1.65 | 515.9 K |
| ULTA | Ulta Beauty Inc | 25.2969 | 23.59 B | 0.979 | 4.03 | 636.3 K |
| TTMI | TTM Technologies | 11.57 | 13.7 B | 0.09 | 0.78 | 6.15 M |
| HTHT | Huazhu Group Ltd ADR | 3.0681 | 13.23 B | 0.0513 | 1.7 | 57.19 K |
| AGNC | Agnc Investment Corp | 3.048 | 12.76 B | 0.0685 | 2.3 | 1.56 M |
| ARWR | Arrowhead Pharma | 13.50 | 12.48 B | 0.60 | 4.65 | 12.54 K |
| CORT | Corcept Therapeutics | 3.23 | 12.35 B | 0.14 | 4.53 | 13.54 K |
| SMTC | Semtech Corp | 17.61 | 12.23 B | 0.14 | 0.8 | 1.41 M |
| BPOP | Popular Inc | 22.7025 | 11.11 B | 0.4495 | 2.02 | 1.76 M |
| AAL | American Airlines Group | 8.3244 | 9.93 B | 0.0848 | 1.03 | 11.07 M |
| PODD | Insulet Corp | 14.57 | 9.91 B | 0.26 | 1.82 | 151.24 K |
| SIRI | Sirius XM Holdings | 8.183 | 9.7 B | 0.2383 | 3 | 4.46 M |
| RGEN | Repligen Cp | 3.55 | 9.21 B | 0.05 | 1.43 | 114.04 K |
| COLB | Columbia Banking Sys | 10.4279 | 8.84 B | 0.0934 | 0.9 | 2.02 M |
| GGAL | Grupo Fin Galicia ADR | 4.07 | 7.87 B | 0.044 | 1.09 | 165.9 K |
| TGTX | Tg Therapeuticscmn | 182.8125 | 7.53 B | 14.0625 | 8.33 | 2 |
| RIOT | Riot Blockchain Inc | 796.1768 | 7.34 B | 23.543 | 3.05 | 2 K |
| CROX | Crocs Inc | 10.35 | 6.63 B | 0.16 | 1.57 | 3.32 M |
| LGND | Ligand Pharm | 5.2626 | 6.42 B | 0.1025 | 1.99 | 135.43 K |
| MXL | Maxlinear Inc | 15.98 | 6.21 B | 0.37 | 2.37 | 31.91 K |
| CWST | Casella Waste Sys | 4.49 | 5.72 B | 0.12 | 2.75 | 65.67 K |
| IEP | Icahn Enterprises | 5.5656 | 5.28 B | 0.0924 | 1.69 | 13.37 K |
| IRDM | Iridium Comm Inc | 8.5119 | 5.23 B | 0.0658 | 0.78 | 220.2 K |
| JSM | SLM Cp 6% Sr Nt | 5.8204 | 5.09 B | 0.152 | 2.68 | 18.84 K |
| SLGN | Silgan Holdings | 12.5202 | 4.35 B | 0.0658 | 0.53 | 1.02 M |
| PTEN | Patterson-Uti Energy | 10.5886 | 4.19 B | 0.3321 | 3.24 | 10.08 M |
| UCTT | Ultra Clean Holdings | 8.92 | 3.72 B | 0.06 | 0.68 | 122.87 K |
| ATRO | Astronics Cp | 5.1945 | 3.72 B | 0.0676 | 1.32 | 120.64 K |
| GBDC | Golub Capital Bdc | 3.6587 | 3.41 B | 0.0491 | 1.36 | 55.75 K |
| SBCF | Seacoast Banking Cp | 8.3632 | 3.37 B | 0.2655 | 3.28 | 154.4 K |
| ARCB | Arcbest Corp | 20.6717 | 3.07 B | 0.2651 | 1.3 | 390.72 K |
| PLUG | Plug Power Inc | 4.188 | 2.94 B | 0.188 | 4.7 | 77.85 K |
| FIZZ | Natl Beverage Cp | 3.3138 | 2.91 B | 0.025 | 0.76 | 90.49 K |
| CECO | CECO Environmental Corp. | 4.4496 | 2.52 B | 0.1043 | 2.4 | 51 K |
| STGW | Stagwell Inc | 6.2576 | 2.25 B | 0.0822 | 1.33 | 87.52 K |
| VCEL | Vericel Corproation | 29.60 | 2.25 B | 0.80 | 2.78 | 4.22 K |
| SLS | Sellas Life Sciences Group Inc | 95430.5703 | 2.17 B | 6904.5234 | 7.8 | 5 |
| MLCO | Melco Resorts & Entertainment ADR | 3.42 | 2.12 B | 0.2232 | 6.98 | 10.16 M |
| PLAB | Photronics Inc | 5.06 | 1.89 B | 0.22 | 4.55 | 619.94 K |
| CASH | Meta Financial Group | 8.6661 | 1.81 B | 0.2975 | 3.55 | 9.6 K |
| DCOM | Dime Community Bancshares Inc | 9.9016 | 1.77 B | 0.1201 | 1.23 | 3.6 K |
| ANIP | ANI Pharma Inc | 70.9201 | 1.72 B | 2.88 | 4.23 | 7.27 K |
| DSGR | Distribution Solutions Group Inc | 6.4873 | 1.61 B | 0.0471 | 0.73 | 117.8 K |
| HROW | Harrow Health Inc | 40.00 | 1.5 B | 4.00 | 11.11 | 75 |
| GIII | G-III Apparel Gp | 14.2357 | 1.48 B | 0.0844 | 0.6 | 335.4 K |
| TRS | Trimas Corp | 7.8231 | 1.43 B | 0.0698 | 0.9 | 151.48 K |
| DMLP | Dorchester Minls | 6.5057 | 1.28 B | 0.0397 | 0.61 | 26.52 K |
