Gainer Volumes for 2 August 2011 from 00:00:00 until 23:59:59
Gainer Volumes for 2 August 2011 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 | 14.17 | 15.67 B | 0.21 | 1.5 | 3.76 M |
| PSLV | Sprott Physical Silver Trust ETV | 18.96 | 13.24 B | 0.67 | 3.66 | 733.6 K |
| UUUU | Energy Fuels Inc | 19.275 | 3.53 B | 0.45 | 2.39 | 4.11 K |
| USAS | Americas Silver Corp | 56.40 | 1.69 B | 1.50 | 2.73 | 2.68 K |
| NAK | Northern Dynasty Minerals | 10.73 | 958.13 M | 0.22 | 2.09 | 539.38 K |
| GORO | Gold Resource Corp | 18.789 | 409.58 M | 0.7306 | 4.05 | 257.18 K |
| VGZ | Vista Gold Corp | 3.19 | 308 M | 0.04 | 1.27 | 355.59 K |
| BKTI | Bk Technologies Inc | 4.5446 | 291 M | 0.279 | 6.54 | 2.28 K |
| SIF | Sifco Industries | 18.1445 | 175.68 M | 0.4818 | 2.73 | 7.9 K |
| CVU | CPI Aerostructures | 14.48 | 68.29 M | 0.09 | 0.63 | 33.2 K |
| DXR | Daxor Corp | 9.652 | 59.03 M | 0.2336 | 2.48 | 2.64 K |
| CPHI | China Pharma Holdings | 211.00 | 45.86 M | 7.00 | 3.43 | 340 |
| OPTT | Ocean Power Tech Inc | 675.84 | 42.12 M | 23.84 | 3.66 | 49.52 K |
| NNVC | Nanoviricides Inc | 87.50 | 32.64 M | 4.90 | 5.93 | 10.25 K |
| IGC | India Globalization Capital Inc | 3.30 | 26.15 M | 0.20 | 6.45 | 13.05 K |
| INUV | Inuvo Inc | 17.20 | 15.27 M | 0.20 | 1.18 | 1.03 K |
| REED | Reed's, Inc. | 553.2631 | 10.08 M | 2.8817 | 0.52 | 209 |
| PW | Power REIT | 11.3698 | 2.84 M | 0.0751 | 0.66 | 4.21 K |
| ENSV | Enservco Corpporation | 18.75 | 2.8 K | 0.75 | 4.17 | 357 |
| IPB | Merrill Lynch & Company | 10.6627 | 0.1704 | 1.62 | 6.16 K | |
| LODE | Comstock Mining Inc | 825.00 | 12.50 | 1.54 | 222 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PAAS | Pan Amer Silver Corp | 24.101 | 21.58 B | 0.6331 | 2.7 | 1.08 M |
| RGLD | Royal Gold Inc | 56.5894 | 19.51 B | 1.8888 | 3.45 | 832.3 K |
| TECH | Bio-Techne Cp | 16.5636 | 11.32 B | 0.7143 | 4.51 | 1.46 M |
| CGNX | Cognex Cp | 7.8086 | 11.13 B | 0.5892 | 8.16 | 5.27 M |
| GGAL | Grupo Fin Galicia ADR | 10.613 | 7.83 B | 0.2061 | 1.98 | 235.5 K |
| SSRM | Ssr Mining Inc | 27.1432 | 6.59 B | 0.419 | 1.57 | 628.3 K |
| VSEC | V S E Cp | 11.9084 | 6.12 B | 1.4869 | 14.27 | 120.17 K |
| CVLT | Commvault Systems | 41.16 | 5.58 B | 2.415 | 6.23 | 2.65 M |
| EXLS | Exlservice Holdings | 4.862 | 5.33 B | 0.178 | 3.8 | 1.52 M |
| SBRA | Sabra REIT | 3.6216 | 5.31 B | 0.1081 | 3.08 | 2.26 M |
| CIGI | Colliers Intl Grp IN | 20.2446 | 5.19 B | 0.1969 | 0.98 | 89.8 K |
