Gainer Volumes for 19 August 2010 from 00:00:00 until 23:59:59
Gainer Volumes for 19 August 2010 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BHB | Bar Harbor Bankshares | 7.2809 | 659.91 M | 0.0952 | 1.32 | 3.6 K |
| FRD | Friedman Industries Inc | 4.1432 | 313.58 M | 0.0409 | 1 | 21.8 K |
| MINE | Mayfair Gold Corp. | 187.50 | 189.33 M | 7.50 | 4.17 | 340.88 K |
| AREN | The Arena Group Holdings Inc | 7.70 | 104.73 M | 0.44 | 6.06 | 227 |
| BDL | Flanigan's Enterprises | 6.244 | 76.2 M | 0.4594 | 7.94 | 4.39 K |
| IBIO | Ibio Inc | 8900.00 | 69.55 M | 100.00 | 1.14 | 8 |
| LGL | LGL Group | 4.3797 | 48.01 M | 0.3585 | 8.92 | 210.63 K |
| CPHI | China Pharma Holdings | 303.0001 | 45.38 M | 7.0001 | 2.36 | 171 |
| CVR | Chicago Rivet & Machine Company | 10.2975 | 9.95 M | 0.2191 | 2.17 | 1.7 K |
| DSS | Document Security Systems | 8080.6709 | 5.51 M | 207.7295 | 2.64 | 2 |
| AUMN | Golden Minerals Company | 191.00 | 5.27 M | 8.10 | 4.43 | 2.48 K |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ASML | ASML Holding N.V. ADR | 27.3902 | 651.82 B | 0.3014 | 1.11 | 2.3 M |
| BKNG | Booking Holdings Inc | 11.7591 | 159.95 B | 0.0722 | 0.62 | 30.49 M |
| NTES | Netease Inc ADR | 6.3556 | 85.42 B | 0.6893 | 12.16 | 19.3 M |
| SNPS | Synopsys Inc | 23.06 | 78.83 B | 0.78 | 3.5 | 1.9 M |
| EBAY | Ebay Inc | 8.6346 | 47.93 B | 0.1455 | 1.71 | 59.91 M |
| NTAP | Netapp Inc | 29.8778 | 39.4 B | 1.0131 | 3.51 | 22.8 M |
| INSM | Insmed Inc | 7.10 | 29.43 B | 0.20 | 2.9 | 162.48 K |
| VRSN | Verisign Inc | 24.6155 | 26.52 B | 0.1342 | 0.55 | 8.22 M |
| DLTR | Dollar Tree Inc | 21.93 | 24.86 B | 1.02 | 4.88 | 8.53 M |
| PAAS | Pan Amer Silver Corp | 18.5036 | 21.83 B | 0.0963 | 0.52 | 1.27 M |
| RGLD | Royal Gold Inc | 40.4062 | 19.84 B | 0.7048 | 1.78 | 771.2 K |
| GEN | Gen Digital Inc | 4.7786 | 17.65 B | 0.2788 | 6.2 | 62.1 M |
| AKAM | Akamai Technologies | 45.01 | 16.94 B | 0.96 | 2.18 | 6.4 M |
| CHKP | Check Point Software | 34.71 | 13.39 B | 0.41 | 1.2 | 2.81 M |
| HTHT | Huazhu Group Ltd ADR | 4.6215 | 13.23 B | 0.1156 | 2.57 | 212.76 K |
| ARWR | Arrowhead Pharma | 9.76 | 12.48 B | 0.06 | 0.62 | 14.42 K |
| QRVO | Qorvo Inc | 18.44 | 8.56 B | 0.16 | 0.88 | 2.12 M |
| PPC | Pilgrim's Pride | 4.1685 | 6.31 B | 0.0704 | 1.72 | 905.47 K |
| OTEX | Open Text Cp | 8.1215 | 6 B | 1.0762 | 15.28 | 13.87 M |
| PEGA | Pegasystems Inc | 5.1319 | 5.43 B | 0.1121 | 2.23 | 1.5 M |
| JSM | SLM Cp 6% Sr Nt | 6.2387 | 5.09 B | 0.0502 | 0.81 | 45.73 K |
| ICUI | I C U Medical Inc | 36.25 | 4.56 B | 0.25 | 0.69 | 168.19 K |
| GBDC | Golub Capital Bdc | 3.8127 | 3.41 B | 0.0236 | 0.62 | 37.47 K |
| SBCF | Seacoast Banking Cp | 5.6639 | 3.37 B | 0.0885 | 1.59 | 21.82 K |
| VCEL | Vericel Corproation | 30.00 | 2.25 B | 0.20 | 0.67 | 11.08 K |
