Gainer Volumes for 24 August 2010 from 00:00:00 until 23:59:59
Gainer Volumes for 24 August 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 | 11.73 | 15.85 B | 0.10 | 0.86 | 633.8 K |
| NHC | National Healthcare Corp | 21.786 | 3.46 B | 0.1519 | 0.7 | 15 K |
| CIX | Compx International Inc | 6.129 | 373.14 M | 0.6333 | 11.52 | 6.3 K |
| ELMD | Electromed Inc | 3.44 | 349.89 M | 0.10 | 2.99 | 9.8 K |
| TRX | Tanzanian Royalty Exploration Corp | 5.35 | 322.63 M | 0.13 | 2.49 | 437.78 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 6.4394 | 302.1 M | 0.0556 | 0.87 | 59.1 K |
| BKTI | Bk Technologies Inc | 7.5744 | 280.81 M | 0.1196 | 1.6 | 1.6 K |
| PLG | Platinum Group Metals Ltd | 175.00 | 197.95 M | 2.00 | 1.16 | 1.03 K |
| MINE | Mayfair Gold Corp. | 157.50 | 189.33 M | 7.50 | 5 | 587.07 K |
| ARMP | Armata Pharmaceuticals Inc | 2800.00 | 168.87 M | 140.00 | 5.26 | 6 |
| CVU | CPI Aerostructures | 9.74 | 69.56 M | 0.07 | 0.72 | 11.67 K |
| IBIO | Ibio Inc | 9500.00 | 69.55 M | 50.00 | 0.53 | 3 |
| FSP | Franklin Street Properties | 4.8898 | 45.28 M | 0.0925 | 1.93 | 534.2 K |
| UUU | Universal Security Instruments | 5.069 | 10.87 M | 0.2274 | 4.7 | 900 |
| AUMN | Golden Minerals Company | 187.25 | 5.27 M | 1.00 | 0.54 | 1.34 K |
| IPB | Merrill Lynch & Company | 9.2612 | 0.1218 | 1.33 | 2.45 K |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| COST | Costco Wholesale | 39.8058 | 422.52 B | 0.5011 | 1.27 | 6.66 M |
| MRVL | Marvell Technology Inc | 13.8162 | 187.19 B | 0.4259 | 3.18 | 27.86 M |
| AEP | American Electric Power Company | 19.6717 | 66.87 B | 0.1666 | 0.85 | 3.31 M |
| COHR | Coherent Inc | 16.1282 | 63.61 B | 0.0989 | 0.62 | 289.2 K |
| XEL | XCEL Energy Inc | 12.9716 | 48.02 B | 0.0822 | 0.64 | 3.72 M |
| KDP | Keurig Dr Pepper Inc | 3.9644 | 39.86 B | 0.0397 | 1.01 | 2.47 M |
| FCNCA | First Citizens Bancs | 162.1183 | 25.44 B | 4.404 | 2.79 | 32.3 K |
| GEN | Gen Digital Inc | 4.8822 | 17.65 B | 0.0464 | 0.96 | 15.37 M |
| NBIX | Neurocrine Bioscienc | 5.62 | 16.76 B | 0.04 | 0.72 | 418.97 K |
| JAZZ | Jazz Pharma Plc | 8.13 | 16.65 B | 0.17 | 2.14 | 1.78 M |
| STRL | Sterling Constructio | 10.85 | 16.17 B | 0.23 | 2.17 | 217.3 K |
| EXEL | Exelixis Inc | 3.07 | 13.12 B | 0.05 | 1.66 | 1.01 M |
| AGNC | Agnc Investment Corp | 3.3479 | 12.76 B | 0.0208 | 0.63 | 655 K |
| CSGP | Costar Group Inc | 4.162 | 12.76 B | 0.027 | 0.65 | 888.22 K |
| ARWR | Arrowhead Pharma | 9.30 | 12.48 B | 0.115 | 1.25 | 18.04 K |
| COKE | Coca Cola Bot Cons | 4.3674 | 12.35 B | 0.1524 | 3.62 | 421.86 K |
| SMTC | Semtech Corp | 16.85 | 12.23 B | 0.39 | 2.37 | 672.33 K |
| QRVO | Qorvo Inc | 20.48 | 8.56 B | 1.68 | 8.94 | 5.56 M |
| MTCH | Match Group Inc | 6.3249 | 8.43 B | 0.0633 | 1.01 | 9.94 M |
| RIOT | Riot Blockchain Inc | 129.1005 | 7.34 B | 9.246 | 7.71 | 665 |
| MRCY | Mercury Sys Inc | 10.6121 | 6.52 B | 0.125 | 1.19 | 122 K |
| VSEC | V S E Cp | 11.7889 | 6.21 B | 0.066 | 0.56 | 28.73 K |