| BELFB | BEL Fuse Inc Cl B | 15.788 | 4.15 B | 0.1568 | 1 | 29.7 K |
| IPGP | Ipg Photonics Corp | 62.4599 | 3.83 B | 2.3162 | 3.85 | 1.83 M |
| SLS | Sellas Life Sciences Group Inc | 29097.6973 | 2.36 B | 493.1816 | 1.72 | 15 |
| PLUS | Eplus Inc | 6.3662 | 2.34 B | 0.0536 | 0.85 | 84.22 K |
| CMPR | Cimpress N.V. Ord | 28.21 | 2.31 B | 1.33 | 4.95 | 2.6 M |
| NWBI | Northwest Bancshares | 5.3939 | 2.28 B | 0.044 | 0.82 | 1.04 M |
| CASH | Meta Financial Group | 6.4077 | 1.83 B | 0.0806 | 1.27 | 167.1 K |
| APPS | Digital Turbine | 3.70 | 1.73 B | 0.20 | 5.71 | 6.12 K |
| ICFI | Icf International | 23.4597 | 1.72 B | 0.769 | 3.39 | 166.14 K |
| BHRB | Burke & Herbert Financial Services Corp. Common Stock | 9.4403 | 1.48 B | 0.0999 | 1.07 | 41 |
| PEBO | Peoples Bancorp Inc | 6.5941 | 1.47 B | 0.0394 | 0.6 | 15.16 K |
| FMBH | First Mid Ill Bncshr | 12.8781 | 1.36 B | 0.1409 | 1.11 | 500 |
| LQDT | Liquidity Services | 27.49 | 1.31 B | 3.05 | 12.48 | 725.2 K |
| SBET | Sharplink Gaming Ltd | 972.00 | 1.27 B | 36.00 | 3.85 | 34 |
| CFFN | Capitol Fed Finl Inc | 4.4661 | 1.1 B | 0.0744 | 1.69 | 2.18 M |
| MBWM | Mercantile Bank Corp | 5.4861 | 1.05 B | 0.1217 | 2.27 | 4.38 K |
| HBNC | Horizon Bancorp | 3.4879 | 1.05 B | 0.0256 | 0.74 | 506 |
| SBSI | Southside Bancshares | 8.9992 | 965.15 M | 0.1192 | 1.34 | 54.64 K |
| MPB | Mid Penn Bancorp Inc | 5.5249 | 952.97 M | 0.0785 | 1.44 | 500 |
| DGICB | Donegal Group Cl B | 12.7608 | 889.56 M | 1.6346 | 14.69 | 600 |
| MITK | Mitek Systems Inc | 9.61 | 834.75 M | 0.26 | 2.78 | 587.92 K |
| PGC | Peapack Gladstone FI | 10.1524 | 811.5 M | 0.216 | 2.17 | 13.99 K |
| CWBC | Community West Bncsh | 4.5885 | 683.78 M | 0.054 | 1.19 | 5.1 K |
| NTGR | Netgear Inc | 20.3721 | 635.3 M | 0.1551 | 0.77 | 1.18 M |
| FBIZ | First Business Finan | 5.2685 | 594.72 M | 0.3207 | 6.48 | 9.1 K |
| AIOT | Powerfleet Inc | 4.93 | 591.74 M | 0.05 | 1.02 | 15 K |
| NRIM | Northrim Bancorp Inc | 3.0084 | 586.59 M | 0.0169 | 0.56 | 17.2 K |
| HBCP | Home Bancorp Inc | 11.5844 | 563.73 M | 0.2421 | 2.13 | 300 |
| ITIC | Investors Title Company | 22.171 | 547.22 M | 0.294 | 1.34 | 3.16 K |
| AMSF | Amerisafe Inc | 10.6354 | 544.65 M | 0.1791 | 1.71 | 68.33 K |
| BWFG | Bankwell Financial | 10.8181 | 533.41 M | 0.4006 | 3.85 | 100 |
| DCTH | Delcath Systems Inc | 4.56 | 521.62 M | 0.09 | 2.01 | 725 K |
| JOUT | Johnson Outdoors | 15.1945 | 505.09 M | 0.2696 | 1.81 | 10.18 K |
| GRVY | Gravity Ltd ADR | 6.24 | 473.36 M | 0.04 | 0.65 | 7.1 K |
