Gainer Volumes for 7 June 2010 from 00:00:00 until 23:59:59
Gainer Volumes for 7 June 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 | 12.06 | 15.85 B | 0.26 | 2.2 | 1.64 M |
| GSAT | Globalstar | 28.95 | 10.86 B | 2.10 | 7.82 | 47.87 K |
| UUUU | Energy Fuels Inc | 7.465 | 3.57 B | 0.12 | 1.63 | 220 |
| NG | Novagold Resources Inc | 6.2742 | 3.35 B | 0.1627 | 2.66 | 2.59 M |
| SVM | Silvercorp Metals Inc | 5.892 | 2.27 B | 0.257 | 4.56 | 2.84 M |
| THM | International Tower Hill Mines Ltd | 6.3735 | 648.3 M | 0.076 | 1.21 | 164.35 K |
| TRX | Tanzanian Royalty Exploration Corp | 4.63 | 322.63 M | 0.18 | 4.04 | 354.25 K |
| GTE | Gran Tierra Energy Inc | 50.90 | 316.65 M | 0.50 | 0.99 | 149.11 K |
| LODE | Comstock Mining Inc | 350.00 | 246.98 M | 5.00 | 1.45 | 28 |
| GORO | Gold Resource Corp | 7.6329 | 186.19 M | 0.1532 | 2.05 | 126.82 K |
| ARMP | Armata Pharmaceuticals Inc | 3220.00 | 168.87 M | 70.00 | 2.22 | 15 |
| SIF | Sifco Industries | 10.4723 | 137.02 M | 0.3144 | 3.1 | 5.9 K |
| OPHC | Optimumbank Hlds | 112.00 | 110.08 M | 3.20 | 2.94 | 5 |
| IBIO | Ibio Inc | 6000.00 | 69.55 M | 250.00 | 4.35 | 1 |
| CPHI | China Pharma Holdings | 276.00 | 45.38 M | 2.00 | 0.73 | 402 |
| FSP | Franklin Street Properties | 4.7586 | 45.28 M | 0.0414 | 0.88 | 514 K |
| MXC | Mexco Energy Corp | 7.6559 | 19.38 M | 0.0388 | 0.51 | 6.1 K |
| AUMN | Golden Minerals Company | 196.00 | 5.27 M | 5.75 | 3.02 | 427 |
| IPB | Merrill Lynch & Company | 8.8685 | 0.4259 | 5.04 | 10.2 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 206.08 | 31.36 | 17.95 | 62 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| SI | Silver | 18.162 | 1.36 B | 0.679 | 3.88 | 47.7 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WMT | Walmart Inc. Common Stock | 12.2647 | 896.56 B | 0.0822 | 0.67 | 58.5 M |
| AEP | American Electric Power Company | 17.2593 | 66.87 B | 0.1703 | 1 | 3.94 M |
| KMB | Kimberly-Clark Corp | 39.4432 | 35.93 B | 0.4535 | 1.16 | 4.37 M |
| RYAAY | Ryanair Hlds Plc ADR | 8.2705 | 30.91 B | 0.2201 | 2.73 | 4.18 M |
| ILMN | Illumina Inc | 41.2938 | 28.96 B | 0.8269 | 2.04 | 1.32 M |
| UTHR | United Therapeutic | 51.52 | 22.72 B | 0.335 | 0.65 | 605.87 K |
| PAAS | Pan Amer Silver Corp | 19.1846 | 21.83 B | 0.6618 | 3.57 | 1.57 M |
| RGLD | Royal Gold Inc | 41.6474 | 19.84 B | 0.9518 | 2.34 | 963.6 K |
| LNT | Alliant Energy Corp | 9.2161 | 17.69 B | 0.0467 | 0.51 | 1.3 M |
| PNFP | Pinnacle Finl Ptnrs | 10.9947 | 15.8 B | 0.0743 | 0.68 | 201.89 K |
| ALGN | Align Technology | 14.19 | 12.51 B | 0.40 | 2.9 | 1.94 M |
| CORT | Corcept Therapeutics | 3.50 | 12.35 B | 0.18 | 5.42 | 48.56 K |
| VSAT | Viasat Inc | 31.93 | 11.69 B | 0.28 | 0.88 | 313.28 K |
| UBSI | United Bkshs Inc | 13.3559 | 6.58 B | 0.3209 | 2.46 | 225 K |
| LGND | Ligand Pharm | 5.331 | 6.42 B | 0.0343 | 0.65 | 186.4 K |
| SSRM | Ssr Mining Inc | 16.524 | 6.4 B | 0.1809 | 1.11 | 583.27 K |
| GBCI | Glacier Bancorp Inc | 9.2076 | 6.35 B | 0.2253 | 2.51 | 1.12 M |
| BCPC | Balchem Cp | 22.1898 | 5.65 B | 0.2021 | 0.92 | 157.8 K |
| OMAB | Grupo Aeroportuario ADR | 5.6489 | 5.24 B | 0.0612 | 1.1 | 8.06 K |
| SVC | Service Properties Trust | 8.0281 | 5.24 B | 0.0829 | 1.04 | 1.16 M |
| TCBI | Texas Capital Bncsh | 17.1844 | 4.32 B | 0.1964 | 1.16 | 217.24 K |