| MNKD | Mannkind Corp | 27.80 | 1.26 B | 0.55 | 2.02 | 256.2 K |
| STAA | Staar Surgical Company | 5.20 | 1.25 B | 0.19 | 3.79 | 54.2 K |
| PFBC | Preferred Bank LA | 8.2325 | 1.25 B | 0.1871 | 2.33 | 12.46 K |
| SVRA | Savara Inc | 156.10 | 1.17 B | 21.00 | 15.54 | 28.64 K |
| GLDD | Great Lakes Drg Dock | 5.4927 | 1.14 B | 0.1179 | 2.19 | 471.94 K |
| EYPT | Eyepoint Pharmaceuticals Inc | 36.90 | 1.13 B | 0.90 | 2.5 | 4.86 K |
| GERN | Geron Corp | 4.9889 | 949.45 M | 0.0756 | 1.54 | 1.4 M |
| QDEL | Quidel Cp | 11.70 | 937.24 M | 0.10 | 0.86 | 642.1 K |
| HSTM | Healthstream Inc | 4.3789 | 858.78 M | 0.0378 | 0.87 | 9.39 K |
| ORRF | Orrstown Finl Svcs | 16.9932 | 836.35 M | 0.1601 | 0.95 | 14.73 K |
| GILT | Gilat Satellite Ntwk | 3.9513 | 832.44 M | 0.0246 | 0.63 | 23.3 K |
| ALRS | Alerus Financial Corp | 5.2197 | 827.04 M | 0.0522 | 1.01 | 600 |
| FEIM | Frequency Elcts Inc | 4.0847 | 800.85 M | 0.1238 | 3.13 | 17.86 K |
| PGC | Peapack Gladstone FI | 11.2652 | 797.89 M | 0.1101 | 0.99 | 22.3 K |
| HNRG | Hallador Energy Company | 7.3482 | 751.47 M | 0.5511 | 8.11 | 8.54 K |
| CYRX | Cryoport Inc | 20.40 | 746.96 M | 0.24 | 1.19 | 325 |
| XOMA | Xoma Corp | 132.00 | 710.16 M | 3.00 | 2.33 | 11.49 K |
| SLRC | Slr Investment Corp | 4.7297 | 707.57 M | 0.0399 | 0.85 | 112.34 K |
| CWBC | Community West Bncsh | 4.6964 | 675.56 M | 0.4791 | 11.36 | 2 K |
| GSM | Ferroglobe Plc Os | 9.7099 | 658.99 M | 0.1082 | 1.13 | 177.18 K |
| HIFS | Hingham Inst For Svg | 29.784 | 656.67 M | 0.7657 | 2.64 | 250 |
| UNTY | Unity Bancorp Inc | 4.137 | 597.63 M | 0.0906 | 2.24 | 110 |
| DCTH | Delcath Systems Inc | 15.54 | 575.48 M | 0.69 | 4.65 | 1.68 M |
| ITIC | Investors Title Company | 19.9836 | 539.65 M | 1.3144 | 7.04 | 300 |
| ESEA | Euroseas Ltd | 127.7267 | 528.02 M | 3.0492 | 2.45 | 556 |
| CERS | Cerus Corp | 3.16 | 507.84 M | 0.11 | 3.61 | 378.04 K |
| LWAY | Lifeway Foods Inc | 10.3489 | 458 M | 0.0593 | 0.58 | 6.03 K |
| TREE | Lendingtree Inc | 6.6166 | 453.2 M | 0.066 | 1.01 | 174.5 K |
| SHOE | Shoe Station Group Inc. | 6.5765 | 437.41 M | 0.0945 | 1.46 | 251.4 K |
| SCVL | Shoe Carnival Inc | 6.6474 | 430.2 M | 0.0955 | 1.46 | 251.39 K |
| ABEO | Abeona Therapeutics | 2937.4988 | 424.61 M | 62.4988 | 2.17 | 25 |
| LSAK | Lesaka Technologies Inc | 14.32 | 402.1 M | 0.08 | 0.56 | 575.4 K |
| FRST | Primis Financial Corp | 5.2582 | 401.79 M | 0.126 | 2.46 | 2.5 K |
| NEGG | Newegg Commerce Inc | 1241.60 | 385.49 M | 11.20 | 0.91 | 100 |
| MGPI | MGP Ingredients Inc | 5.9143 | 380.96 M | 0.6881 | 13.17 | 115.08 K |
| MNRO | Monro Muffler Brak | 19.2984 | 367.67 M | 0.3332 | 1.76 | 301.67 K |
| RBBN | Ribbon Communications Inc | 13.00 | 366.59 M | 0.15 | 1.17 | 482.06 K |
| NECB | Northeast Community Bancorp | 3.1311 | 363.58 M | 0.0326 | 1.05 | 14.25 K |
| SHIP | Seanergy Maritime Hl | 164174.5625 | 348.42 M | 1293.4844 | 0.79 | 1 |
| VALU | Value Line Inc | 9.7575 | 341.56 M | 0.1528 | 1.59 | 4 K |
| JACK | Jack IN The Box Inc | 18.1047 | 340.27 M | 0.1372 | 0.76 | 512.67 K |
| ALTO | Alto Ingredients Inc | 82.95 | 327.77 M | 1.05 | 1.28 | 7.35 K |
| PNRG | Primeenergy Cp | 21.10 | 319.83 M | 1.98 | 10.36 | 4.36 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BML-PH | Bank of America Corporation | 7.9927 | 260.92 B | 0.1316 | 1.67 | 25.56 K |