| ADUS | Addus Homecare Corp | 5.22 | 2.23 B | 0.15 | 2.96 | 1.6 K |
| ATRC | Atricure Inc | 7.11 | 2.12 B | 0.24 | 3.49 | 40.86 K |
| QCRH | Qcr Holdings Inc | 8.8674 | 1.7 B | 0.1284 | 1.47 | 9.37 K |
| POET | Poet Technologies Inc | 3.30 | 1.48 B | 0.10 | 3.12 | 250 |
| ATEC | Alphatec Holdings | 28.20 | 1.47 B | 1.44 | 5.38 | 96.38 K |
| WINA | Winmark Corp | 23.9301 | 1.36 B | 0.1428 | 0.6 | 2.43 K |
| QNST | Quinstreet Inc | 11.00 | 1.26 B | 0.10 | 0.92 | 1.04 M |
| PFBC | Preferred Bank LA | 6.5112 | 1.25 B | 0.1497 | 2.35 | 2.98 K |
| RDWR | Radware Ltd | 11.60 | 1.2 B | 0.17 | 1.49 | 203.97 K |
| CSIQ | Canadian Solar Inc | 12.52 | 1.06 B | 0.81 | 6.92 | 2.4 M |
| SBGI | Sinclair Brdcst A | 3.2428 | 993 M | 0.0292 | 0.91 | 341.45 K |
| ASTE | Astec Inds Inc | 23.3026 | 989.6 M | 0.1848 | 0.8 | 244.81 K |
| MPB | Mid Penn Bancorp Inc | 5.1097 | 945.35 M | 0.194 | 3.95 | 400 |
| HAFC | Hanmi Financial Cp | 6.6055 | 939.29 M | 0.0508 | 0.78 | 123.03 K |
| LYTS | L S I Industries | 3.4243 | 909.37 M | 0.2563 | 8.09 | 330.14 K |
| SMBC | Southern MO Bancorp | 5.725 | 841.91 M | 0.0414 | 0.73 | 200 |
| ALRS | Alerus Financial Corp | 5.162 | 827.04 M | 0.0526 | 1.03 | 7.09 K |
| TIPT | Tiptree Fncl Cl A | 3.6986 | 672.92 M | 0.0229 | 0.62 | 1.95 K |
| HIFS | Hingham Inst For Svg | 30.507 | 656.67 M | 1.0725 | 3.64 | 619 |
| ACNB | Acnb Corp | 7.9873 | 645.69 M | 0.1406 | 1.79 | 3.48 K |
| OSPN | Onespan Inc | 5.9895 | 603.27 M | 0.134 | 2.29 | 196.19 K |
| DCTH | Delcath Systems Inc | 6.51 | 575.48 M | 0.21 | 3.33 | 2.62 M |
| MDRX | Allscripts Hlthcare | 17.07 | 516.62 M | 0.19 | 1.13 | 6 M |
| ZNOG | Zion Oil & Gas, Inc | 4.88 | 454.1 M | 0.03 | 0.62 | 42.36 K |
| TREE | Lendingtree Inc | 6.3621 | 453.2 M | 0.2734 | 4.49 | 7.2 K |
| SOHU | Sohu.com Inc ADR | 47.93 | 433.84 M | 0.39 | 0.82 | 545.98 K |
| ABEO | Abeona Therapeutics | 2500.00 | 424.61 M | 200.00 | 8.7 | 12 |
| NATH | Nathan's Famous IN | 8.0893 | 399.61 M | 0.0569 | 0.71 | 5.11 K |
| CHMG | Chemung Financial Cp | 12.6116 | 391.56 M | 0.1398 | 1.12 | 370 |
| ISSC | Innovative Sol&Sup | 3.2542 | 353.38 M | 0.1259 | 4.02 | 13.16 K |
| STRT | Strattec Security | 16.837 | 348.6 M | 0.5032 | 3.08 | 2.13 K |
| GASS | Stealthgas Inc | 4.2284 | 327.61 M | 0.0436 | 1.04 | 10.77 K |
| AVXL | Anavex Lf SC | 13.48 | 314.16 M | 0.56 | 4.33 | 3.39 K |
| FDBC | Fidelity D & D Bancorp Inc | 6.7084 | 309.54 M | 0.3902 | 6.18 | 800 |
| ISBA | ISBA | 8.9856 | 307.36 M | 0.0514 | 0.58 | 470 |
| FLXS | Flexsteel Inds | 8.9734 | 306.69 M | 0.7886 | 9.63 | 27.3 K |
| FUNC | First United Corp | 3.279 | 286.94 M | 0.0232 | 0.71 | 6.46 K |
| FRAF | Franklin Finl Svcs Corp | 9.2154 | 277.62 M | 0.0542 | 0.59 | 600 |