| CATY | Cathay Genl Bncp | 7.3409 | 4.23 B | 0.0908 | 1.25 | 1.02 M |
| LIVN | Livanova Plc OR Sh | 21.94 | 4.2 B | 0.84 | 3.98 | 533.67 K |
| INDB | Independent Bk Corp | 15.0981 | 3.97 B | 0.1029 | 0.69 | 84.8 K |
| OPCH | Option Care Health Inc | 24.12 | 3.85 B | 0.12 | 0.5 | 101.1 K |
| SFNC | Simmons First Natl | 8.1557 | 3.4 B | 0.0683 | 0.84 | 82.4 K |
| SBLK | Star Bulk Carriers | 88.2463 | 3.17 B | 1.3473 | 1.55 | 2.02 K |
| WAFD | Washington Federal | 11.0285 | 2.76 B | 0.06 | 0.55 | 836.82 K |
| PLUS | Eplus Inc | 4.1913 | 2.35 B | 0.0956 | 2.33 | 106.56 K |
| PDFS | Pdf Solutions Inc | 4.72 | 1.99 B | 0.06 | 1.29 | 46.94 K |
| OCFC | Oceanfirst Financial Corp | 7.0793 | 1.88 B | 0.2555 | 3.74 | 68.35 K |
| HOPE | Hope Bancorp Inc | 4.8213 | 1.79 B | 0.03 | 0.63 | 376.08 K |
| FORTY | Formula Sys [1985] ADR | 9.2733 | 1.65 B | 0.1443 | 1.58 | 8.66 K |
| IMKTA | Ingles Markets Inc | 10.257 | 1.62 B | 0.0558 | 0.55 | 33.24 K |
| DSGR | Distribution Solutions Group Inc | 6.2471 | 1.61 B | 0.0424 | 0.68 | 173.2 K |
| POET | Poet Technologies Inc | 3.10 | 1.48 B | 0.50 | 19.23 | 1 K |
| WINA | Winmark Corp | 23.9907 | 1.36 B | 0.2628 | 1.11 | 15.64 K |
| LQDT | Liquidity Services | 12.52 | 1.28 B | 0.07 | 0.56 | 116.9 K |
| MNKD | Mannkind Corp | 27.55 | 1.26 B | 0.20 | 0.73 | 225.46 K |
| NWPX | Northwest Pipe Company | 18.78 | 1.1 B | 0.13 | 0.7 | 126.8 K |
| CSIQ | Canadian Solar Inc | 9.69 | 1.06 B | 0.09 | 0.94 | 1.21 M |
| OMER | Omeros Corp | 5.44 | 985.75 M | 0.09 | 1.68 | 17.82 K |
| CCBG | Capital City Bank Gr | 10.408 | 881.33 M | 0.1832 | 1.79 | 58.62 K |
| SMBC | Southern MO Bancorp | 5.8814 | 841.91 M | 0.0896 | 1.55 | 4 K |
| FEIM | Frequency Elcts Inc | 4.0769 | 800.85 M | 0.0232 | 0.57 | 2.35 K |
| IBCP | Independent Bk Cp | 5.9965 | 780.84 M | 0.3414 | 6.04 | 3.25 K |
| DJCO | Daily Journal Cp | 71.50 | 773.32 M | 0.50 | 0.7 | 112 |
| CASS | Cass Information Sys | 14.1062 | 731.94 M | 0.0808 | 0.58 | 26.21 K |
| SLRC | Slr Investment Corp | 4.6609 | 707.57 M | 0.0243 | 0.52 | 154.58 K |
| TIPT | Tiptree Fncl Cl A | 4.0478 | 672.92 M | 0.0643 | 1.61 | 62.07 K |
| ACNB | Acnb Corp | 7.8748 | 645.69 M | 0.1125 | 1.45 | 5.35 K |
| GOOD | Gladstone Comml | 4.0706 | 623.51 M | 0.0483 | 1.2 | 41.99 K |
| VLGEA | Village Super Mkt | 14.1015 | 616.22 M | 0.2294 | 1.65 | 14.6 K |
| KRNY | Kearny Financial | 4.0513 | 595.34 M | 0.0428 | 1.07 | 138.65 K |
| GLRE | Greenlight Cap. Re. | 23.57 | 501.04 M | 0.19 | 0.81 | 120.77 K |
| JOUT | Johnson Outdoors | 10.4482 | 500.64 M | 0.1307 | 1.27 | 8.4 K |
| GRVY | Gravity Ltd ADR | 7.72 | 481.49 M | 0.32 | 4.32 | 7.02 K |
| FMAO | Farmers & Merch Banc | 5.7465 | 473.35 M | 0.133 | 2.37 | 14 K |
| ZNOG | Zion Oil & Gas, Inc | 5.19 | 454.1 M | 0.16 | 3.18 | 79.94 K |
| WEYS | Weyco Gp Inc | 13.5687 | 440.58 M | 0.0889 | 0.66 | 10.31 K |
| CCRN | Cross Ctry Hlthcr | 7.87 | 428.06 M | 0.10 | 1.29 | 139.87 K |
| ABEO | Abeona Therapeutics | 2987.50 | 424.61 M | 125.00 | 4.37 | 15 |
| FSTR | Foster L B Company | 25.9936 | 413.95 M | 0.3693 | 1.44 | 63.88 K |
| AIOT | Powerfleet Inc | 3.06 | 410.59 M | 0.03 | 0.99 | 11.7 K |
| FNLC | First Bancorp Inc | 6.59 | 392.5 M | 0.052 | 0.8 | 23.3 K |
| ALLT | Allot Communications | 4.96 | 369.37 M | 0.06 | 1.22 | 36.43 K |
| RCKY | Rocky Brands Inc | 6.0847 | 364.26 M | 0.1457 | 2.45 | 33.3 K |