| BML-PG | Bank of America Corporation | 8.2003 | 260.07 B | 0.2602 | 3.28 | 6.7 K |
| BML-PL | Bank of America Corporation | 7.4191 | 242.21 B | 0.0566 | 0.77 | 41.21 K |
| BML-PJ | Bank of America Corporation | 8.2035 | 231.21 B | 0.045 | 0.55 | 19.94 K |
| BAC-PE | Bank of America Corporation | 7.8847 | 231.06 B | 0.0755 | 0.97 | 19.11 K |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 15.5043 | 112.56 B | 0.0951 | 0.62 | 8.61 M |
| KKR | KKR & Co. LP | 5.872 | 95.9 B | 0.2865 | 5.13 | 75.9 K |
| GS-PA | The Goldman Sachs Group Inc | 8.5552 | 70.98 B | 0.0869 | 1.03 | 152.34 K |
| MS-PA | Morgan Stanley | 9.8256 | 68.38 B | 0.2247 | 2.34 | 113.7 K |
| GS-PD | The Goldman Sachs Group Inc | 8.3122 | 68.12 B | 0.1424 | 1.74 | 174.12 K |
| CTA-PB | E. I. du Pont de Nemours and Company | 40.9539 | 57.65 B | 0.2599 | 0.64 | 3.5 K |
| CAH | Cardinal Health | 22.9848 | 55.55 B | 0.5531 | 2.47 | 5.08 M |
| SRE | Sempra | 13.921 | 55.13 B | 0.0938 | 0.68 | 3.7 M |
| CVE | Cenovus Energy Inc | 18.3691 | 54.52 B | 0.3001 | 1.66 | 1.42 M |
| DVN | Devon Energy Corp | 40.7693 | 49.9 B | 0.3001 | 0.74 | 5.53 M |
| WDS | Woodside Energy Group Ltd | 19.6088 | 45.46 B | 0.4689 | 2.45 | 4.32 K |
| SPG-PJ | Simon Property Group Inc | 28.24 | 45.07 B | 0.5337 | 1.93 | 1.5 K |
| HUM | Humana Inc | 40.2057 | 44.18 B | 0.2969 | 0.74 | 1.85 M |
| KR | Kroger Company | 6.2575 | 34.96 B | 0.087 | 1.41 | 28.12 M |
| EQT | Eqt Corp | 18.6086 | 33.83 B | 0.1425 | 0.77 | 2.12 M |
| CNC | Centene Corp | 5.705 | 32.89 B | 0.035 | 0.62 | 3.08 M |
| AEE | Ameren Corp | 13.876 | 29.62 B | 0.1407 | 1.02 | 3.45 M |
| FTS | Fortis Inc | 13.854 | 28.3 B | 0.4054 | 3.01 | 11.1 K |
| ES | Eversource Energy | 15.1042 | 26.77 B | 0.0757 | 0.5 | 2.19 M |
| CNP | Centerpoint Energy Inc | 7.6932 | 26.37 B | 0.0565 | 0.74 | 5.27 M |
| PPL | PPL Corp | 11.5607 | 25.95 B | 0.1254 | 1.1 | 4.93 M |
| CW | Curtiss-Wright Corp | 29.8924 | 25.65 B | 0.7401 | 2.54 | 361.17 K |
| NRG | NRG Energy | 17.3787 | 25 B | 0.2456 | 1.43 | 2.95 M |
| AER | Aercap Holdings N.V. | 11.7491 | 23.51 B | 0.1862 | 1.61 | 408.1 K |
| FICO | Fair Isaac and Company | 22.942 | 22.67 B | 0.1384 | 0.61 | 592.47 K |
| YPF | Ypf Sociedad Anonima ADR | 29.6345 | 19.97 B | 0.2483 | 0.84 | 3.31 K |
| ZBH | Zimmer Biomet Holdings | 48.0702 | 18.65 B | 0.5243 | 1.1 | 3.01 M |
| RBA | Ritchie Bros. Auctioneers Inc | 14.755 | 17.38 B | 0.1738 | 1.19 | 358.7 K |
| NLY | Annaly Capital Management Inc | 9.2428 | 17.27 B | 0.109 | 1.19 | 4.08 M |
| CLH | Clean Harbors | 31.695 | 16.36 B | 1.00 | 3.26 | 1.28 M |
| H | Hyatt Hotels Corp | 39.1301 | 16.03 B | 0.7447 | 1.94 | 327.9 K |
| KEP | Korea Electric Power Corp ADR | 10.3638 | 15.7 B | 0.0615 | 0.6 | 1.33 M |
| DINO | HF Sinclair Corp | 6.6399 | 15.15 B | 0.0897 | 1.37 | 3.68 M |
| CNA | Cna Financial Corp | 12.2751 | 13.87 B | 0.0847 | 0.69 | 574.34 K |
| DECK | Deckers Outdoor Corp | 8.04 | 13.27 B | 0.32 | 4.15 | 13.2 M |
| CRL | Charles River Laboratories Intl | 33.54 | 13.22 B | 0.22 | 0.66 | 1.2 M |
| MOG-B | Moog Inc | 31.1676 | 13.04 B | 0.5109 | 1.67 | 500 |
| TFII | Tfi International Inc | 6.5642 | 11.41 B | 0.1813 | 2.84 | 5.3 K |
| DDS | Dillard's | 19.7831 | 10 B | 0.138 | 0.7 | 1.06 M |
| AG | First Majestic Silver | 3.7277 | 9.29 B | 0.0493 | 1.34 | 26.8 K |
| CAE | Cae Inc | 7.7997 | 8.64 B | 0.0511 | 0.66 | 67.3 K |