| HOMB | Home Bancshares Inc | 3.9038 | 6.17 B | 0.0287 | 0.74 | 408 K |
| AUB | Atlantic Union Bancshares Corp | 7.1302 | 5.96 B | 0.0377 | 0.53 | 51.55 K |
| CVLT | Commvault Systems | 24.00 | 5.78 B | 0.35 | 1.48 | 1.83 M |
| MMYT | Makemytrip Ltd | 32.30 | 5.73 B | 2.20 | 7.31 | 443.57 K |
| CWST | Casella Waste Sys | 4.16 | 5.72 B | 0.06 | 1.46 | 96.87 K |
| MKTX | Marketaxess Holdings | 12.1977 | 5.72 B | 0.1557 | 1.29 | 112.16 K |
| OZK | Bank Ozk | 6.03 | 5.63 B | 0.1114 | 1.88 | 522.12 K |
| PSMT | Pricesmart Inc | 22.0558 | 5.21 B | 0.3207 | 1.48 | 61.57 K |
| MYRG | MYR Group Inc | 13.50 | 5.14 B | 0.50 | 3.85 | 243 K |
| FFIN | First Finl Bkshs Inc | 5.4429 | 4.93 B | 0.0584 | 1.08 | 601.8 K |
| CVCO | Cavco Inds Inc | 34.08 | 4.48 B | 0.55 | 1.64 | 10.25 K |
| SYNA | Synaptics Inc | 28.33 | 4.09 B | 0.70 | 2.53 | 866.29 K |
| CLMT | Calumet Specialty Pr | 10.914 | 3.96 B | 0.114 | 1.06 | 194.87 K |
| IPAR | Inter Parfums Inc | 12.2322 | 3.83 B | 0.2066 | 1.72 | 89.55 K |
| SFNC | Simmons First Natl | 7.8837 | 3.4 B | 0.0719 | 0.92 | 107 K |
| IAC | Iac Interactivecorp | 3.971 | 3.28 B | 0.0398 | 1.01 | 15.88 M |
| CRVL | Corvel Cp | 6.1617 | 3.15 B | 0.0484 | 0.79 | 86.51 K |
| WDFC | WD-40 Company | 27.1914 | 3.15 B | 0.171 | 0.63 | 40.4 K |
| MGEE | Mge Energy Inc | 18.3798 | 3.04 B | 0.1218 | 0.67 | 42.69 K |
| PPLI | People Incorporated | 3.971 | 3.02 B | 0.0398 | 1.01 | 15.88 M |
| TBBK | The Bancorp Inc | 6.36 | 2.81 B | 0.06 | 0.95 | 54.64 K |
| NBTB | NBT Bancorp Inc | 12.0708 | 2.73 B | 0.1866 | 1.57 | 142.42 K |
| UFPT | U F P Tech Inc | 9.75 | 2.51 B | 0.14 | 1.46 | 56.04 K |
| NWL | Newell Rubbermaid Inc | 9.0202 | 2.51 B | 0.0529 | 0.59 | 5 M |
| ANDE | Andersons Inc | 18.5772 | 2.23 B | 0.6184 | 3.44 | 518.1 K |
| CHCO | City Holding Company | 16.9965 | 2.04 B | 0.1079 | 0.64 | 110.7 K |
| SRPT | Sarepta Therapeutics | 12.48 | 1.81 B | 0.30 | 2.46 | 745.52 K |
| OMCL | Omnicell Inc | 11.55 | 1.7 B | 0.20 | 1.76 | 172.42 K |
| BFC | Bank First National Corp [Wisconsin] | 8.4314 | 1.69 B | 0.2811 | 3.45 | 1.3 K |
| FCEL | Fuelcell Energy Inc | 4665.6001 | 1.59 B | 86.3999 | 1.89 | 494 |
| LKFN | Lakeland Finl Corp | 8.3778 | 1.52 B | 0.1936 | 2.37 | 43.52 K |
| UFCS | United Fire Group | 12.4212 | 1.37 B | 0.1191 | 0.97 | 75.1 K |
| LQDT | Liquidity Services | 12.64 | 1.28 B | 0.15 | 1.2 | 44.4 K |
| RDWR | Radware Ltd | 12.39 | 1.2 B | 0.63 | 5.36 | 1.08 M |
| EYPT | Eyepoint Pharmaceuticals Inc | 33.50 | 1.13 B | 0.90 | 2.76 | 1.11 K |
| VRTS | Virtus Inv Partners | 19.1623 | 1.11 B | 0.4728 | 2.53 | 24.17 K |
| CFFN | Capitol Fed Finl Inc | 4.4573 | 1.08 B | 0.1257 | 2.9 | 2.38 M |
| LXRX | Lexicon Pharmaceutcl | 10.50 | 1.07 B | 0.42 | 4.17 | 145.43 K |
| DAKT | Daktronics Inc | 5.9136 | 1.03 B | 0.8706 | 17.26 | 1.39 M |
| ITRN | Ituran Location | 6.357 | 1.02 B | 0.1056 | 1.69 | 12.36 K |
| CCNE | Cnb Financial Corp | 7.3475 | 1.02 B | 0.0531 | 0.73 | 21.87 K |
| CAC | Camden Natl Cp | 11.3488 | 969.55 M | 0.1168 | 1.04 | 81.3 K |