| FRPH | Frp Holdings Inc | 4.9148 | 420.21 M | 0.0546 | 1.12 | 24.87 K |
| SOHU | Sohu.com Inc ADR | 80.55 | 412.2 M | 1.41 | 1.78 | 3.67 M |
| FRST | Primis Financial Corp | 4.4899 | 402.55 M | 0.0818 | 1.86 | 36.45 K |
| PESI | Perma-Fix Envir | 7.90 | 383.36 M | 0.25 | 3.27 | 11.69 K |
| NWFL | Norwood Financial Cp | 9.1201 | 368.43 M | 0.0683 | 0.75 | 4.62 K |
| VALU | Value Line Inc | 6.5733 | 361.13 M | 0.0872 | 1.34 | 15.1 K |
| ARTNA | Artesian Res Cp A | 11.5935 | 357.85 M | 0.063 | 0.55 | 27.3 K |
| TSBK | Timberland Bancorp | 3.7078 | 353.98 M | 0.0547 | 1.5 | 1.7 K |
| TWIN | Twin Disc Inc | 35.7243 | 348.17 M | 1.401 | 4.08 | 195.45 K |
| BCML | Bay Commercial Bk CA | 6.4432 | 332.95 M | 0.0453 | 0.71 | 749 |
| LTBR | Lightbridge Corp | 156.0001 | 311.04 M | 2.4001 | 1.56 | 566 |
| HCKT | Hackett Grp Inc | 3.0805 | 290.43 M | 0.0301 | 0.99 | 121.25 K |
| CFFI | C&F Financial Corp | 13.9132 | 286.19 M | 0.3162 | 2.33 | 3.9 K |
| OVLY | Oak Valley Bancp CA | 4.7623 | 281.43 M | 0.0249 | 0.53 | 1.88 K |
| TBCH | Turtle Beach Corporation | 27.00 | 276.87 M | 0.40 | 1.5 | 1.43 K |
| PCYO | Pure Cycle Corp | 3.08 | 261.05 M | 0.03 | 0.98 | 6.1 K |
| CGEN | Compugen Ltd | 4.07 | 227.95 M | 0.03 | 0.74 | 220 K |
| UTMD | Utah Medical Prod | 19.6272 | 225.52 M | 0.3196 | 1.66 | 1.6 K |
| VUZI | Vuzix Corp | 6.6525 | 223.7 M | 0.1125 | 1.72 | 720 |
| FCAP | First Capital Inc | 11.4168 | 214.42 M | 0.533 | 4.9 | 647 |
| OVBC | Ohio Valley Banc Cp | 10.5145 | 205.21 M | 0.1813 | 1.75 | 2.04 K |
| KGEI | Kolibri Global Energy Inc | 44.90 | 181.36 M | 0.80 | 1.81 | 440 |
| BSET | Bassett Furniture | 4.0253 | 175.97 M | 0.1933 | 5.04 | 34.28 K |
| TRAK | ReposiTrak | 4.6956 | 158.84 M | 0.0493 | 1.06 | 8.62 K |
| STRS | Stratus Pptys Inc | 11.3246 | 154.23 M | 0.2348 | 2.12 | 200 |
| EML | Eastern Company | 13.2141 | 150.17 M | 0.1092 | 0.83 | 2.3 K |
| OCC | Optical Cable Corp | 3.5474 | 143.44 M | 0.0277 | 0.79 | 10.8 K |
| ACNT | Ascent Industries CO | 10.1187 | 141.09 M | 0.1302 | 1.3 | 8.7 K |
| OPRX | Optimizerx Corp | 4.32 | 132.86 M | 0.27 | 6.67 | 1.73 K |
| AMTX | Aemetis Inc | 4.60 | 121.03 M | 0.40 | 9.52 | 10.84 K |
| FLNT | Fluent Inc | 35.9106 | 120.46 M | 2.7461 | 8.28 | 557 |
| ONCY | Oncolytics Biotech Inc | 41.7999 | 95.78 M | 0.57 | 1.38 | 11.59 K |
| HRTX | Heron Therapeutics | 7.40 | 92.9 M | 0.20 | 2.78 | 1.9 K |
| AUBN | Auburn Natl Bncp | 11.6193 | 92.05 M | 0.0953 | 0.83 | 1.6 K |