| IDA | Idacorp Inc | 20.7628 | 8.08 B | 0.157 | 0.76 | 285.8 K |
| TAP | Molson Coors Brewing Company | 27.5666 | 7.93 B | 0.3023 | 1.11 | 2.2 M |
| TAP-A | Molson Coors Beverage Company | 30.5113 | 7.78 B | 0.861 | 2.9 | 200 |
| NFG | National Fuel Gas Company | 30.0309 | 7.78 B | 0.2904 | 0.98 | 521.5 K |
| SM | Sm Energy Company | 37.8735 | 7.55 B | 0.508 | 1.36 | 2 M |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 9.2167 | 7.51 B | 0.0633 | 0.69 | 23.55 K |
| MSA | Msa Safety Inc | 19.9539 | 7.45 B | 0.1021 | 0.51 | 139.6 K |
| FAF | First American Corp | 9.1105 | 7.37 B | 0.1577 | 1.76 | 500 |
| UGI | Ugi Corp | 10.1224 | 7.29 B | 0.182 | 1.83 | 1.28 M |
| NPO | Enpro Industries | 27.5254 | 7.04 B | 0.5753 | 2.13 | 202.01 K |
| M | Macy's Inc | 12.7328 | 6.55 B | 0.0917 | 0.73 | 10.12 M |
| MTG | Mgic Investment Corp | 7.9668 | 6.21 B | 0.1191 | 1.52 | 5.58 M |
| AIR | AAR Corp | 17.7371 | 5.74 B | 0.3962 | 2.28 | 389.4 K |
| G | Genpact Ltd | 13.3182 | 5.73 B | 0.3785 | 2.93 | 885.7 K |
| BKH | Black Hills Corp | 16.1728 | 5.62 B | 0.0846 | 0.53 | 290.4 K |
| KRG | Kite Realty Group Trust | 8.6506 | 5.42 B | 0.2824 | 3.37 | 141.93 K |
| BMA | Banco Macro S.A. ADR | 15.8176 | 5.38 B | 0.1567 | 1 | 53.7 K |
| ANF | Abercrombie & Fitch Company | 26.2289 | 5.27 B | 0.1684 | 0.65 | 3.78 M |
| RDN | Radian Group Inc | 8.3645 | 4.87 B | 0.2115 | 2.59 | 12.38 M |
| KBR | KBR Inc | 17.8162 | 4.77 B | 0.2837 | 1.62 | 2.63 M |
| CBT | Cabot Corp | 19.4453 | 4.46 B | 0.1181 | 0.61 | 405.4 K |
| MDU | Mdu Res Group Inc | 4.3848 | 4.29 B | 0.1126 | 2.64 | 1.78 M |
| HP | Helmerich & Payne | 20.659 | 4.18 B | 0.5263 | 2.61 | 4.81 M |
| FCN | Fti Consulting | 42.76 | 4.17 B | 2.64 | 6.58 | 1.93 M |
| KFY | Korn/Ferry International | 11.8504 | 4.16 B | 0.2119 | 1.82 | 509.8 K |
| GEF-B | Greif Inc | 23.9243 | 4.15 B | 0.326 | 1.38 | 6.5 K |
| TDS | Telephone and Data Systems | 15.5725 | 4 B | 0.1373 | 0.89 | 380.45 K |
| GEFB | Greif, Inc. | 25.7014 | 3.99 B | 0.3502 | 1.38 | 6.5 K |
| LEU | Centrus Energy Corp. | 1450.5494 | 3.78 B | 43.9561 | 3.13 | 12.69 K |
| BBAR | Bbva Banco Frances S.A. | 3.1489 | 3.53 B | 0.0906 | 2.96 | 187.3 K |
| AAP | Advance Auto Parts Inc | 44.4007 | 3.37 B | 0.3688 | 0.84 | 1.72 M |
| LRN | Stride Inc | 25.02 | 3.33 B | 0.19 | 0.77 | 367.84 K |
| DX | Dynex Capital | 4.30 | 3.17 B | 0.0822 | 1.95 | 45.3 K |
| AEO | American Eagle Outfitters | 7.4759 | 3.07 B | 0.1484 | 2.03 | 10.16 M |
| EXK | Endeavour Silver Corp | 3.4698 | 3.03 B | 0.0194 | 0.56 | 526.9 K |
| KWR | Quaker Chemical Corp | 22.2976 | 2.96 B | 0.1857 | 0.84 | 125.24 K |
| AGM | Federal Agricultural Mortgage Corp | 10.4436 | 2.54 B | 0.157 | 1.53 | 404.5 K |
| TY-P | Tri-Continental Corporation PFD $2.50 | 24.0918 | 2.49 B | 0.2885 | 1.21 | 300 |
| CALX | Calix Inc | 12.23 | 2.4 B | 0.34 | 2.86 | 90.07 K |
| BHC | Bausch Health Companies Inc | 14.3725 | 2.37 B | 0.1963 | 1.38 | 807.01 K |
| NWN | Northwest Natural Gas Company | 23.8902 | 2.09 B | 0.1304 | 0.55 | 102.6 K |
| SAM | Boston Beer Company | 66.0268 | 1.86 B | 2.4491 | 3.85 | 273.9 K |
| AGM-A | Federal Agricultural Mortgage Corporation | 7.9597 | 1.77 B | 0.1588 | 2.04 | 1 K |
| GSL | Global Ship Lease Inc | 15.2248 | 1.52 B | 0.346 | 2.33 | 8.29 K |
| UTI | Universal Technical Institute Inc | 20.0493 | 1.47 B | 0.392 | 1.99 | 165.78 K |