| SBSI | Southside Bancshares | 7.7382 | 952.66 M | 0.1154 | 1.51 | 62.73 K |
| HAFC | Hanmi Financial Cp | 6.5547 | 939.29 M | 0.1525 | 2.38 | 137.81 K |
| LYTS | L S I Industries | 3.2863 | 909.37 M | 0.0986 | 3.09 | 55.6 K |
| CEVA | Ceva Inc | 11.55 | 889.27 M | 0.35 | 3.13 | 118.57 K |
| CCBG | Capital City Bank Gr | 8.3234 | 881.33 M | 0.0993 | 1.21 | 48.95 K |
| ADAM | New York Mortgage Trust, Inc. | 3.2222 | 879.74 M | 0.046 | 1.45 | 4.83 K |
| TRNS | Transcat Inc | 7.29 | 850.34 M | 0.27 | 3.85 | 2 K |
| SMBC | Southern MO Bancorp | 5.7702 | 841.91 M | 0.0302 | 0.53 | 600 |
| SCHL | Scholastic Cp | 16.9258 | 806.94 M | 0.1408 | 0.84 | 150.38 K |
| DJCO | Daily Journal Cp | 72.00 | 773.32 M | 2.00 | 2.86 | 501 |
| SHEN | Shenandoah Telecom | 4.3355 | 736.9 M | 0.0635 | 1.49 | 102 K |
| HELE | Helen of Troy Ltd | 22.60 | 680.36 M | 0.15 | 0.67 | 129 K |
| HIFS | Hingham Inst For Svg | 29.3948 | 656.67 M | 1.5174 | 5.44 | 2.85 K |
| GYRE | Gyre Therapeutics Inc | 13762.6807 | 652.03 M | 86.876 | 0.64 | 68 |
| ACNB | Acnb Corp | 7.9311 | 645.69 M | 0.045 | 0.57 | 1.25 K |
| GOOD | Gladstone Comml | 4.4152 | 623.51 M | 0.0878 | 2.03 | 24.48 K |
| KRNY | Kearny Financial | 4.1882 | 595.34 M | 0.0239 | 0.57 | 38.99 K |
| MDRX | Allscripts Hlthcare | 17.47 | 516.62 M | 0.22 | 1.28 | 28.58 M |
| BSRR | Sierra Bancorp | 7.1923 | 516.33 M | 0.1077 | 1.52 | 27.6 K |
| TATT | T A T Tech Ltd | 4.9559 | 511.74 M | 0.0362 | 0.74 | 7.9 K |
| JOUT | Johnson Outdoors | 8.4795 | 500.64 M | 0.2614 | 3.18 | 12.12 K |
| ACTG | Acacia Res-Acacia | 14.111 | 465.49 M | 2.2133 | 18.6 | 865.19 K |
| BMRC | Bank of Marin Bancrp | 10.5592 | 460.62 M | 0.1101 | 1.05 | 34.73 K |
| CZNC | Citizens & Northern Corp | 4.9579 | 454.29 M | 0.0802 | 1.64 | 17.75 K |
| TREE | Lendingtree Inc | 6.9276 | 453.2 M | 0.3205 | 4.85 | 25.88 K |
| WEYS | Weyco Gp Inc | 13.5747 | 440.58 M | 0.1719 | 1.28 | 12.95 K |
| SHOE | Shoe Station Group Inc. | 4.7848 | 437.41 M | 0.1732 | 3.76 | 559.5 K |
| SCVL | Shoe Carnival Inc | 4.8364 | 430.2 M | 0.175 | 3.75 | 561.72 K |
| PKBK | Parke Bancorp Inc | 4.0887 | 402.95 M | 0.1258 | 3.17 | 2.4 K |
| PESI | Perma-Fix Envir | 8.55 | 376.79 M | 0.10 | 1.18 | 12.15 K |
| ALLT | Allot Communications | 5.06 | 369.37 M | 0.06 | 1.2 | 22.03 K |
| NECB | Northeast Community Bancorp | 3.2523 | 363.58 M | 0.0273 | 0.85 | 3.5 K |
| JACK | Jack IN The Box Inc | 16.2087 | 340.27 M | 0.1412 | 0.88 | 747.57 K |
| PNRG | Primeenergy Cp | 19.16 | 319.83 M | 0.46 | 2.46 | 2.1 K |
| AVXL | Anavex Lf SC | 14.12 | 314.16 M | 0.52 | 3.82 | 16.95 K |
| AMRN | Amarin Corp ADR | 57.20 | 298.04 M | 0.80 | 1.42 | 82.89 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| V | Visa Inc | 15.7898 | 674.6 B | 0.1207 | 0.77 | 26.75 M |
| BAC-PE | Bank of America Corporation | 8.3036 | 231.06 B | 0.0495 | 0.6 | 22.61 K |
| NEE | Nextera Energy | 9.3623 | 176.68 B | 0.0983 | 1.06 | 24.68 M |
| T | American Telephone and Telegraph Inc. | 7.8256 | 164.8 B | 0.0673 | 0.87 | 34.15 M |