| VALU | Value Line Inc | 8.9788 | 341.56 M | 0.0492 | 0.55 | 17.6 K |
| PNRG | Primeenergy Cp | 18.75 | 319.83 M | 0.85 | 4.75 | 1.05 K |
| FWDI | AdvisorShares Madrona International ETF | 50.40 | 312.71 M | 1.70 | 3.49 | 8.27 K |
| PAMT | PAMT CORP | 3.0463 | 287.34 M | 0.0167 | 0.55 | 54.78 K |
| OVLY | Oak Valley Bancp CA | 5.1376 | 279.33 M | 0.1681 | 3.38 | 4.66 K |
| NATR | Nature S Sunshine | 7.4532 | 277.31 M | 0.3419 | 4.81 | 12.6 K |
| ANIK | Anika Therapeutics | 6.06 | 276.76 M | 0.06 | 1 | 10.15 K |
| WNEB | Western New England Bancorp Inc | 4.9323 | 275.63 M | 0.1092 | 2.26 | 86.46 K |
| LTRX | Lantronix Inc | 4.55 | 255.61 M | 0.05 | 1.11 | 3.6 K |
| LMNR | Limoneira Company | 17.6949 | 249.5 M | 1.215 | 7.37 | 47.84 K |
| RGCO | Rgc Resources Inc | 5.723 | 224.69 M | 0.1553 | 2.79 | 660 |
| OVBC | Ohio Valley Banc Cp | 10.5091 | 206.95 M | 0.08 | 0.77 | 18.68 K |
| CZWI | Citizens Community | 3.3218 | 196.58 M | 0.1299 | 4.07 | 8.03 K |
| EBMT | Eagle Bancorp [Mt] | 6.5893 | 186.39 M | 0.0328 | 0.5 | 7.06 K |
| LEE | Lee Enterprises, Incorporated Common Stock | 28.80 | 175.87 M | 0.20 | 0.7 | 28.71 K |
| SBFG | Sb Financial Group | 3.4116 | 166.02 M | 0.1114 | 3.38 | 5.17 K |
| HOFT | Hooker Furniture | 8.4237 | 158.65 M | 0.1493 | 1.8 | 45.5 K |
| STRS | Stratus Pptys Inc | 8.4725 | 154.23 M | 0.1678 | 2.02 | 100 |
| HURC | Hurco Cos Inc | 13.8772 | 140.67 M | 0.355 | 2.63 | 34.65 K |
| OPRX | Optimizerx Corp | 5.5499 | 128.73 M | 0.15 | 2.78 | 6.3 K |
| CPIX | Cumberland Pharmaceu | 6.61 | 116.72 M | 0.11 | 1.69 | 61.83 K |
| ANIX | Anixa Biosciences Inc | 8.25 | 110.57 M | 0.625 | 8.2 | 228 |
| OPHC | Optimumbank Hlds | 112.00 | 106.01 M | 3.20 | 2.94 | 5 |
| BKSC | Bank of So Car Cp | 4.4663 | 101.55 M | 0.1767 | 4.12 | 1.36 K |
| MVIS | Microvision | 22.40 | 86.73 M | 0.80 | 3.7 | 61.95 K |
| IDN | Intellicheck Mobilisia | 11.84 | 76.14 M | 0.16 | 1.37 | 8.35 K |
| CSBR | Champions Oncolog | 10.92 | 71.41 M | 0.12 | 1.11 | 183 |
| INTG | Intergroup Cp The | 15.30 | 68.8 M | 0.09 | 0.59 | 400 |
| KG | Kestrel Group Ltd | 108.3775 | 67.29 M | 0.8273 | 0.77 | 7.24 K |
| CIZN | Citizens Hld Company | 8.8359 | 60.83 M | 0.0956 | 1.09 | 10.86 K |
| ELTK | Eltek Ltd | 7.0322 | 57.6 M | 0.0467 | 0.67 | 40 |
| RBCN | Rubicon Technology | 256.40 | 53.45 M | 7.90 | 3.18 | 45.9 K |
| SYPR | Sypris Solutions | 4.3905 | 46.94 M | 0.0845 | 1.96 | 40.37 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 21.9355 | 1.1 T | 0.1414 | 0.65 | 9.65 M |
| WMT | Wal-Mart Stores | 12.2163 | 887.47 B | 0.0819 | 0.67 | 58.5 M |
| MA | Mastercard Inc | 18.3908 | 493.34 B | 0.3125 | 1.73 | 26.88 M |
| NEE | Nextera Energy | 8.4552 | 176.68 B | 0.069 | 0.82 | 8.12 M |
| T | American Telephone and Telegraph Inc. | 6.9604 | 164.8 B | 0.0429 | 0.62 | 37.37 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 34.7258 | 163.61 B | 0.2744 | 0.8 | 905.6 K |
| BMY | Bristol-Myers Squibb Company | 13.7025 | 132.45 B | 0.8155 | 6.33 | 42.05 M |
| NEM | Newmont Mining Corp | 38.9411 | 123.56 B | 1.0202 | 2.69 | 8.73 M |
| MCK | Mckesson Corp | 60.9572 | 102.58 B | 0.3448 | 0.57 | 2.94 M |
| AEM | Agnico-Eagle Mines Ltd | 45.5787 | 91.39 B | 1.2524 | 2.83 | 2.88 M |
| AMT | American Tower Corp | 30.3218 | 78.8 B | 0.2822 | 0.94 | 5.72 M |