| FUSB | First US Bancshares Inc | 6.1067 | 91.86 M | 0.5225 | 9.36 | 5.51 K |
| SLNG | Stabilis Solutions Inc | 28.88 | 87.22 M | 0.80 | 2.85 | 625 |
| LFVN | Lifevantage Cp | 8.8244 | 85.28 M | 0.0604 | 0.69 | 20.19 K |
| CPHC | Canterbury Park Hl | 9.2429 | 80.06 M | 0.0559 | 0.61 | 1.57 K |
| TZOO | Travelzoo Inc | 55.43 | 75.35 M | 0.30 | 0.54 | 1 M |
| GLBS | Globus Maritime Limi | 23970.6582 | 68.85 M | 624.0449 | 2.67 | 3 |
| WFCF | Where Food Comes From Inc | 3.9601 | 65.46 M | 0.792 | 25 | 1.47 K |
| SPCB | Supercom Ltd | 101.9983 | 63.03 M | 59.499 | 140 | 1 |
| ELTK | Eltek Ltd | 6.7546 | 59.44 M | 0.0463 | 0.69 | 1.17 K |
| CVV | CVD Equipment Corp | 15.90 | 56.77 M | 0.14 | 0.89 | 59.9 K |
| TPCS | TechPrecision Corporation Common stock | 6.72 | 49.66 M | 0.12 | 1.82 | 3.38 K |
| ACFN | Acorn Energy, Inc. Common Stock | 77.8205 | 47.66 M | 1.2353 | 1.61 | 19.07 K |
| CULP | Culp, Inc. Common Stock | 7.044 | 44.07 M | 0.1144 | 1.65 | 75.1 K |
| NSYS | Nortech Systems IN | 3.65 | 43.11 M | 0.09 | 2.53 | 2 K |
| BBGI | Beasley Broadcast Group | 64.2658 | 40.02 M | 0.4601 | 0.72 | 271 |
| GROW | U S Global Inv Inc | 5.458 | 38.45 M | 0.2242 | 4.28 | 54.23 K |
| AACG | Ata Creativity Global ADR | 7.846 | 37.17 M | 0.055 | 0.71 | 16 K |
| DAIO | Data I O Cp | 6.05 | 28 M | 0.05 | 0.83 | 6.1 K |
| CLRO | Clearone Inc | 28.7434 | 27.21 M | 0.4817 | 1.7 | 3.48 K |
| MOBQ | Mobiquity Technologies Inc | 3120.0017 | 22.25 M | 120.00 | 4 | 2 |
| NEON | Neonode Inc | 36.50 | 16.23 M | 1.00 | 2.82 | 245 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SPGI | S&P Global Inc | 35.4849 | 120.82 B | 2.412 | 7.29 | 9.54 M |
| NEM | Newmont Mining Corp | 40.1609 | 120.61 B | 0.5724 | 1.45 | 7.4 M |
| AEM | Agnico-Eagle Mines Ltd | 44.4858 | 89.42 B | 0.6948 | 1.59 | 2.85 M |
| NGG | National Grid Transco Plc ADR | 21.6623 | 80.49 B | 0.1902 | 0.89 | 474.49 K |
| CL | Colgate-Palmolive Company | 30.0529 | 74.63 B | 0.2694 | 0.9 | 7.85 M |
| GS-PA | The Goldman Sachs Group Inc | 10.0966 | 69.74 B | 0.0581 | 0.58 | 55.95 K |
| MS-PA | Morgan Stanley | 11.5186 | 67.57 B | 0.0799 | 0.7 | 37.95 K |
| GS-PD | The Goldman Sachs Group Inc | 10.283 | 66.42 B | 0.0826 | 0.81 | 29.15 K |
| WPM | Wheaton Precious Metals | 30.8192 | 60.94 B | 0.8682 | 2.9 | 6.74 M |
| AU | Anglogold Ashanti Ltd ADR | 35.5734 | 48.65 B | 0.8382 | 2.41 | 2.72 M |
| HUM | Humana Inc | 63.9942 | 46.22 B | 0.6218 | 0.98 | 4.5 M |
| GFI | Gold Fields Ltd ADR | 9.8429 | 36.51 B | 0.2025 | 2.1 | 6.88 M |