| CRM | Salesforce.com Inc | 27.9127 | 161.76 B | 0.2488 | 0.9 | 27.59 M |
| SPGI | S&P Global Inc | 21.8846 | 121.15 B | 0.145 | 0.67 | 3.63 M |
| SO | Southern Company | 18.6577 | 105.07 B | 0.2767 | 1.51 | 5.79 M |
| KKR | KKR & Co. LP | 5.8712 | 95.9 B | 0.0346 | 0.59 | 615.8 K |
| DUK | Duke Energy Corp | 26.6264 | 94.49 B | 0.2321 | 0.88 | 4.31 M |
| CP | Canadian Pacific Railway | 9.6401 | 79.57 B | 0.1089 | 1.14 | 4.97 M |
| GS-PA | The Goldman Sachs Group Inc | 9.5901 | 70.98 B | 0.074 | 0.78 | 66.08 K |
| MS-PA | Morgan Stanley | 10.8835 | 68.38 B | 0.1735 | 1.62 | 93.72 K |
| GS-PD | The Goldman Sachs Group Inc | 9.4199 | 68.12 B | 0.0586 | 0.63 | 66.53 K |
| CTA-PB | E. I. du Pont de Nemours and Company | 42.6853 | 57.65 B | 0.5692 | 1.35 | 1.52 K |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 10.651 | 56.05 B | 0.1158 | 1.1 | 30.5 K |
| SPG-PJ | Simon Property Group Inc | 29.8882 | 45.07 B | 0.9773 | 3.38 | 700 |
| ED | Consolidated Edison Company of New York | 26.1729 | 39.31 B | 0.1826 | 0.7 | 2.32 M |
| PCG | Pacific Gas & Electric Company | 34.9516 | 37.53 B | 0.3964 | 1.15 | 5.61 M |
| EC | Ecopetrol S.A. ADR | 10.7443 | 35.05 B | 0.1732 | 1.64 | 223.5 K |
| KGC | Kinross Gold Corp | 13.2935 | 32.5 B | 0.1042 | 0.79 | 7.34 M |
| BAP | Credicorp Ltd | 66.6851 | 30.37 B | 0.6869 | 1.04 | 319.29 K |
| BIP | Brookfield Infrastructure Partners LP | 3.2153 | 29.96 B | 0.0422 | 1.33 | 1.59 M |
| AEE | Ameren Corp | 16.0341 | 29.62 B | 0.2173 | 1.37 | 3.57 M |
| CNP | Centerpoint Energy Inc | 8.3974 | 26.37 B | 0.0687 | 0.82 | 3.76 M |
| CIB | Bancolombia S.A. ADR | 23.8603 | 21.7 B | 0.2723 | 1.15 | 488.9 K |
| CMS | Cms Energy Corp | 10.4774 | 21.33 B | 0.1018 | 0.98 | 5.01 M |
| LEN | Lennar Corp | 9.8653 | 20.62 B | 0.1376 | 1.41 | 11.65 M |
| LEN-B | Lennar Corporation | 8.193 | 20.19 B | 0.1602 | 1.99 | 26.69 K |
| NI | NiSource Inc | 3.8121 | 20.04 B | 0.0274 | 0.72 | 9.24 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 7.8138 | 19.06 B | 0.11 | 1.43 | 58.3 K |
| WPC | W.P. Carey & Co. Llc | 11.2543 | 16.1 B | 0.1174 | 1.05 | 31.75 K |
| BEP | Brookfield Renewable | 3.7031 | 15.89 B | 0.089 | 2.46 | 6.75 K |
| SUI | Sun Communities | 14.8344 | 15.16 B | 0.1281 | 0.87 | 133.3 K |
| TU | Telus Corp | 4.6754 | 15.1 B | 0.1046 | 2.29 | 853.6 K |
| MAS | Masco Corp | 7.8448 | 14.73 B | 0.0823 | 1.06 | 6.4 M |
| RNR | Renaissancere Holdings Ltd | 48.2029 | 13.23 B | 0.6047 | 1.27 | 398 K |
| BF-A | Brown-Forman Corporation | 11.1962 | 13.16 B | 0.0761 | 0.68 | 6.67 K |
| BF-B | Brown-Forman Corporation | 11.6632 | 12.94 B | 0.0659 | 0.57 | 1.47 M |
| PNW | Pinnacle West Capital Corp | 21.2404 | 12.03 B | 0.1222 | 0.58 | 1.13 M |
| DY | Dycom Industries | 8.51 | 11.78 B | 0.10 | 1.19 | 446 K |
| AYI | Acuity Brands Inc | 34.6982 | 10.58 B | 0.2988 | 0.87 | 541.2 K |
| ADC | Agree Realty Corp | 10.9131 | 9.25 B | 0.1431 | 1.33 | 43.6 K |
| NNN | National Retail Properties | 10.9029 | 8.72 B | 0.0553 | 0.51 | 648.2 K |