| ANIK | Anika Therapeutics | 5.32 | 276.76 M | 0.12 | 2.31 | 147.59 K |
| HWBK | Hawthorn Bancshares | 4.1606 | 274.92 M | 0.1428 | 3.55 | 4 K |
| AVNW | Aviat Networks Inc | 24.90 | 269.54 M | 0.84 | 3.49 | 84.49 K |
| ASYS | Amtech Systems Inc | 14.03 | 264.2 M | 0.69 | 5.17 | 252.9 K |
| VABK | Virginia Natl Bnk | 8.8688 | 254.1 M | 0.2687 | 3.12 | 634 |
| PEBK | Peoples Bancorp NC | 3.3222 | 228.18 M | 0.0949 | 2.94 | 545 |
| ALOT | Astronova Inc | 5.8816 | 226.45 M | 0.2277 | 4.03 | 5.16 K |
| CXDO | Crexendo Inc | 3.463 | 209.5 M | 0.0475 | 1.39 | 143.27 K |
| CZWI | Citizens Community | 3.4924 | 196.58 M | 0.1624 | 4.88 | 896 |
| LARK | Landmark Bancorp Inc | 5.4647 | 195.89 M | 0.0852 | 1.58 | 1.88 K |
| EBMT | Eagle Bancorp [Mt] | 6.208 | 186.39 M | 0.033 | 0.53 | 4.64 K |
| MBOT | Microbot Medical Inc | 14742.00 | 129.95 M | 648.00 | 4.6 | 1.08 K |
| FLNT | Fluent Inc | 71.8212 | 127.31 M | 4.0135 | 5.92 | 922 |
| LAKE | Lakeland Inds Inc | 8.8515 | 118.92 M | 0.0469 | 0.53 | 10.46 K |
| FLL | Full House Rsts | 3.18 | 90.51 M | 0.03 | 0.95 | 168.56 K |
| BLNK | Blink Charging Company | 2800.00 | 85.97 M | 175.00 | 6.67 | 6 |
| LGO | Largo Resources Ltd | 19.00 | 79.46 M | 1.69 | 9.76 | 1.37 K |
| OESX | Orion Energy Syst | 23.90 | 78.31 M | 0.30 | 1.27 | 3.66 K |
| MNOV | Medicinova Inc | 5.29 | 64.97 M | 0.2699 | 5.38 | 2.42 K |
| KNDI | Kandi Techs Group | 3.09 | 63.29 M | 0.09 | 3 | 111.71 K |
| ASPS | Altisource Portfolio | 205.4753 | 63.27 M | 1.2652 | 0.62 | 19.34 K |
| SGA | Saga Communications | 6.8371 | 61.49 M | 0.0501 | 0.74 | 7.76 K |
| INVE | Identiv Inc | 15.40 | 61.22 M | 0.70 | 4.76 | 5.35 K |
| CIZN | Citizens Hld Company | 9.6987 | 60.83 M | 0.1739 | 1.83 | 500 |
| CNVS | CNVS | 320.00 | 60.05 M | 10.00 | 3.23 | 165 |
| AIFC | AI Financial Corporation | 12.25 | 58.39 M | 0.35 | 2.94 | 1.84 K |
| PLCE | Children's Place Inc | 41.3993 | 58.26 M | 2.8118 | 7.29 | 2.31 M |
| VHC | VirnetX Holding Corp Common Stock | 108.4199 | 53.99 M | 2.9163 | 2.76 | 36.89 K |
| OMEX | Odyssey Marine Expl | 19.68 | 51.33 M | 0.24 | 1.23 | 27.64 K |
| TPCS | TechPrecision Corporation Common stock | 3.68 | 48.72 M | 0.08 | 2.22 | 950 |
| SYPR | Sypris Solutions | 3.4336 | 46.94 M | 0.0282 | 0.83 | 47.23 K |
| ACFN | Acorn Energy, Inc. Common Stock | 69.1737 | 46.13 M | 1.0808 | 1.59 | 1.71 K |
| MIND | Mitcham Industries Inc | 65.373 | 45.63 M | 1.2799 | 2 | 740 |
| NSYS | Nortech Systems IN | 3.65 | 40.9 M | 0.10 | 2.82 | 200 |
| BBGI | Beasley Broadcast Group | 61.1982 | 39.58 M | 1.227 | 2.05 | 656 |
| KOSS | Koss Cp | 4.8443 | 35.74 M | 0.1685 | 3.6 | 1.3 K |
| UG | United Guardian Inc | 5.3391 | 33.45 M | 0.0663 | 1.26 | 800 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BML-PL | Bank of America Corporation | 7.7324 | 242.21 B | 0.0765 | 1 | 51.02 K |