| ALX | Alexander's Inc | 102.3004 | 1.38 B | 1.804 | 1.8 | 12.1 K |
| FTK | Flotek Industries | 8.64 | 1.36 B | 0.24 | 2.86 | 29.82 K |
| NBR | Nabors Industries | 793.8294 | 1.33 B | 26.6974 | 3.48 | 275.27 K |
| BH | Biglari Holdings Inc | 174.7808 | 1.21 B | 2.2128 | 1.28 | 34.45 K |
| HZO | Marinemax Inc | 10.10 | 1.15 B | 0.10 | 1 | 280 K |
| SBR | Sabine Royalty Trust | 14.5802 | 1.06 B | 0.193 | 1.34 | 23.4 K |
| PDS | Precision Drilling Corp | 126.1613 | 1.05 B | 9.6766 | 8.31 | 159.52 K |
| KRO | Kronos Worldwide Inc | 4.3717 | 977.18 M | 0.233 | 5.63 | 3.4 K |
| NX | Quanex Building Products Corp | 16.3865 | 967.24 M | 1.2991 | 8.61 | 1.18 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| UTC-C | Utility Corp Cl C (UTC-C | 12.404 | 1.1616 | 10.33 | 1.95 K | |
| ELO | Eloro Resources Ltd | 4.40 | 0.40 | 10 | 45 | |
| OCG | Outcrop Silver & Gold Corp | 5.30 | 0.40 | 8.16 | 6.7 K | |
| PD | Precision Drilling Corp | 144.60 | 10.40 | 7.75 | 2.03 M | |
| HMMC | Hemlo Mining Corp. | 96.75 | 6.75 | 7.5 | 17 | |
| NEXT | Nextsource Materials Inc | 3.10 | 0.20 | 6.9 | 4.1 K | |
| POU | Paramount Resources Ltd | 7.2298 | 0.384 | 5.61 | 87.07 K | |
| CAS | Cascades Inc | 4.1528 | 0.2114 | 5.36 | 397.85 K | |
| FLNT | Flint Corp | 8.80 | 0.40 | 4.76 | 55 | |
| WRG | Western Energy Services Corp | 528.00 | 24.00 | 4.76 | 81 | |
| MTY | Mty Food Group Inc | 9.1251 | 0.4002 | 4.59 | 300 | |
| ACB | Aurora Cannabis Inc | 13.80 | 0.60 | 4.55 | 208 | |
| HBP | Helix Biopharm | 12.25 | 0.50 | 4.26 | 1.22 K | |
| TGO | Terago Inc | 5.45 | 0.20 | 3.81 | 2.5 K | |
| SII | Sprott Inc | 21.2697 | 0.6843 | 3.32 | 1.46 K | |
| MARI | Marimaca Copper Corp | 8.50 | 0.25 | 3.03 | 832 | |
| LAS-A | Lassonde Industries Inc | 40.5162 | 1.1201 | 2.84 | 876 | |
| GDL | Goodfellow Inc | 4.3873 | 0.1127 | 2.64 | 500 | |
| BNE | Bonterra Energy Corp | 19.1872 | 0.4894 | 2.62 | 10.93 K | |
| CFP | Canfor Corp | 9.95 | 0.25 | 2.58 | 853.3 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 8.0269 | 0.1969 | 2.51 | 6.74 K | |
| PWF-PG | Power Financial Corp Pref G | 9.1268 | 0.2209 | 2.48 | 4.78 K | |
| EMP-A | Empire Company Limited | 13.4241 | 0.3228 | 2.46 | 67.8 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 8.0909 | 0.1857 | 2.35 | 68.3 K | |
| TOT | Total Energy Services Inc | 5.8124 | 0.1329 | 2.34 | 26.17 K | |
| TCL-A | Transcontinental Inc | 5.1957 | 0.1168 | 2.3 | 513.45 K | |
| TPX-B | Molson Coors Canada Inc | 29.3567 | 0.6477 | 2.26 | 1.14 K | |
| RBA | Rb Global Inc | 15.3036 | 0.3342 | 2.23 | 54.59 K | |
| VLE | Valeura Energy Inc | 4.60 | 0.10 | 2.22 | 28.15 K | |
| TXP | Touchstone Exploration Inc | 48.222 | 1.0479 | 2.22 | 373.72 K | |
| BLX | Boralex Inc | 5.3589 | 0.1146 | 2.19 | 66.19 K | |
| ATS | Ats Corp | 7.21 | 0.14 | 1.98 | 62.5 K | |
| BCE-PC | BCE Inc Pref AC | 8.214 | 0.1584 | 1.97 | 3.66 K | |
| HPS-A | Hammond Power Solutions Inc | 7.3866 | 0.1374 | 1.9 | 1.21 K | |
| POW-PD | Power Corporation of Canada Pref D | 8.277 | 0.1493 | 1.84 | 4.99 K | |
| CVE | Cenovus Energy Inc | 19.2978 | 0.3406 | 1.8 | 2.54 M | |
| NOA | North American Construction Group Ltd | 8.4215 | 0.1474 | 1.78 | 6.6 K | |
| POW-PB | Power Corporation of Canada Pref B | 8.5873 | 0.1495 | 1.77 | 2.1 K | |
| BU | Burcon Nutrascience Corp | 133.1679 | 2.316 | 1.77 | 2.6 K | |