| PRMB | Primo Brands Corporation | 5.1814 | 8.53 B | 0.1679 | 3.35 | 1.72 M |
| BVN | Compania Mina Buenaventura S.A. ADR | 32.8193 | 7.79 B | 0.2426 | 0.74 | 757.1 K |
| AGCO | Agco Corp | 26.4876 | 7.06 B | 0.2031 | 0.77 | 2.97 M |
| AN | Autonation Inc | 23.49 | 6.88 B | 0.26 | 1.12 | 2.95 M |
| UGP | Ultrapar Participacoes S.A. ADR | 4.2963 | 6.42 B | 0.0618 | 1.46 | 372 K |
| OGC | OceanaGold Corporation | 8.0337 | 6.38 B | 0.0551 | 0.69 | 18.8 K |
| RIG | Transocean Inc | 41.6969 | 6.19 B | 1.2175 | 3.01 | 9.9 M |
| ASB | Associated Banc-Corp | 8.0426 | 5.92 B | 0.071 | 0.89 | 1.39 M |
| POR | Portland General Electric Company | 10.9925 | 5.66 B | 0.0834 | 0.76 | 773.7 K |
| SKY | Skyline Corp | 16.6505 | 5.05 B | 0.4505 | 2.78 | 25.3 K |
| KBR | KBR Inc | 18.8316 | 4.77 B | 0.4062 | 2.2 | 2 M |
| MTH | Meritage Corp | 7.9612 | 4.69 B | 0.2312 | 2.99 | 1.28 M |
| EPR | Entertainment Properties Trust | 15.6078 | 4.63 B | 0.0909 | 0.59 | 222.2 K |
| HP | Helmerich & Payne | 20.5197 | 4.18 B | 0.2251 | 1.11 | 1.89 M |
| SXI | Standex International Corp | 21.2279 | 3.98 B | 0.5008 | 2.42 | 82.4 K |
| NHI | National Health Investors | 16.9438 | 3.66 B | 0.2906 | 1.75 | 168.2 K |
| AKO-A | Embotelladora Andina S.A | 10.6992 | 3.63 B | 0.1035 | 0.98 | 9.2 K |
| AWR | American States Water Company | 11.3227 | 3.43 B | 0.1625 | 1.46 | 332.09 K |
| KBH | KB Home | 8.3576 | 3.37 B | 0.1998 | 2.45 | 4.84 M |
| AVA | Avista Corp | 10.7898 | 3.2 B | 0.0577 | 0.54 | 246.44 K |
| CWT | California Water Service Group Holding | 11.8983 | 3.06 B | 0.0798 | 0.68 | 179.52 K |
| AKR | Acadia Realty Trust | 9.7105 | 2.95 B | 0.0888 | 0.92 | 253.8 K |
| DHT | Dht Holdings | 18.4218 | 2.81 B | 0.235 | 1.29 | 17.75 K |
| UNFI | United Nat Foods | 35.18 | 2.8 B | 0.29 | 0.83 | 225.81 K |
| SAH | Sonic Automotive | 7.3642 | 2.53 B | 0.2137 | 2.99 | 880 K |
| TY-P | Tri-Continental Corporation PFD $2.50 | 25.6044 | 2.49 B | 0.6115 | 2.45 | 300 |
| HCI | Homeowners Choice | 3.8323 | 2.36 B | 0.0415 | 1.09 | 2.1 K |
| SPB | Spectrum Brands Holdings Inc | 24.0986 | 2.02 B | 1.4619 | 6.46 | 3.48 K |
| STC | Stewart Information Services Corp | 7.1928 | 2.01 B | 0.0844 | 1.19 | 123.8 K |
| CYD | China Yuchai International | 6.8098 | 1.78 B | 0.0632 | 0.94 | 369.4 K |
| SCL | Stepan Company | 22.0983 | 1.47 B | 0.1394 | 0.63 | 125.2 K |
| FOR | Forestar Group Inc | 14.35 | 1.46 B | 0.34 | 2.43 | 383.96 K |
| RES | RPC Inc | 5.5052 | 1.36 B | 0.0439 | 0.8 | 1.09 M |
| AMRC | Ameresco Inc | 11.59 | 1.34 B | 0.09 | 0.78 | 112.05 K |
| ODC | Oil-Dri Corp of America | 6.5876 | 1.33 B | 0.0796 | 1.22 | 12.05 K |
| AORT | Artivion Inc | 4.987 | 1.28 B | 0.0477 | 0.97 | 114.9 K |
| HL-PB | Hecla Mining Company | 19.3228 | 1.21 B | 0.0975 | 0.51 | 550 |
| PDM | Piedmont Office Realty Trust | 7.9869 | 1.16 B | 0.2887 | 3.75 | 842.19 K |
| SAFE | Safehold Inc | 7.9168 | 1.09 B | 0.2781 | 3.64 | 263.67 K |
| NPK | National Presto Industries | 50.7946 | 985.33 M | 0.3689 | 0.73 | 12 K |