| BML-PJ | Bank of America Corporation | 8.2506 | 231.21 B | 0.0455 | 0.55 | 21.65 K |
| BAC-PE | Bank of America Corporation | 8.1461 | 231.06 B | 0.054 | 0.67 | 23.9 K |
| TM | Toyota Motor Corp Ltd | 49.507 | 223.54 B | 0.4376 | 0.89 | 727.93 K |
| HDB | Hdfc Bank Ltd ADR | 6.5424 | 120.42 B | 0.0738 | 1.14 | 8.64 M |
| IBN | Icici Bank Ltd ADR | 6.4817 | 107.89 B | 0.1067 | 1.67 | 20.33 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 41.688 | 57.65 B | 0.2916 | 0.7 | 365 |
| SPG-PJ | Simon Property Group Inc | 29.6846 | 45.07 B | 0.2443 | 0.83 | 2.1 K |
| KGC | Kinross Gold Corp | 13.5281 | 32.5 B | 0.0782 | 0.58 | 6.38 M |
| NMR | Nomura Holdings Inc ADR | 3.3698 | 28.7 B | 0.0231 | 0.69 | 2.02 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 7.7215 | 19.06 B | 0.039 | 0.51 | 160.5 K |
| CDE | Coeur Mining Inc | 16.32 | 18.66 B | 0.66 | 4.21 | 4.19 M |
| PKX | Posco ADR | 62.3162 | 17.65 B | 0.899 | 1.46 | 432.5 K |
| BWXT | Bwx Technologies Inc | 14.3819 | 15.47 B | 0.2875 | 2.04 | 884.72 K |
| DINO | HF Sinclair Corp | 6.9443 | 15.15 B | 0.0773 | 1.13 | 1.69 M |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 10.1406 | 14.74 B | 0.1544 | 1.55 | 510.6 K |
| WBS | Webster Financial Corp | 11.1518 | 12.71 B | 0.1315 | 1.19 | 1.08 M |
| EDU | New Oriental Education & Technology Group ADR | 22.5806 | 9.68 B | 0.3012 | 1.35 | 821.58 K |
| KT | Korea Telecom Corp ADR | 10.5018 | 8.72 B | 0.3112 | 3.05 | 2.27 M |
| AWI | Armstrong World Industries Inc | 21.7019 | 7.75 B | 0.1643 | 0.76 | 588.7 K |
| TEO | Telecom Argentina Stet France Telecom ADR | 9.1248 | 6.06 B | 0.0483 | 0.53 | 140.5 K |
| BYD | Boyd Gaming Corp | 7.4294 | 5.92 B | 0.1213 | 1.66 | 2.79 M |
| GHC | Graham Holdings Company | 168.8066 | 4.99 B | 3.6632 | 2.22 | 363.77 K |
| FBP | First Bancorp | 6.2496 | 4.42 B | 0.1202 | 1.96 | 49.22 K |
| PHI | Philippine Long Distance Telephone ADR | 19.2481 | 4.18 B | 0.1269 | 0.66 | 92 K |
| KFY | Korn/Ferry International | 11.842 | 4.16 B | 0.1441 | 1.23 | 574.9 K |
| AEO | American Eagle Outfitters | 7.5411 | 3.07 B | 0.1496 | 2.02 | 5.8 M |
| BTE | Baytex Energy Corp | 22.7052 | 3.06 B | 0.1494 | 0.66 | 169.3 K |
| KYN | Kayne Anderson MLP Investment Company | 6.2958 | 2.45 B | 0.0439 | 0.7 | 320.1 K |
| HCI | Homeowners Choice | 3.6487 | 2.36 B | 0.0355 | 0.98 | 2.6 K |
| GEL | Genesis Energy LP | 7.2497 | 1.9 B | 0.0495 | 0.69 | 99.9 K |
| FLO | Flowers Foods | 6.5094 | 1.51 B | 0.202 | 3.2 | 3.91 M |
| NRP | Natural Resource Partners LP | 78.7235 | 1.39 B | 0.6921 | 0.89 | 21.29 K |
| FTK | Flotek Industries | 9.54 | 1.36 B | 0.54 | 6 | 32.96 K |
| TWO | Two Harbors Invt Corp | 7.1865 | 1.26 B | 0.0587 | 0.82 | 34.49 K |