| KGC | Kinross Gold Corp | 14.6991 | 33.01 B | 0.2011 | 1.39 | 8.41 M |
| NI | NiSource Inc | 4.894 | 20.43 B | 0.0671 | 1.39 | 14.75 M |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 9.6042 | 14.9 B | 0.1265 | 1.33 | 960.4 K |
| EG | Everest Re Group | 59.7781 | 14.84 B | 0.3398 | 0.57 | 682.55 K |
| AGI | Alamos Gold Inc | 16.5934 | 13.92 B | 1.3462 | 8.83 | 22.2 K |
| MOG-B | Moog Inc | 39.8166 | 13.05 B | 0.7525 | 1.93 | 500 |
| HMY | Harmony Gold Mining Co. Ltd ADR | 12.981 | 12.44 B | 0.8468 | 6.98 | 4.54 M |
| AFG | American Financial Group | 14.5735 | 12.1 B | 0.5718 | 4.08 | 1.03 M |
| HL | Hecla Mining Company | 7.4772 | 11.3 B | 0.1485 | 2.03 | 7.19 M |
| IAG | Iamgold Corp | 19.4115 | 10.59 B | 0.2546 | 1.33 | 2.09 M |
| EGO | Eldorado Gold Corp | 87.3947 | 9.88 B | 3.7016 | 4.42 | 1.19 M |
| AG | First Majestic Silver | 23.53 | 9.09 B | 1.3412 | 6.04 | 1.53 M |
| BVN | Compania Mina Buenaventura S.A. ADR | 36.1602 | 8.67 B | 0.4027 | 1.13 | 1.01 M |
| SM | Sm Energy Company | 72.6848 | 6.92 B | 6.3795 | 9.62 | 3.88 M |
| CMS-PB | Consumers Energy Company | 42.1045 | 6.39 B | 0.4616 | 1.11 | 100 |
| OGC | OceanaGold Corporation | 6.9057 | 6.29 B | 0.1101 | 1.62 | 10.1 K |
| TEO | Telecom Argentina Stet France Telecom ADR | 12.083 | 5.96 B | 0.0799 | 0.67 | 301 K |
| FBP | First Bancorp | 3.4052 | 4.43 B | 0.0641 | 1.92 | 96.2 K |
| PAM | Pampa Energia S.A. ADR | 14.5723 | 4.43 B | 0.1291 | 0.89 | 97 K |
| AKO-A | Embotelladora Andina S.A | 11.3685 | 3.78 B | 0.1074 | 0.95 | 281 |
| SA | Seabridge Gold | 29.09 | 3.35 B | 0.45 | 1.57 | 237.63 K |
| CPK | Chesapeake Utilities Corp | 19.1086 | 3.21 B | 0.2041 | 1.08 | 79.2 K |
| FSM | Fortuna Silver Mines | 6.19 | 3.15 B | 0.44 | 7.65 | 58.57 K |
| EXK | Endeavour Silver Corp | 9.9721 | 2.82 B | 0.4179 | 4.37 | 2.71 M |
| WLY | John Wiley Sons Cl A | 50.20 | 2.69 B | 0.47 | 0.95 | 180.46 K |
| TY-P | Tri-Continental Corporation PFD $2.50 | 25.8881 | 2.46 B | 0.1347 | 0.52 | 300 |
| ROG | Rogers Corp | 50.89 | 2.4 B | 2.87 | 5.98 | 300.2 K |
| BXMT | Blackstone Mortgage Trust Inc Cl A | 5.4815 | 2.39 B | 0.104 | 1.93 | 11.8 K |
| ARCO | Arcos Dorados Holdings Inc | 19.7561 | 1.74 B | 1.2735 | 6.89 | 4.45 M |
| HLF | Herbalife Ltd | 27.6816 | 1.28 B | 1.4902 | 5.69 | 12.66 M |
| IRS | Irsa Inversiones Y Representaciones S.A. ADR | 5.2021 | 1.26 B | 0.0407 | 0.79 | 9.15 K |
| EDN | Empresa Distribuidora Y Comercializadora ADR | 10.29 | 1.16 B | 0.39 | 3.94 | 8.62 K |