| USB-PH | U.S. Bancorp | 12.3022 | 77.4 B | 0.1008 | 0.83 | 23.89 K |
| CL | Colgate-Palmolive Company | 26.6091 | 74.26 B | 0.1371 | 0.52 | 5.42 M |
| MS-PA | Morgan Stanley | 9.6009 | 68.38 B | 0.0802 | 0.84 | 113.12 K |
| WPM | Wheaton Precious Metals | 15.3539 | 60.58 B | 0.421 | 2.82 | 7.8 M |
| D | Dominion Resources | 20.4333 | 59.06 B | 0.1663 | 0.82 | 4.83 M |
| SRE | Sempra | 13.6093 | 55.13 B | 0.1392 | 1.03 | 4.63 M |
| ETR | Entergy Corp | 18.6914 | 49.3 B | 0.093 | 0.5 | 3.51 M |
| AU | Anglogold Ashanti Ltd ADR | 35.2119 | 49.19 B | 1.1208 | 3.29 | 2.8 M |
| FNV | Franco Nev Corp | 25.5663 | 42.61 B | 0.787 | 3.18 | 17.5 K |
| ED | Consolidated Edison Company of New York | 22.8735 | 39.31 B | 0.1147 | 0.5 | 1.64 M |
| PEG | Public Service Enterprise Group Inc | 17.1446 | 37.16 B | 0.2687 | 1.59 | 4.98 M |
| GFI | Gold Fields Ltd ADR | 8.2485 | 36.76 B | 0.2607 | 3.26 | 8.17 M |
| HSY | Hershey Foods Corp | 33.5364 | 36.72 B | 0.2413 | 0.72 | 1.79 M |
| KMB | Kimberly-Clark Corp | 39.4432 | 35.86 B | 0.4535 | 1.16 | 4.37 M |
| KGC | Kinross Gold Corp | 14.9009 | 32.5 B | 0.2606 | 1.78 | 5.94 M |
| AEE | Ameren Corp | 13.661 | 29.62 B | 0.1058 | 0.78 | 2.53 M |
| ATO | Atmos Energy Corp | 17.2027 | 28.38 B | 0.1416 | 0.83 | 456.5 K |
| FE | Firstenergy Corp | 17.7517 | 27.06 B | 0.4614 | 2.67 | 6.23 M |
| CNP | Centerpoint Energy Inc | 7.5068 | 26.37 B | 0.0508 | 0.68 | 6.32 M |
| AVB | Avalonbay Communities | 54.8851 | 26.25 B | 0.3554 | 0.65 | 1.48 M |
| DGX | Quest Diagnostics Inc | 38.5151 | 26.23 B | 0.2082 | 0.54 | 1.57 M |
| EIX | Edison International | 17.7849 | 26.1 B | 0.1658 | 0.94 | 3.7 M |
| PPL | PPL Corp | 11.4622 | 25.95 B | 0.224 | 1.99 | 4.56 M |
| CHD | Church & Dwight Company | 13.0473 | 24.5 B | 0.0896 | 0.69 | 1.94 M |
| THC | Tenet Healthcare Corp | 20.44 | 20.93 B | 0.76 | 3.86 | 7.43 M |
| NI | NiSource Inc | 3.2555 | 20.04 B | 0.0203 | 0.63 | 9.44 M |
| ESS | Essex Property Trust | 58.3626 | 19.52 B | 0.4965 | 0.86 | 501.9 K |
| GIS | General Mills | 21.7624 | 19.37 B | 0.3649 | 1.71 | 7.02 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 7.3099 | 19.06 B | 0.2058 | 2.9 | 123.3 K |
| CDE | Coeur Mining Inc | 14.31 | 18.66 B | 0.10 | 0.7 | 3.44 M |
| NLY | Annaly Capital Management Inc | 9.4172 | 17.27 B | 0.0872 | 0.93 | 4.31 M |
| KIM | Kimco Realty Corp | 6.4606 | 16.17 B | 0.0578 | 0.9 | 7.71 M |
| BEP | Brookfield Renewable | 3.4588 | 15.89 B | 0.0394 | 1.15 | 8.55 K |
| GIB | CGI Group | 15.1718 | 15.58 B | 0.0993 | 0.66 | 298.7 K |
| TU | Telus Corp | 4.0999 | 15.1 B | 0.0241 | 0.59 | 651.2 K |
| GNRC | Generac Holdings Inc | 8.2366 | 12.16 B | 0.0461 | 0.56 | 76.38 K |
| HL | Hecla Mining Company | 4.7312 | 11.77 B | 0.0742 | 1.59 | 9.72 M |
| HMY | Harmony Gold Mining Co. Ltd ADR | 8.4254 | 11.53 B | 0.1736 | 2.1 | 3.8 M |
| CPT | Camden Property Trust | 23.3361 | 10.97 B | 0.1572 | 0.68 | 867.6 K |
| IAG | Iamgold Corp | 15.8995 | 10.52 B | 0.5042 | 3.28 | 4.14 M |
| EGO | Eldorado Gold Corp | 83.1091 | 10.2 B | 2.3964 | 2.97 | 1.25 M |
| RDY | Dr. Reddy's Laboratories Ltd ADR | 4.5889 | 10.12 B | 0.0508 | 1.12 | 2.45 M |
| AG | First Majestic Silver | 3.6784 | 9.29 B | 0.1381 | 3.9 | 93 K |
| CUBE | Cubesmart | 4.2459 | 9.28 B | 0.0335 | 0.8 | 1.09 M |
| ADC | Agree Realty Corp | 10.517 | 9.25 B | 0.0859 | 0.82 | 52.4 K |