| BH | Biglari Holdings Inc | 167.6597 | 1.21 B | 3.2703 | 1.99 | 21.75 K |
| CPF | Central Pacific Financial Company | 20.1177 | 991.02 M | 0.1273 | 0.64 | 3.81 K |
| BAK | Braskem S.A. ADR | 8.9926 | 888.62 M | 0.2857 | 3.28 | 308.3 K |
| GDOT | Green Dot Corp | 45.01 | 751.61 M | 0.41 | 0.92 | 44.5 K |
| HPP | Hudson Pacific Properties | 71.5349 | 739.86 M | 0.6472 | 0.91 | 2.16 K |
| GES | Guess Inc | 16.9524 | 657.5 M | 0.2323 | 1.39 | 2.23 M |
| VHI | Valhi Inc | 43.8511 | 474.06 M | 1.4714 | 3.47 | 25.52 K |
| TRC | Tejon Ranch Company | 20.8488 | 444.5 M | 0.1224 | 0.59 | 125.94 K |
| MLP | Maui Land & Pineapple Company | 4.30 | 319.82 M | 0.05 | 1.18 | 4.67 K |
| EFR | Eaton Vance Senior Floating-Rate Fund | 4.8416 | 318.86 M | 0.0416 | 0.87 | 55.7 K |
| EFT | Eaton Vance Floating Rate Income Trust | 4.9964 | 288.37 M | 0.0493 | 1 | 76.7 K |
| KWY | Kingsway Corporation | 7.40 | 287.4 M | 0.20 | 2.78 | 21.23 K |
| KFS | Kingsway Financial Services | 7.40 | 280.95 M | 0.20 | 2.78 | 21.23 K |
| VHC | Virnetx Holding Corp | 108.4199 | 73.11 M | 2.9163 | 2.76 | 36.89 K |
| CCM | Concord Medical Services ADR | 33.5617 | 18.84 M | 1.0011 | 3.07 | 29.15 K |
| GEN | Genesis Healthcare Inc | 4.7786 | 0.2788 | 6.2 | 62.1 M | |
| NOK | Nokia Corp ADR | 5.599 | 0.0983 | 1.79 | 36.19 M | |
| GJT | Strats Sm Trust For Allstate Corp Securities Ser | 10.5089 | 0.1622 | 1.57 | 1.8 K | |
| DDT | Dillard's | 6.9906 | 0.0929 | 1.35 | 27.63 K | |
| PNNT | Pennantpark Investme | 10.12 | 0.09 | 0.9 | 667.65 K | |
| SCCC | Sachem Capital Corp. 7.75% Note | 210.6504 | 1.8724 | 0.9 | 110.7 K | |
| BAC-P-E | Bank of America Corporation Depositary Sh repstg 1/1000th Perp Pfd Ser E | 12.5074 | 0.0829 | 0.67 | 23.9 K | |
| MER-PK | Merrill Lynch Capital Trust I GTD CAP 6.45% | 9.2059 | 0.0556 | 0.61 | 144.99 K | |
| NMKBP | Niagara Mohawk Power Corp | 45.8413 | 0.2761 | 0.61 | 460 | |
| FLG-PU | Flagstar Financial, Inc. Bifurc | 20.5778 | 0.1083 | 0.53 | 700 | |
| PAAS | Pan American Silver Corp. | 19.5662 | 0.1017 | 0.52 | 1.27 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SKE | Skeena Resources Ltd | 14.00 | 4.00 | 40 | 1.22 K | |
| MAI | Mining Americas Inc. | 25.00 | 5.00 | 25 | 332 | |
| SDE | Spartan Delta Corp | 24.2966 | 3.4709 | 16.67 | 86 | |
| OTEX | Open Text Corp | 8.5949 | 1.2259 | 16.64 | 3.29 M | |
| NEXT | Nextsource Materials Inc | 3.40 | 0.30 | 9.68 | 9.3 K | |
| IMP | Intermap Tech Corp | 7.40 | 0.60 | 8.82 | 740 | |
| AUMN | Golden Minerals Company | 8.01 | 0.51 | 6.8 | 13.2 K | |
| LGO | Largo Resources Ltd | 19.00 | 1.00 | 5.56 | 4.87 K | |
| WCN | Waste Connections Inc | 26.6281 | 1.12 | 4.39 | 470.69 K | |
| CGG | China Gold Int Resources Corp | 4.0904 | 0.147 | 3.73 | 307.04 K | |
| MSV | Minco Silver Corp | 3.30 | 0.10 | 3.12 | 50.4 K | |