| WGO | Winnebago Industries | 6.9232 | 906.02 M | 0.0572 | 0.83 | 410.9 K |
| BAK | Braskem S.A. ADR | 8.7537 | 888.62 M | 0.2234 | 2.62 | 276.4 K |
| SMP | Standard Motor Products | 6.3024 | 885.35 M | 0.0648 | 1.04 | 174.5 K |
| CODI | Compass Diversified Holdings | 4.6006 | 833.61 M | 0.0588 | 1.29 | 261.9 K |
| IVR | Invesco Mortgage Capital Inc | 23.8081 | 748.54 M | 0.2428 | 1.03 | 25.8 K |
| LXU | Lsb Industries Inc | 12.5615 | 726.45 M | 0.10 | 0.8 | 142.71 K |
| CLDT | Chatham Lodging Trust REIT | 8.2195 | 609.61 M | 0.3512 | 4.46 | 28.2 K |
| UHT | Universal Health Realty Income Trust | 13.7947 | 575.54 M | 0.0957 | 0.7 | 34.8 K |
| CAL | Caleres Inc | 10.0105 | 486.04 M | 0.1173 | 1.19 | 459.8 K |
| DIN | Dineequity Inc | 18.0898 | 453.45 M | 0.2583 | 1.45 | 448.8 K |
| HVT | Haverty Furniture Companies | 4.553 | 451.44 M | 0.0496 | 1.1 | 60.2 K |
| KTF | Scudder Municiple Income Trust | 5.2056 | 352.16 M | 0.0361 | 0.7 | 46.6 K |
| PMO | Putnam Muni Opportunities Trust | 5.1949 | 291.53 M | 0.0299 | 0.58 | 244.3 K |
| PMM | Putnam Managed Muni Income Trust | 3.2659 | 272.42 M | 0.025 | 0.77 | 104.7 K |
| BEBE | TGE Value Creative Solutions Corp | 5.9626 | 199.6 M | 0.0604 | 1.02 | 82.49 K |
| PERF | Perfect Corp Cl A | 9.60 | 190.46 M | 0.17 | 1.8 | 500 |
| WHG | Westwood Holdings Group Inc | 13.5906 | 182.56 M | 0.1385 | 1.03 | 21.7 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ELO | Eloro Resources Ltd | 3.60 | 0.80 | 28.57 | 3.02 K | |
| ATD | Alimentation Couche-Tard Inc. | 3.3654 | 0.1567 | 4.88 | 32.4 K | |
| TVA-B | TVA Group Inc | 11.9677 | 0.544 | 4.76 | 2.25 K | |
| WRG | Western Energy Services Corp | 552.00 | 24.00 | 4.55 | 194 | |
| TXG | Torex Gold Resources Inc | 11.9485 | 0.4978 | 4.35 | 1.01 M | |
| DPM | Dundee Precious Metals Inc | 4.1815 | 0.1578 | 3.92 | 207.29 K | |
| MRU | Metro Inc | 11.9127 | 0.4273 | 3.72 | 1.49 M | |
| MSV | Minco Silver Corp | 3.38 | 0.11 | 3.36 | 61.7 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 3.9275 | 0.1274 | 3.35 | 463.02 K | |
| AD-UN | Alaris Equity Partners Income Trust | 3.2601 | 0.0954 | 3.01 | 5.6 K | |
| TRX | Trx Gold Corporation | 5.66 | 0.16 | 2.91 | 88.43 K | |
| QBR-B | Quebecor Inc | 6.2972 | 0.1702 | 2.78 | 475.2 K | |
| T | Telus Corp | 5.1995 | 0.1212 | 2.39 | 4.71 M | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 3.0833 | 0.0649 | 2.15 | 495.88 K | |
| LNF | Leons Furniture | 7.0945 | 0.149 | 2.15 | 23.36 K | |
| K | Kinross Gold Corp | 14.1169 | 0.2607 | 1.88 | 10.19 M | |
| CP | Canadian Pacific Kansas City Ltd | 10.2002 | 0.1734 | 1.73 | 3.54 M | |
| PTM | Platinum Group Metals Ltd | 184.00 | 3.00 | 1.66 | 755 | |
| CTC-A | Canadian Tire Corporation Limited | 36.2896 | 0.5668 | 1.59 | 329.3 K | |
| ALS | Altius Minerals Corp | 8.4794 | 0.1253 | 1.5 | 52.1 K | |
| MRC | Morguard Corp | 38.2519 | 0.5336 | 1.41 | 1.92 K | |
| DGS-PA | Dividend Growth Split Corp Pref A | 4.3574 | 0.0592 | 1.38 | 3.5 K | |