| PB | Prosperity Bancshares | 23.6834 | 8.81 B | 0.1243 | 0.53 | 478.68 K |
| PRMB | Primo Brands Corporation | 5.5858 | 8.53 B | 0.0457 | 0.82 | 336.9 K |
| TAP | Molson Coors Brewing Company | 28.3592 | 7.93 B | 0.3896 | 1.39 | 3.03 M |
| BVN | Compania Mina Buenaventura S.A. ADR | 31.7799 | 7.79 B | 0.2859 | 0.91 | 1.22 M |
| TAP-A | Molson Coors Beverage Company | 31.2363 | 7.78 B | 0.3474 | 1.12 | 300 |
| NOV | Nov Inc | 25.1834 | 7.38 B | 0.2446 | 0.98 | 8.67 M |
| FNB | F.N.B. Corp | 4.2892 | 6.75 B | 0.0266 | 0.62 | 947.51 K |
| OGC | OceanaGold Corporation | 7.9236 | 6.38 B | 0.2751 | 3.6 | 5.8 K |
| SKY | Skyline Corp | 16.3235 | 5.05 B | 0.4368 | 2.75 | 27.5 K |
| KRC | Kilroy Realty Corp | 16.3566 | 4.36 B | 0.0819 | 0.5 | 653.5 K |
| CGAU | Centerra Gold Inc | 8.5304 | 4.24 B | 0.0876 | 1.04 | 25.8 K |
| FCN | Fti Consulting | 41.81 | 4.17 B | 0.41 | 0.99 | 1.1 M |
| DK | Delek US Holdings | 4.0869 | 3.72 B | 0.0433 | 1.07 | 75.85 K |
| NHI | National Health Investors | 15.8598 | 3.66 B | 0.1187 | 0.75 | 152.1 K |
| BBAR | Bbva Banco Frances S.A. | 3.4206 | 3.53 B | 0.0586 | 1.74 | 82 K |
| HIW | Highwoods Properties | 12.2744 | 3.47 B | 0.1086 | 0.89 | 1.68 M |
| CBU | Community Bank System | 13.3825 | 3.37 B | 0.2364 | 1.8 | 256.75 K |
| EXK | Endeavour Silver Corp | 3.2949 | 3.03 B | 0.0972 | 3.04 | 372.2 K |
| SII | Sprott Inc | 18.5051 | 2.98 B | 0.1633 | 0.89 | 100 |
| UNFI | United Nat Foods | 32.80 | 2.8 B | 0.31 | 0.95 | 478.5 K |
| SHO | Sunstone Hotel Investors | 6.2561 | 2.01 B | 0.0691 | 1.12 | 1.69 M |
| FOR | Forestar Group Inc | 17.22 | 1.46 B | 0.40 | 2.38 | 373.63 K |
| NBR | Nabors Industries | 815.9382 | 1.33 B | 7.5087 | 0.93 | 167.7 K |
| ODC | Oil-Dri Corp of America | 6.5131 | 1.33 B | 0.046 | 0.71 | 20.58 K |
| AORT | Artivion Inc | 4.8821 | 1.28 B | 0.1049 | 2.2 | 197.5 K |
| EDN | Empresa Distribuidora Y Comercializadora ADR | 7.25 | 1.26 B | 0.10 | 1.4 | 14.8 K |
| BH | Biglari Holdings Inc | 166.5964 | 1.21 B | 2.6783 | 1.63 | 62.81 K |
| UVV | Universal Corp | 17.522 | 1.18 B | 0.2476 | 1.43 | 1.05 M |
| BFS | Saul Centers | 18.312 | 1.18 B | 0.2414 | 1.34 | 91.3 K |
| MUX | Mcewen Mining Inc | 36.4738 | 1.18 B | 1.3993 | 3.99 | 133.45 K |
| ASA | ASA Gold and Precious Metals | 23.8197 | 1.1 B | 0.5441 | 2.34 | 48.4 K |
| CSR | Centerspace | 35.1394 | 977.43 M | 0.2052 | 0.59 | 36.06 K |
| KRO | Kronos Worldwide Inc | 4.2172 | 977.18 M | 0.0485 | 1.16 | 83.09 K |
| UTL | Unitil Corp | 10.9136 | 965.63 M | 0.1054 | 0.98 | 38.5 K |
| BTZ | Blackrock Preferred | 3.4474 | 936.94 M | 0.0354 | 1.04 | 209.2 K |
| MFA | MFA Financial Inc | 3.9967 | 918.89 M | 0.0599 | 1.52 | 2.22 M |
| CLDT | Chatham Lodging Trust REIT | 9.1865 | 609.61 M | 0.0509 | 0.56 | 5 K |
| OLP | One Liberty Properties | 4.4255 | 512.23 M | 0.0339 | 0.77 | 53.4 K |
| CAL | Caleres Inc | 11.7542 | 486.04 M | 0.1324 | 1.14 | 600.8 K |
| ACCO | Acco Brands Corp | 4.156 | 401.54 M | 0.0544 | 1.33 | 559.3 K |
| BGS | B&G Foods Holdings | 3.6125 | 275.97 M | 0.024 | 0.67 | 254.8 K |
| LODE | Comstock | 350.00 | 246.72 M | 5.00 | 1.45 | 28 |
| ARL | American Realty Investors | 8.03 | 237.55 M | 0.04 | 0.5 | 20.5 K |
| CIA | Citizens Inc | 6.56 | 194.47 M | 0.07 | 1.08 | 76.2 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ORIO | ORIO | 44.0816 | 14.6938 | 50 | 1 | |