| ATH | Athabasca Oil Corp | 10.62 | 0.29 | 2.81 | 719.39 K | |
| DXT | Dexterra Group Inc | 4.3188 | 0.1167 | 2.78 | 23.82 K | |
| TXG | Torex Gold Resources Inc | 11.2515 | 0.2987 | 2.73 | 580.04 K | |
| OGC | Oceanagold Corp | 8.4493 | 0.2195 | 2.67 | 204.53 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 24.9262 | 0.6318 | 2.6 | 109.95 K | |
| CJT | Cargojet Inc | 5.0314 | 0.121 | 2.46 | 1.3 K | |
| CCL-B | CCL Industries Inc | 4.9039 | 0.1155 | 2.41 | 102.42 K | |
| ACX | Act Energy Technologies Ltd | 4.0025 | 0.0817 | 2.08 | 46.9 K | |
| FFH | Fairfax Financial Holdings Ltd | 299.1126 | 5.4459 | 1.85 | 59.67 K | |
| RIC | Richmont Mines | 3.5555 | 0.0647 | 1.85 | 8.1 K | |
| K | Kinross Gold Corp | 14.0821 | 0.2519 | 1.82 | 9.68 M | |
| PAAS | Pan American Silver Corp | 19.2457 | 0.3347 | 1.77 | 222.62 K | |
| TRZ | Transat At Inc | 11.59 | 0.20 | 1.76 | 240.81 K | |
| BBD-PD | Bombardier Inc Pref D | 5.7293 | 0.0957 | 1.7 | 500 | |
| NWC | The North West Company Inc | 10.4171 | 0.1691 | 1.65 | 61.01 K | |
| BTE | Baytex Energy Corp | 24.004 | 0.3671 | 1.55 | 757.11 K | |
| MRC | Morguard Corp | 38.2703 | 0.552 | 1.46 | 450 | |
| EDV | Endeavour Mining Corp | 17.3957 | 0.2461 | 1.44 | 24.34 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.8748 | 0.0478 | 1.25 | 85.48 K | |
| AEM | Agnico Eagle Mines Ltd | 49.8286 | 0.6069 | 1.23 | 707.02 K | |
| POW-PC | Power Corporation of Canada Pref C | 9.8096 | 0.1157 | 1.19 | 2.1 K | |
| MRE | Martinrea International Inc | 6.5255 | 0.0735 | 1.14 | 23.77 K | |
| SVM | Silvercorp Metals Inc | 6.2129 | 0.0684 | 1.11 | 239.7 K | |
| SSRM | Ssr Mining Inc | 17.4208 | 0.182 | 1.06 | 57.5 K | |
| CEF | Sprott Physical Gold Silver Trust | 15.5668 | 0.1591 | 1.03 | 49 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 10.5136 | 0.1062 | 1.02 | 2.12 K | |
| CGO | Cogeco Inc Sv | 18.6213 | 0.18 | 0.98 | 5.34 K | |
| BCE-PR | BCE Inc Pref R | 8.8904 | 0.0859 | 0.98 | 5.49 K | |
| GTE | Gran Tierra Energy Inc | 62.20 | 0.60 | 0.97 | 82.94 K | |
| HWX | Headwater Exploration Inc | 4.4035 | 0.0407 | 0.93 | 209.3 K | |
| MRD | Melcor Dev | 6.0289 | 0.0541 | 0.91 | 12.6 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 11.797 | 0.1002 | 0.86 | 2.5 K | |
| NG | Novagold Res Inc | 5.7289 | 0.0484 | 0.85 | 288.23 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 8.3437 | 0.0661 | 0.8 | 30.99 K | |
| FTS-PH | Fortis Inc Pref H | 13.1348 | 0.104 | 0.8 | 6.7 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 4.404 | 0.0341 | 0.78 | 20 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 4.0037 | 0.0308 | 0.78 | 8.4 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 8.6002 | 0.0626 | 0.73 | 112 K | |