| MRE | Martinrea International Inc | 6.1417 | 0.1062 | 1.76 | 81.15 K | |
| CGY | Calian Group Ltd | 9.6497 | 0.165 | 1.74 | 2.5 K | |
| HWX | Headwater Exploration Inc | 3.8327 | 0.0652 | 1.73 | 269.8 K | |
| WCN | Waste Connections Inc | 23.1465 | 0.393 | 1.73 | 72.73 K | |
| TFII | Tfi International Inc | 6.8225 | 0.1111 | 1.66 | 51.29 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 6.8292 | 0.111 | 1.65 | 98.32 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.958 | 0.0939 | 1.6 | 7.15 K | |
| TXG | Torex Gold Resources Inc | 12.6455 | 0.1991 | 1.6 | 277.3 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 8.4599 | 0.1309 | 1.57 | 11.75 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 12.468 | 0.1828 | 1.49 | 100 | |
| VNP | 5N Plus Inc | 4.92 | 0.07 | 1.44 | 71.2 K | |
| RBN-UN | Blue Ribbon Income Fund | 3.0881 | 0.0439 | 1.44 | 12.24 K | |
| WFG | West Fraser Timber CO Ltd | 18.0708 | 0.2565 | 1.44 | 101.2 K | |
| AAV | Advantage Oil & Gas Ltd | 6.40 | 0.09 | 1.43 | 588.91 K | |
| BDI | Black Diamond Group Ltd | 5.6309 | 0.0791 | 1.42 | 17.97 K | |
| MTL | Mullen Group Ltd | 6.6617 | 0.0935 | 1.42 | 76.2 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.5822 | 0.0492 | 1.39 | 2.5 K | |
| ESI | Ensign Energy Services Inc | 3.5316 | 0.048 | 1.38 | 379.04 K | |
| AGF-B | AGF Management Limited | 5.7955 | 0.0781 | 1.37 | 121.35 K | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 3.8075 | 0.0508 | 1.35 | 1 K | |
| CFW | Calfrac Well Services Ltd | 488.50 | 6.50 | 1.35 | 4.22 K | |
| BHC | Bausch Health Companies Inc | 15.0821 | 0.1998 | 1.34 | 341.32 K | |
| WPRT | Westport Fuel Systems Inc | 172.00 | 2.20 | 1.3 | 14.54 K | |
| RIC | Richmont Mines | 3.3516 | 0.0425 | 1.28 | 2.04 K | |
| POW-PA | Power Corporation of Canada Pref A | 8.9058 | 0.1115 | 1.27 | 6.3 K | |
| DII-B | Dorel Industries Inc | 10.9139 | 0.1359 | 1.26 | 9.68 K | |
| FTS | Fortis Inc | 14.7435 | 0.1814 | 1.25 | 313.83 K | |
| FC | Firm Capital Mortgage Inv. Corp | 3.285 | 0.0402 | 1.24 | 6.61 K | |
| GDC | Genesis Land J | 3.0805 | 0.0371 | 1.22 | 94.67 K | |
| TWC | Twc Enterprises Ltd | 4.8601 | 0.0584 | 1.22 | 61.27 K | |
| GWO | Great-West Lifeco Inc | 11.9664 | 0.1382 | 1.17 | 491.64 K | |
| MRC | Morguard Corp | 38.9462 | 0.4491 | 1.17 | 1.12 K | |
| CU | Canadian Utilities Ltd Cl A NV | 11.6601 | 0.1334 | 1.16 | 255.4 K | |
| CAE | Cae Inc | 8.1658 | 0.093 | 1.15 | 407.37 K | |
| SJ | Stella Jones Inc | 5.408 | 0.0614 | 1.15 | 70.8 K | |
| DXT | Dexterra Group Inc | 4.2021 | 0.0467 | 1.12 | 5.4 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 8.2382 | 0.0904 | 1.11 | 8.69 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 7.6811 | 0.084 | 1.11 | 1 K | |
| KBL | Kbro Linen Inc | 8.2926 | 0.0903 | 1.1 | 7.9 K | |
| CCL-B | CCL Industries Inc | 4.4317 | 0.0478 | 1.09 | 74.69 K | |
| KEY | Keyera Corp | 4.9841 | 0.0511 | 1.04 | 325.55 K | |
| CEF | Sprott Physical Gold Silver Trust | 15.6762 | 0.1591 | 1.03 | 151.49 K | |
| CG | Centerra Gold Inc | 5.2012 | 0.0493 | 0.96 | 847.5 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 7.7223 | 0.0731 | 0.96 | 20.6 K | |
| BN-PC | Brookfield Corporation | 7.2705 | 0.0678 | 0.94 | 3.25 K | |
| CLS | Celestica Inc Sv | 9.83 | 0.09 | 0.92 | 2.16 M | |