| ELO | Eloro Resources Ltd | 3.20 | 0.40 | 14.29 | 13.21 K | |
| MARI | Marimaca Copper Corp | 10.00 | 1.25 | 14.29 | 3.66 K | |
| ELEF | Silver Elephant Mining Corp | 21.4985 | 2.3152 | 12.07 | 16.41 K | |
| LGD | Liberty Gold Corp | 26.84 | 2.04 | 8.23 | 363.04 K | |
| OCG | Outcrop Silver & Gold Corp | 4.70 | 0.30 | 6.82 | 7.74 K | |
| GSY | Goeasy Ltd | 5.0312 | 0.2844 | 5.99 | 4.52 K | |
| LUG | Lundin Gold Inc | 3.0635 | 0.1702 | 5.88 | 1.2 K | |
| TRX | Trx Gold Corporation | 4.89 | 0.22 | 4.71 | 53.31 K | |
| ABX | Barrick Mining Corp | 34.0988 | 1.4068 | 4.3 | 4.56 M | |
| DPM | Dundee Precious Metals Inc | 3.6906 | 0.1403 | 3.95 | 325.62 K | |
| JAG | Jaguar Mining Inc | 8062.8945 | 288.5498 | 3.71 | 263.93 K | |
| EDR | Endeavour Silver Corp | 3.2728 | 0.1091 | 3.45 | 109.43 K | |
| PAAS | Pan American Silver Corp | 20.299 | 0.6672 | 3.4 | 311.36 K | |
| TXG | Torex Gold Resources Inc | 12.4464 | 0.3983 | 3.31 | 189.43 K | |
| SVM | Silvercorp Metals Inc | 6.1537 | 0.196 | 3.29 | 884.6 K | |
| AEM | Agnico Eagle Mines Ltd | 47.8033 | 1.5171 | 3.28 | 677.46 K | |
| IMG | Iamgold Corp | 16.8425 | 0.5313 | 3.26 | 3.02 M | |
| AG | First Majestic Silver Corp | 3.8976 | 0.1184 | 3.13 | 406.18 K | |
| ELD | Eldorado Gold | 88.4098 | 2.6441 | 3.08 | 2.84 M | |
| NG | Novagold Res Inc | 5.9545 | 0.1773 | 3.07 | 545.62 K | |
| WPM | Wheaton Precious Metals Corp | 16.1251 | 0.4659 | 2.98 | 1.86 M | |
| MEQ | Mainstreet Eq J | 10.1659 | 0.2893 | 2.93 | 2 K | |
| CVG | Clairvest Group | 9.6144 | 0.2649 | 2.83 | 706 | |
| FFH | Fairfax Financial Holdings Ltd | 290.5961 | 7.7488 | 2.74 | 37.2 K | |
| CEF | Sprott Physical Gold Silver Trust | 15.8155 | 0.4178 | 2.71 | 120.28 K | |
| MTY | Mty Food Group Inc | 8.965 | 0.2321 | 2.66 | 2.3 K | |
| FNV | Franco-Nevada Corp | 26.8335 | 0.6192 | 2.36 | 566 K | |
| CEF-U | Sprott Physical Gold and Silver Trust | 14.8983 | 0.3388 | 2.33 | 1 K | |
| POW-PD | Power Corporation of Canada Pref D | 8.4966 | 0.1865 | 2.24 | 11.1 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.4398 | 0.1826 | 2.21 | 12.03 K | |
| HBP | Helix Biopharm | 12.10 | 0.25 | 2.11 | 540 | |
| AUMN | Golden Minerals Company | 8.25 | 0.17 | 2.1 | 5.3 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 5.1432 | 0.1059 | 2.1 | 38.41 K | |
| OGC | Oceanagold Corp | 8.367 | 0.1646 | 2.01 | 329.77 K | |
| PWF-PG | Power Financial Corp Pref G | 9.3593 | 0.1783 | 1.94 | 5.4 K | |
| K | Kinross Gold Corp | 15.8109 | 0.2954 | 1.9 | 3.03 M | |
| NWC | The North West Company Inc | 9.3153 | 0.1663 | 1.82 | 29.6 K | |
| MRU | Metro Inc | 10.966 | 0.1946 | 1.81 | 449.06 K | |
| L | Loblaw CO | 5.5931 | 0.0979 | 1.78 | 1.72 M | |
| AGI | Alamos Gold Inc Cls A | 12.5868 | 0.2153 | 1.74 | 342.36 K | |
| GWO-PM | Great West Lifeco Inc Pref M | 9.544 | 0.1614 | 1.72 | 980 | |
| ITH | International Tower Hill Mines Ltd | 7.13 | 0.12 | 1.71 | 143 K | |
| QEC | Questerre Energy Corp | 3.0464 | 0.0483 | 1.61 | 1.33 M | |
| PGIC-PA | Premium Global Income Split Corp | 5.6414 | 0.0877 | 1.58 | 17.82 K | |
| PSI | Pason Systems Inc | 6.0139 | 0.092 | 1.55 | 8.83 K | |
| EMP-A | Empire Company Limited | 13.4241 | 0.2008 | 1.52 | 58.8 K | |
| ACX | Act Energy Technologies Ltd | 3.1385 | 0.0465 | 1.5 | 26.57 K | |