| BCE-PT | Bce Inc Pref T | 8.8591 | 0.0644 | 0.73 | 5.1 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 6.9206 | 0.05 | 0.73 | 2.7 K | |
| BYD | Boyd Group Services Inc | 4.6823 | 0.0332 | 0.71 | 2.9 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 3.351 | 0.0235 | 0.71 | 11.7 K | |
| POW-PD | Power Corporation of Canada Pref D | 9.0583 | 0.0631 | 0.7 | 2.67 K | |
| OVV | Ovintiv Inc | 99.4097 | 0.68 | 0.69 | 1.01 M | |
| WN-PE | George Weston 4.75 Ser V Prf | 8.8136 | 0.0599 | 0.68 | 5.03 K | |
| ELD | Eldorado Gold | 92.6885 | 0.625 | 0.68 | 2.31 M | |
| BB | Blackberry Ltd | 52.48 | 0.35 | 0.67 | 2 M | |
| BN-PN | Brookfield Corporation | 8.009 | 0.0534 | 0.67 | 15.57 K | |
| TOT | Total Energy Services Inc | 6.7073 | 0.0445 | 0.67 | 5.93 K | |
| BPO-PN | Brookfield Offi Pro Cl Aaa N Prf | 9.0957 | 0.0528 | 0.58 | 15.36 K | |
| KEI | Kolibri Global Energy Inc | 18.00 | 0.10 | 0.56 | 13.4 K | |
| EMA-PA | Emera Inc Pref A | 13.0314 | 0.0709 | 0.55 | 3.36 K | |
| PBH | Premium Brands Holdings Corp | 7.1699 | 0.0374 | 0.52 | 10.12 K | |
| MRU | Metro Inc | 11.4724 | 0.0574 | 0.5 | 672.5 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ICBU | Imd Companies | 5.50 | 1.97 M | 1.50 | 37.5 | 255 K |
| ERHE | ERHC Energy Inc | 36.00 | 863.83 K | 0.29 | 0.81 | 89.85 K |
| HQGE | HQ Global Education Inc | 5.20 | 828.99 K | 0.20 | 4 | 3 K |
| REFG | Medical Cannabis Payment Solutions Inc | 15.00 | 182.51 K | 1.00 | 7.14 | 4 |
| PSYC | Global Trac Solutions Inc | 46.00 | 135.52 K | 11.00 | 31.43 | 770 |
| KALY | Kali Inc | 29.625 | 101.82 K | 0.75 | 2.6 | 3.63 K |
| WDBG | Woodbrook Group Holdings Inc | 157.6577 | 70.27 K | 22.5226 | 16.67 | 2 |
| ESNC | EnSync Inc | 3.60 | 6.81 K | 0.40 | 12.5 | 42.97 K |
| STTO | SITO Mobile Ltd. | 8.20 | 5.13 K | 0.20 | 2.5 | 7.87 K |
| SIMPQ | Simply Inc | 170.00 | 1.55 K | 2.50 | 1.49 | 48 |
| IZNN | IZON Network Inc | 12.75 | 7.65 | 150 | 66.3 K | |
| FONU | FonU2 Inc | 24.00 | 4.00 | 20 | 6 | |
| TOPZ | Topaz Resources Inc | 12.8333 | 1.00 | 8.45 | 371 | |
| GTKP | GateKeeper USA Inc | 6.75 | 0.50 | 8 | 7 K | |
| NPHC | Nutra Pharma Corp | 6.60 | 0.20 | 3.12 | 7.77 K | |
| PDGO | Paradigm Oil and Gas Inc | 3.05 | 0.05 | 1.67 | 20.39 K | |
| BAJFF | Camrova Resources Inc | 14.924 | 0.224 | 1.52 | 1.98 K | |
| ESINQ | ITT Educational Services Inc | 53.80 | 0.72 | 1.36 | 2.36 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBO | Mobio Technologies Inc | 4.40 | 1.20 | 37.5 | 388 | |
| LORD | St. James Gold Corp | 9.00 | 1.50 | 20 | 542 | |
| CBI | Colibri Resource Corporation | 4.50 | 0.75 | 20 | 137 | |
| GAMA | Gamma Resources Ltd. | 5.60 | 0.84 | 17.65 | 35.12 K | |
| AVCR | Avricore Health Inc | 5.40 | 0.80 | 17.39 | 15.2 K | |
| REVX | Rev Exploration Corp. | 7.00 | 1.00 | 16.67 | 100 | |