| WN | George Weston Limited | 20.3828 | 0.2736 | 1.36 | 221.1 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 8.6061 | 0.104 | 1.22 | 155.67 K | |
| CEF | Sprott Physical Gold Silver Trust | 15.8055 | 0.1889 | 1.21 | 91.44 K | |
| OTEX | Open Text Corp | 8.7061 | 0.1036 | 1.2 | 760 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 9.4847 | 0.1088 | 1.16 | 2.88 K | |
| DXT | Dexterra Group Inc | 4.2488 | 0.0467 | 1.11 | 22.08 K | |
| RCI-A | Rogers Communications Inc | 22.0592 | 0.2408 | 1.1 | 2.59 K | |
| FTS | Fortis Inc | 16.2888 | 0.1664 | 1.03 | 305.37 K | |
| SAP | Saputo Inc | 12.4099 | 0.1258 | 1.02 | 536.6 K | |
| TA | Transalta Corp | 12.0476 | 0.1202 | 1.01 | 391.34 K | |
| OGC | Oceanagold Corp | 8.4493 | 0.0823 | 0.98 | 201.03 K | |
| AG | First Majestic Silver Corp | 4.3317 | 0.0394 | 0.92 | 190.47 K | |
| AEM | Agnico Eagle Mines Ltd | 50.2685 | 0.4399 | 0.88 | 860.5 K | |
| TGO | Terago Inc | 5.75 | 0.05 | 0.88 | 200 | |
| TRZ | Transat At Inc | 11.60 | 0.10 | 0.87 | 87.28 K | |
| BCE-PG | Bce Inc Pref G | 9.4526 | 0.0808 | 0.86 | 10.2 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 9.3756 | 0.0751 | 0.81 | 13.87 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 8.4873 | 0.0669 | 0.79 | 74.04 K | |
| NPI-PA | Northland Power Inc Pref A | 11.0276 | 0.0861 | 0.79 | 8 K | |
| PBY-UN | Canso Credit Trust - Canso Credit Income Fund | 9.2421 | 0.0718 | 0.78 | 8.49 K | |
| POW-PB | Power Corporation of Canada Pref B | 9.395 | 0.0698 | 0.75 | 540 | |
| BCE-PY | BCE Inc Pref Y | 9.058 | 0.0664 | 0.74 | 3.69 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 11.6879 | 0.0835 | 0.72 | 100 | |
| CVG | Clairvest Group | 9.6464 | 0.0687 | 0.72 | 202 | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 9.093 | 0.0632 | 0.7 | 7.49 K | |
| RBA | Rb Global Inc | 13.5899 | 0.093 | 0.69 | 76.67 K | |
| ATH | Athabasca Oil Corp | 10.33 | 0.07 | 0.68 | 537.65 K | |
| CJT | Cargojet Inc | 5.0113 | 0.0337 | 0.68 | 17.3 K | |
| L | Loblaw CO | 6.2617 | 0.0414 | 0.67 | 785.35 K | |
| BCE-PR | BCE Inc Pref R | 8.9162 | 0.0559 | 0.63 | 3.29 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 4.1223 | 0.0252 | 0.62 | 46.39 K | |
| DCM | Data Communications Mgmt Corp | 354.3701 | 2.0845 | 0.59 | 338 | |
| DFN-PA | Dividend 15 Split Corp Pref A | 4.404 | 0.0256 | 0.58 | 10.65 K | |
| BPO-PN | Brookfield Offi Pro Cl Aaa N Prf | 9.1308 | 0.0527 | 0.58 | 14.33 K | |
| GRT-UN | Granite Real Estate Investment Trust | 5.7928 | 0.0325 | 0.56 | 10.1 K | |
| LAS-A | Lassonde Industries Inc | 41.9775 | 0.233 | 0.56 | 300 | |
| IMG | Iamgold Corp | 17.3738 | 0.0932 | 0.54 | 1.65 M | |
| POW-PC | Power Corporation of Canada Pref C | 9.8175 | 0.0518 | 0.53 | 2.2 K | |
| EMA-PA | Emera Inc Pref A | 13.0213 | 0.0659 | 0.51 | 49.19 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| HSTC | HST Global Inc | 3.15 | 99 M | 0.15 | 5 | 72.9 K |
| ICBU | Imd Companies | 5.00 | 1.97 M | 1.00 | 25 | 5 K |
| EARI | Entertainment Arts Research Inc | 50.00 | 1.66 M | 3.00 | 6.38 | 160 |