| NWC | The North West Company Inc | 9.105 | 0.0831 | 0.92 | 43.46 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 6.8587 | 0.0613 | 0.9 | 5.3 K | |
| CGO | Cogeco Inc Sv | 17.0171 | 0.1485 | 0.88 | 26.7 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.0871 | 0.0705 | 0.88 | 8.42 K | |
| LB | Laurentian Bank | 18.9224 | 0.1559 | 0.83 | 52.6 K | |
| PBH | Premium Brands Holdings Corp | 7.0004 | 0.0575 | 0.83 | 11.72 K | |
| KEI | Kolibri Global Energy Inc | 24.40 | 0.20 | 0.83 | 8.16 K | |
| PSI | Pason Systems Inc | 5.9922 | 0.0486 | 0.82 | 74.67 K | |
| EDR | Endeavour Silver Corp | 3.4183 | 0.0273 | 0.81 | 80.21 K | |
| CEF-U | Sprott Physical Gold and Silver Trust | 14.988 | 0.1196 | 0.8 | 400 | |
| ITH | International Tower Hill Mines Ltd | 7.55 | 0.06 | 0.8 | 101.3 K | |
| WN-PC | George Weston Ser 3 Prf | 8.2814 | 0.0657 | 0.8 | 4.25 K | |
| RCH | Richelieu Hardware Ltd | 6.4009 | 0.0497 | 0.78 | 8.64 K | |
| BBD-PB | Bombardier Inc Pref B | 4.2446 | 0.0325 | 0.77 | 6.47 K | |
| CCA | Cogeco Communications Inc | 20.3436 | 0.153 | 0.76 | 36.45 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 81.85 | 107.13 B | 4.35 | 5.61 | 12.44 K |
| HSTC | HST Global Inc | 3.75 | 99 M | 0.45 | 13.64 | 11 K |
| CUBT | Curative Biotechnology Inc | 7.50 | 10.25 M | 0.75 | 11.11 | 429 |
| JDNRF | Jayden Resources Inc. | 4.4688 | 2.32 M | 0.1403 | 3.24 | 207 |
| PSRU | Valiant Eagle Inc | 135.00 | 2.15 M | 20.00 | 17.39 | 389 |
| VALV | Shengkai Innovations Inc | 17.56 | 1.72 M | 1.06 | 6.42 | 39.34 K |
| EARI | Entertainment Arts Research Inc | 96.00 | 1.66 M | 6.00 | 6.67 | 445 |
| SEII | Sharing Economy International Inc | 9320.00 | 733.04 K | 140.00 | 1.53 | 17 |
| GRCU | Green Cures & Botanical Distribution Inc | 1181.70 | 722.67 K | 262.60 | 28.57 | 1 |
| CCTL | Coin Citadel | 9.50 | 373.73 K | 1.50 | 18.75 | 176 |
| TGHI | Touchpoint Group Holdings Inc | 6942.8574 | 344.25 K | 642.856 | 10.2 | 1 |
| PJET | Priority Aviation Inc | 105.00 | 98.01 K | 5.00 | 5 | 120 |
| RGGI | Resgreen Group International Inc | 100.00 | 48.75 K | 5.00 | 5.26 | 71 |
| ERINQ | Erin Energy Corporation | 11.0892 | 21.53 K | 0.5175 | 4.9 | 221.39 K |
| XDSL | mPhase Technologies Inc | 62.50 | 16.8 K | 2.50 | 4.17 | 521 |
| CGLO | Hash Labs Inc | 22.40 | 7.64 K | 1.60 | 7.69 | 1.76 M |
| SIMPQ | Simply Inc | 155.00 | 1.55 K | 2.525 | 1.66 | 61 |
| PRZM | Prism Technologies Group Inc | 5.00 | 1.01 K | 0.40 | 8.7 | 2.1 K |
| LITH | US Lithium Corp | 4.20 | 940 | 0.16 | 3.96 | 14.45 K |
| CYRNQ | CYRNQ | 69.60 | 799 | 0.80 | 1.16 | 1.5 K |
| PROT | Proteonomix Inc | 5.35 | 791 | 0.36 | 7.21 | 44.1 K |
| SPDC | Speed Commerce Inc | 31.36 | 603 | 0.16 | 0.51 | 8.71 K |
| PRXIQ | Premier Exhibitions Inc | 12.70 | 491 | 0.70 | 5.83 | 35.83 K |
| YVRLF | Liquid Media Group Ltd. | 49.00 | 482 | 1.60 | 3.38 | 654 |
| SYNE | Synthesis Energy Systems Inc | 80.64 | 157 | 7.6864 | 10.54 | 13.04 K |
| PARD | Poniard Pharmaceuticals Inc | 43.20 | 149 | 0.40 | 0.93 | 11.72 K |
| PEHD | Perigee Holdings Inc. | 532.00 | 130 | 44.00 | 9.02 | 158 |
| PURA | Puration Inc | 72.24 | 30.96 | 75 | 2.92 K | |
| VRCI | Verde Science Inc | 3500.00 | 1120.00 | 47.06 | 392.07 K | |
| HBRM | Herborium Group Inc | 24.80 | 2.80 | 12.73 | 1.42 K | |
| USRM | U.S. Stem Cell Inc | 550.00 | 40.00 | 7.84 | 15 | |
| IZNN | IZON Network Inc | 63.75 | 4.25 | 7.14 | 9 K | |