| JJ | Jackpot Digital Inc | 56.00 | 8.00 | 16.67 | 100 | |
| ZC | Zimtu Capital Corp | 5.70 | 0.80 | 16.33 | 660 | |
| AUQ | AuQ Gold Mining Inc | 3.20 | 0.40 | 14.29 | 1.68 K | |
| EMR | Emgold Mining Corporation | 21.00 | 2.50 | 13.51 | 20.8 K | |
| WVM | West Vault Mining Inc | 8.40 | 1.00 | 13.51 | 200 | |
| EPO-H | Encanto Potash Corp | 8.75 | 1.00 | 12.9 | 27.24 K | |
| SPX | Stellar AfricaGold Inc | 4.4971 | 0.4997 | 12.5 | 4.51 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 10.80 | 1.20 | 12.5 | 8.73 K | |
| MRZL | Mont Royal Resources Limited. | 8.8578 | 0.9324 | 11.76 | 22.01 K | |
| LOD | Lode Gold Resources Inc. | 18.00 | 1.80 | 11.11 | 278 | |
| SILV | Silver Valley Metals Corp. | 12.69 | 1.215 | 10.59 | 24 K | |
| LITT | Roadman Investments Corp | 4.90 | 0.4667 | 10.53 | 685 | |
| BVA | Bravada Gold Corporation | 13.20 | 1.20 | 10 | 1.38 K | |
| DLTA | Delta Resources Limited | 19.80 | 1.80 | 10 | 36.4 K | |
| BARU | Baru Gold Corp | 58.2604 | 5.0917 | 9.58 | 38.62 K | |
| SNV | Sonoro Energy Ltd | 96.00 | 8.00 | 9.09 | 12.59 K | |
| JDN | Jayden Resources Inc | 3.60 | 0.30 | 9.09 | 4.03 K | |
| GGA | Goldgroup Mining Inc. | 7.40 | 0.60 | 8.82 | 55.01 K | |
| GORO | Goldgroup Mining Inc. | 29.60 | 2.40 | 8.82 | 13.75 K | |
| CMIL | Capella Minerals Limited | 14.70 | 1.05 | 7.69 | 252 | |
| KIP | Kiplin Metals Inc | 243.00 | 16.20 | 7.14 | 54.56 K | |
| TIE | Coloured Ties Capital Inc. | 5.9529 | 0.3882 | 6.98 | 45.3 K | |
| VAX | Vantex Resources Ltd | 8.00 | 0.50 | 6.67 | 1.13 K | |
| QGR | Q-Gold Resources Ltd | 20.48 | 1.28 | 6.67 | 340 | |
| GOFL | Goldflare Exploration Inc | 3.40 | 0.20 | 6.25 | 2 K | |
| ILI | Infinite Ore Corp | 6.80 | 0.40 | 6.25 | 420 | |
| ZKL-H | China Keli Electric Company Ltd | 106.00 | 6.00 | 6 | 665 | |
| PKT | Parkit Enterprise Inc | 3.80 | 0.20 | 5.56 | 4.25 K | |
| EGR | EGR Exploration Ltd. | 57.00 | 3.00 | 5.56 | 95 | |
| NAR | North Arrow Minerals Inc | 19.00 | 1.00 | 5.56 | 85 | |
| OPW | Opawica Explorations Inc | 456.00 | 24.00 | 5.56 | 31 | |
| DTWO | D2 Lithium Corp. | 4.00 | 0.20 | 5.26 | 6.46 K | |
| GYA | Guyana Goldstrike Inc | 5.00 | 0.25 | 5.26 | 40 | |
| LMG | Lincoln Gold Mining Inc | 200.00 | 10.00 | 5.26 | 35 | |
| AEMC | Alaska Energy Metals Corporation | 47.00 | 2.00 | 4.44 | 783 | |
| DEC | Decade Resources Ltd | 6.75 | 0.25 | 3.85 | 724 | |
| LMS | Less Mess Storage Inc. | 5.60 | 0.20 | 3.7 | 1.38 K | |
| BLDS | Badlands Resources Inc. | 15.00 | 0.50 | 3.45 | 1.56 K | |
| AGX | Silver X Mining Corp | 19.20 | 0.40 | 2.13 | 100 | |
| OGW | Ongwe Minerals Inc. | 22.88 | 0.32 | 1.42 | 7.01 K | |
| MVI-H | Monitor Ventures Inc | 18.75 | 0.25 | 1.35 | 1.59 K | |
| CWV | Crown Point Energy Inc | 8.7272 | 0.061 | 0.7 | 3.02 K |