| MRNJ | Metatron Inc | 4445.8311 | 1.52 M | 311.9883 | 7.55 | 3 |
| HQGE | HQ Global Education Inc | 5.40 | 828.99 K | 0.05 | 0.93 | 100 |
| REFG | Medical Cannabis Payment Solutions Inc | 16.50 | 182.51 K | 2.50 | 17.86 | 20 |
| PCHK | Pacific Conquest Holdings Inc | 13500.00 | 120.05 K | 625.00 | 4.85 | 7 |
| CGLO | Hash Labs Inc | 23.60 | 7.64 K | 1.60 | 7.27 | 7.9 M |
| CBKCQ | Christopher & Banks Corporation | 5.7381 | 3.86 K | 0.0755 | 1.33 | 176.27 K |
| PRXIQ | Premier Exhibitions Inc | 16.70 | 491 | 0.572 | 3.55 | 35.62 K |
| CALIQ | China Auto Logistics Inc. | 18.30 | 484 | 0.60 | 3.39 | 5.65 K |
| BIONQ | BioNitrogen Holdings Corp | 7.50 | 3.00 | 66.67 | 354 | |
| FRTD | Fortitude Group Inc | 10.50 | 4.1364 | 65 | 217.87 K | |
| FONU | FonU2 Inc | 50.00 | 18.00 | 56.25 | 85 | |
| HBRM | Herborium Group Inc | 10.00 | 2.00 | 25 | 20 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LX-H | Lincoln Ventures Ltd | 35.7143 | 14.2857 | 66.67 | 1 | |
| JUGR | Juggernaut Exploration Ltd | 130.00 | 30.00 | 30 | 10 | |
| GDX | Goldex Resources Corporation | 9.00 | 2.00 | 28.57 | 550 | |
| SC-H | Serrano Resources Ltd | 12.25 | 2.50 | 25.64 | 7.15 K | |
| QGR | Q-Gold Resources Ltd | 20.48 | 3.84 | 23.08 | 156 | |
| CTEK | CLEANTEK Industries Inc | 9.4118 | 1.7647 | 23.08 | 17 | |
| BRON | Bronco Resources Corp. | 9.20 | 1.60 | 21.05 | 4.03 K | |
| INTR | Intrepid Metals Corp. | 112.00 | 16.00 | 16.67 | 19 | |
| BEW | BeWhere Holdings Inc | 3.6778 | 0.5254 | 16.67 | 400 | |
| AVX | Altair Resources Inc | 16.20 | 1.80 | 12.5 | 522 | |
| HAWK | Hawkeye Gold & Diamond Inc | 12.00 | 1.20 | 11.11 | 11.25 K | |
| CDA | Canuc Resources Corporation | 23.00 | 2.00 | 9.52 | 1 K | |
| BQE | BQE Water Inc | 75.00 | 6.00 | 8.7 | 283.48 K | |
| PKT | Parkit Enterprise Inc | 3.80 | 0.30 | 8.57 | 5.15 K | |
| GR | Great Atlantic Resources Corp | 58.00 | 4.00 | 7.41 | 116 | |
| BLDS | Badlands Resources Inc. | 17.00 | 1.00 | 6.25 | 5.09 K | |
| VAX | Vantex Resources Ltd | 8.50 | 0.50 | 6.25 | 1 K | |
| VO | ValOre Metals Corp | 4.00 | 0.20 | 5.26 | 4.7 K | |
| SIEN | Sienna Resources Inc. | 10.00 | 0.50 | 5.26 | 333.5 K | |
| CTA | Centaurus Energy Inc | 200.00 | 10.00 | 5.26 | 971 | |
| FMM | Full Metal Minerals Ltd | 4.0832 | 0.1992 | 5.13 | 7.5 K | |
| BTR | Bonterra Resources Inc | 22.00 | 1.00 | 4.76 | 518 | |
| MXL-H | MX Gold Corp | 3.10 | 0.10 | 3.33 | 500 | |
| MYID | Killi Ltd | 145.0895 | 4.4645 | 3.17 | 124 K | |
| UCU | Ucore Rare Metals Inc | 3.95 | 0.10 | 2.6 | 136.78 K | |
| PX | Pelangio Exploration Inc | 4.10 | 0.10 | 2.5 | 58.8 K | |
| GBU | Gabriel Resources Ltd | 46.50 | 0.80 | 1.75 | 204.86 K | |
| OGW | Ongwe Minerals Inc. | 19.20 | 0.32 | 1.69 | 2.05 K | |
| ENA | Enablence Technologies Inc | 1440.00 | 24.00 | 1.69 | 109 | |
| GOFL | Goldflare Exploration Inc | 3.50 | 0.05 | 1.45 | 79.7 K | |
| CKG | Chesapeake Gold Corp | 7.10 | 0.05 | 0.71 | 2.2 K | |
| CWV | Crown Point Energy Inc | 8.8493 | 0.061 | 0.69 | 4.8 K |