| CJT | Cargojet Inc | 4.0517 | 0.0598 | 1.5 | 7.79 K | |
| ESM | Euro Sun Mining Inc | 6.1758 | 0.0909 | 1.49 | 18.06 K | |
| BLX | Boralex Inc | 5.3649 | 0.0784 | 1.48 | 15.37 K | |
| TPX-B | Molson Coors Canada Inc | 30.1934 | 0.4386 | 1.47 | 636 | |
| SJ | Stella Jones Inc | 5.449 | 0.0696 | 1.29 | 3.2 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 8.7763 | 0.1115 | 1.29 | 3.91 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 8.2323 | 0.0998 | 1.23 | 16.37 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 9.9807 | 0.1181 | 1.2 | 500 | |
| BPO-PN | Brookfield Offi Pro Cl Aaa N Prf | 8.6045 | 0.1004 | 1.18 | 65.97 K | |
| GDC | Genesis Land J | 3.2809 | 0.0371 | 1.14 | 131.42 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 7.986 | 0.0883 | 1.12 | 12 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 8.0596 | 0.0878 | 1.1 | 5.69 K | |
| POW-PB | Power Corporation of Canada Pref B | 8.7813 | 0.093 | 1.07 | 6.99 K | |
| CCL-B | CCL Industries Inc | 4.5178 | 0.0478 | 1.07 | 280.7 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.5248 | 0.0369 | 1.06 | 300 | |
| BDGI | Badger Infrastructure Solutions Ltd | 3.3356 | 0.0347 | 1.05 | 31.5 K | |
| SSRM | Ssr Mining Inc | 17.5549 | 0.1724 | 0.99 | 139 K | |
| IFC | Intact Financial Corp | 31.0775 | 0.3043 | 0.99 | 297.9 K | |
| CJR-B | Corus Entertainment Inc | 8.3416 | 0.0814 | 0.99 | 135.6 K | |
| BN-PR | Brookfield Corporation | 11.2776 | 0.1095 | 0.98 | 12.68 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 8.5135 | 0.0822 | 0.97 | 7.74 K | |
| WN-PC | George Weston Ser 3 Prf | 8.5443 | 0.0698 | 0.82 | 12.22 K | |
| BYD | Boyd Group Services Inc | 4.0996 | 0.0329 | 0.81 | 6.7 K | |
| AIM | Aimia Inc | 8.1984 | 0.0632 | 0.78 | 293 K | |
| RBN-UN | Blue Ribbon Income Fund | 3.1353 | 0.0236 | 0.76 | 24.05 K | |
| SAP | Saputo Inc | 10.8326 | 0.081 | 0.75 | 519.2 K | |
| GWO-PL | Great Wst 5.65 Non Cum 1St L Prf | 9.2656 | 0.0692 | 0.75 | 5.54 K | |
| GTE | Gran Tierra Energy Inc | 54.00 | 0.40 | 0.75 | 140.57 K | |
| BCE-PT | Bce Inc Pref T | 8.6986 | 0.0635 | 0.74 | 1.95 K | |
| POW-PC | Power Corporation of Canada Pref C | 9.2327 | 0.0668 | 0.73 | 1.3 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 7.9429 | 0.0529 | 0.67 | 6.14 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 8.8992 | 0.0588 | 0.67 | 10.7 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 8.5627 | 0.0537 | 0.63 | 2.51 K | |
| TRP | TC Energy Corp | 14.9078 | 0.0924 | 0.62 | 978.34 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 8.7545 | 0.045 | 0.52 | 10.2 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSCH | MainStreetChamber Holdings Inc. | 4.5625 | 58.52 M | 0.2875 | 6.73 | 191 |
| EARI | Entertainment Arts Research Inc | 91.80 | 1.66 M | 3.80 | 4.32 | 250 |
| MRNJ | Metatron Inc | 10139.9922 | 1.52 M | 78.00 | 0.78 | 2 |
| REFG | Medical Cannabis Payment Solutions Inc | 100.00 | 182.51 K | 20.00 | 25 | 6 |
| KALY | Kali Inc | 40.125 | 101.82 K | 3.75 | 10.31 | 200 |
| PJET | Priority Aviation Inc | 85.00 | 98.01 K | 5.00 | 6.25 | 121 |
| LGBI | Cannabiz Mobile Inc | 19.20 | 64.81 K | 1.20 | 6.67 | 1 |
| XLWH | Xinliwang International Holdings Company Ltd | 20.00 | 10.92 K | 10.00 | 100 | 64 |
| STTO | SITO Mobile Ltd. | 9.30 | 5.13 K | 0.30 | 3.33 | 12.52 K |
| SIMPQ | Simply Inc | 162.50 | 1.55 K | 2.50 | 1.56 | 30 |