| BAJFF | Camrova Resources Inc | 14.188 | 0.588 | 4.32 | 633 | |
| TREVQ | Trevali Mining Corporation | 12.927 | 0.44 | 3.52 | 1.5 K | |
| GTKP | GateKeeper USA Inc | 3.47 | 0.07 | 2.06 | 3 K | |
| HOKUQ | Hoku Corporation | 3.10 | 0.05 | 1.64 | 61.55 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| DEC | Decade Resources Ltd | 10.50 | 3.50 | 50 | 57.2 K | |
| KEEK | Personas Social Incorporated | 555.00 | 180.00 | 48 | 5.4 K | |
| MOON | Blue Moon Metals Inc | 12.00 | 3.00 | 33.33 | 70 | |
| VG | Volcanic Gold Mines Inc | 18.20 | 4.20 | 30 | 210 | |
| MBO | Mobio Technologies Inc | 3.60 | 0.80 | 28.57 | 1.25 K | |
| ADK | DIAGNOS Inc | 4.40 | 0.90 | 25.71 | 29.01 K | |
| XIM | Ximen Mining Corp | 6.25 | 1.25 | 25 | 598 K | |
| ROAR | Lion Rock Resources Inc. | 5.00 | 1.00 | 25 | 321 | |
| LORD | St. James Gold Corp | 10.50 | 1.50 | 16.67 | 1.48 K | |
| DAR | Darelle Online Solutions Inc | 3.20 | 0.40 | 14.29 | 2 K | |
| STS | South Star Mining Corp | 8.00 | 1.00 | 14.29 | 19 | |
| RHT | Reliq Health Technologies Inc | 4.25 | 0.50 | 13.33 | 1.86 K | |
| BTR | Bonterra Resources Inc | 26.00 | 3.00 | 13.04 | 495 | |
| SA-H | Southern Arc Minerals Inc | 8.00 | 0.80 | 11.11 | 25.87 K | |
| ANDC | Andina Copper Corporation | 6.25 | 0.625 | 11.11 | 8 | |
| SMRV | Smooth Rock Ventures Corp. | 24.00 | 2.40 | 11.11 | 46 | |
| DLTA | Delta Resources Limited | 6.30 | 0.60 | 10.53 | 13 K | |
| SXL | Slam Exploration Ltd | 3.30 | 0.30 | 10 | 28.2 K | |
| ZC | Zimtu Capital Corp | 6.70 | 0.60 | 9.84 | 13.3 K | |
| AEMC | Alaska Energy Metals Corporation | 45.00 | 4.00 | 9.76 | 1.65 K | |
| SGQ | SouthGobi Resources Ltd | 12.65 | 1.05 | 9.05 | 85.9 K | |
| PWM | Power Metals Corp | 5.10 | 0.42 | 8.97 | 67.3 K | |
| MYID | Killi Ltd | 142.857 | 11.1605 | 8.47 | 189.27 K | |
| VRB | Vanadiumcorp Resource Inc | 13.00 | 1.00 | 8.33 | 360 | |
| VLC | Velocity Minerals Ltd | 5.60 | 0.40 | 7.69 | 600 | |
| GOFL | Goldflare Exploration Inc | 3.50 | 0.25 | 7.69 | 10.02 K | |
| GLD | GoldON Resources Ltd | 3.75 | 0.25 | 7.14 | 4.66 K | |
| OGW | Ongwe Minerals Inc. | 10.08 | 0.64 | 6.78 | 12.57 K | |
| AVCR | Avricore Health Inc | 6.40 | 0.40 | 6.67 | 63 | |
| REG | Regulus Resources Inc | 5.4255 | 0.3191 | 6.25 | 1.57 K | |
| TIE | Coloured Ties Capital Inc. | 5.6294 | 0.3235 | 6.1 | 480 | |
| DTWO | D2 Lithium Corp. | 3.80 | 0.20 | 5.56 | 2.19 K | |
| WPG | West Point Gold Corp. | 11.00 | 0.50 | 4.76 | 1.82 K | |
| LMG | Lincoln Gold Mining Inc | 220.00 | 10.00 | 4.76 | 101 | |
| MRZL | Mont Royal Resources Limited. | 6.2937 | 0.2331 | 3.85 | 476 | |
| AXL | Arrow Exploration Corp | 46.1538 | 1.7094 | 3.85 | 386.5 K | |
| EPO-H | Encanto Potash Corp | 7.50 | 0.25 | 3.45 | 1.04 K | |
| SGN | Scorpio Gold Corporation | 12.96 | 0.36 | 2.86 | 4.47 K | |
| FMM | Full Metal Minerals Ltd | 3.884 | 0.0996 | 2.63 | 2.81 K | |
| GIGA | Giga Metals Corporation | 3.90 | 0.10 | 2.63 | 9.4 K | |
| BKM | Pacific Booker Minerals Inc | 7.19 | 0.18 | 2.57 | 4.1 K | |
| VO | ValOre Metals Corp | 4.20 | 0.10 | 2.44 | 8.6 K | |
| SKP | StrikePoint Gold Inc | 43.00 | 1.00 | 2.38 | 412 | |
| TIP-H | Tyner Resources Ltd | 5.00 | 0.10 | 2.04 | 290 | |
| KTN | Kootenay Silver Inc | 6.20 | 0.10 | 1.64 | 250 | |
| CKG | Chesapeake Gold Corp | 8.10 | 0.10 | 1.25 | 26.84 K | |
| OYL | CGX Energy Inc | 13.10 | 0.10 | 0.77 | 43.2 K |