| TXIC | Tongxin International Ltd | 4.44 | 1.45 K | 0.05 | 1.14 | 66.18 K |
| PRXIQ | Premier Exhibitions Inc | 12.881 | 491 | 0.181 | 1.43 | 4.49 K |
| PEHD | Perigee Holdings Inc. | 488.00 | 130 | 16.00 | 3.39 | 82 |
| ANDI | Andiamo Corporation | 70.00 | 17.50 | 33.33 | 82 | |
| AFPW | AlumiFuel Power Corporation | 1700.00 | 200.00 | 13.33 | 14 | |
| PMMEF | Premium Exploration Inc | 3.20 | 0.302 | 10.42 | 155 K | |
| PDGO | Paradigm Oil and Gas Inc | 5.70 | 0.50 | 9.62 | 197.71 K | |
| SGRCF | San Gold Corporation | 4.1582 | 0.0885 | 2.17 | 80.61 K | |
| PURA | Puration Inc | 33.024 | 0.344 | 1.05 | 220 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FCI | First Canadian Graphite Inc. | 240.00 | 60.00 | 33.33 | 20 | |
| CUCU | Global Copper Corp. | 4.35 | 1.05 | 31.82 | 3 K | |
| DEC | Decade Resources Ltd | 15.50 | 3.25 | 26.53 | 44.35 K | |
| ROAR | Lion Rock Resources Inc. | 5.00 | 1.00 | 25 | 501 | |
| ADD | Arctic Star Exploration Corp | 12.00 | 2.40 | 25 | 2.93 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 10.20 | 1.50 | 17.24 | 4.33 K | |
| RPX | Red Pine Exploration Inc | 3.50 | 0.50 | 16.67 | 15.02 K | |
| URZ | Urz Energy Corp | 17.50 | 2.50 | 16.67 | 1.15 K | |
| VVTM | VVT Med Inc. | 841.1215 | 116.8224 | 16.13 | 162 | |
| SSE | Silver Spruce Resources Inc | 12.00 | 1.50 | 14.29 | 112 | |
| CWV | Crown Point Energy Inc | 7.4456 | 0.8544 | 12.96 | 7.46 K | |
| BTR | Bonterra Resources Inc | 18.00 | 2.00 | 12.5 | 730 | |
| MOON | Blue Moon Metals Inc | 9.00 | 1.00 | 12.5 | 57 | |
| CMO-H | Cliffmont Resources Ltd | 5.40 | 0.60 | 12.5 | 550 | |
| PGDC | Patagonia Gold Corp | 4.80 | 0.50 | 11.63 | 1.1 K | |
| VAX | Vantex Resources Ltd | 5.00 | 0.50 | 11.11 | 480 | |
| MVI-H | Monitor Ventures Inc | 12.50 | 1.25 | 11.11 | 400 | |
| ABM | Athabasca Minerals Inc | 33.00 | 3.00 | 10 | 35.5 K | |
| RAGE | Renegade Gold Inc. | 66.00 | 6.00 | 10 | 109 | |
| NVT | Nortec Minerals Corp | 3.90 | 0.30 | 8.33 | 1.13 K | |
| RYO | Rio Silver Inc | 3.25 | 0.25 | 8.33 | 3.04 K | |
| SNV | Sonoro Energy Ltd | 52.00 | 4.00 | 8.33 | 38 | |
| FMN | Fidelity Minerals Corp | 48.75 | 3.75 | 8.33 | 6 | |
| GLD | GoldON Resources Ltd | 3.50 | 0.25 | 7.69 | 9.93 K | |
| SILV | Silver Valley Metals Corp. | 13.365 | 0.945 | 7.61 | 10 K | |
| OPW | Opawica Explorations Inc | 696.00 | 48.00 | 7.41 | 36 | |
| EMR | Emgold Mining Corporation | 15.00 | 1.00 | 7.14 | 13.08 K | |
| AGX | Silver X Mining Corp | 19.60 | 1.20 | 6.52 | 1.28 K | |
| NAR | North Arrow Minerals Inc | 18.00 | 1.00 | 5.88 | 318 | |
| ZKL-H | China Keli Electric Company Ltd | 99.00 | 5.00 | 5.32 | 127 | |
| CYM | Cymat Technologies Ltd | 3.05 | 0.15 | 5.17 | 1.58 K | |
| CTA | Centaurus Energy Inc | 120.00 | 5.00 | 4.35 | 828 | |
| AVCR | Avricore Health Inc | 5.80 | 0.20 | 3.57 | 8.09 K | |
| KEEK | Personas Social Incorporated | 450.00 | 15.00 | 3.45 | 109 | |
| FMM | Full Metal Minerals Ltd | 3.9836 | 0.0996 | 2.56 | 4.24 K | |
| AEMC | Alaska Energy Metals Corporation | 40.00 | 1.00 | 2.56 | 1.34 K | |
| ENA | Enablence Technologies Inc | 1320.00 | 24.00 | 1.85 | 9 | |
| GBU | Gabriel Resources Ltd | 45.80 | 0.60 | 1.33 | 447.78 K | |
| SA-H | Southern Arc Minerals Inc | 7.90 | 0.10 | 1.28 | 11.76 K | |
| BKM | Pacific Booker Minerals Inc | 7.02 | 0.04 | 0.57 | 3.44 K |