| MUX | Mcewen Mining Inc | 62.5931 | 1.15 B | 1.8656 | 3.07 | 305.29 K |
| ASA | ASA Gold and Precious Metals | 27.7664 | 1.09 B | 0.4195 | 1.53 | 72.9 K |
| CIM | Chimera Investment Corp | 7.2179 | 1 B | 0.0461 | 0.64 | 1.55 M |
| DQ | Daqo New Energy ADR | 7.19 | 996.05 M | 0.42 | 6.2 | 350.1 K |
| JKS | Jinkosolar Holding Company Ltd ADR | 18.237 | 890.82 M | 0.2995 | 1.67 | 457.7 K |
| VMO | Invesco Muni Opportunity Trust | 5.5494 | 662.94 M | 0.0536 | 0.98 | 91.4 K |
| IIM | Invesco Insured Muni Income Trust | 6.3445 | 597.72 M | 0.067 | 1.07 | 29.9 K |
| VKQ | Invesco Muni Trust | 5.4139 | 550.59 M | 0.029 | 0.54 | 45.2 K |
| VCV | Invesco California Value Muni Income Trust | 5.1513 | 515.8 M | 0.0614 | 1.21 | 19.5 K |
| OIS | Oil States International | 47.6404 | 489.97 M | 0.8684 | 1.86 | 2.32 M |
| EVN | Eaton Vance Muni Income Trust | 5.2753 | 426.21 M | 0.0479 | 0.92 | 33.3 K |
| GBAB | Guggenheim Taxable Muni Bond Inv Grd Debt Trst | 6.4242 | 389.5 M | 0.0717 | 1.13 | 192.5 K |
| KTF | Scudder Municiple Income Trust | 5.1955 | 351.77 M | 0.0343 | 0.66 | 47.6 K |
| KWY | Kingsway Corporation | 3.80 | 293.13 M | 0.08 | 2.15 | 950 |
| KFS | Kingsway Financial Services | 3.80 | 280.95 M | 0.08 | 2.15 | 950 |
| EOT | Eaton Vance Muni Income Trust | 9.4912 | 273.75 M | 0.1383 | 1.48 | 54.5 K |
| PMM | Putnam Managed Muni Income Trust | 3.241 | 273.28 M | 0.0267 | 0.83 | 66.6 K |
| NUS | Nu Skin Enterprises | 26.2094 | 266.54 M | 2.0623 | 8.54 | 2.44 M |
| LODE | Comstock | 825.00 | 245.2 M | 12.50 | 1.54 | 222 |
| MFM | MFS Muni Income Trust | 3.0205 | 224.06 M | 0.0182 | 0.61 | 46.7 K |
| TRAK | Repositrak Inc | 4.7099 | 164.77 M | 0.0494 | 1.06 | 8.62 K |
| JHI | John Hancock Investors Trust | 6.5401 | 117 M | 0.0818 | 1.27 | 14.52 K |
| CULP | Culp Inc | 7.044 | 44.07 M | 0.1144 | 1.65 | 75.1 K |
| PSLV | Sprott Physical Silver | 18.96 | 0.67 | 3.66 | 733.6 K | |
| PAAS | Pan American Silver Corp. | 25.4848 | 0.6694 | 2.7 | 1.08 M | |
| GJR | Strats Sm Trust For The Procter & Gamble Co. Sec | 13.2885 | 0.2249 | 1.72 | 500 | |
| IPB | Merrill Lynch & Company | 10.6627 | 0.1704 | 1.62 | 6.16 K | |
| PHYS | Sprott Physical Gold Trust | 14.17 | 0.21 | 1.5 | 3.76 M | |
| SBSI | Southside Bancshares | 9.0016 | 0.1193 | 1.34 | 43.83 K | |
| JBK | Lehman Abs Corp | 8.835 | 0.1019 | 1.17 | 113 | |
| LEU | Centrus Energy Corp. | 901.0989 | 8.2418 | 0.92 | 6.06 K | |
| PFLT | Pennantpark Fltng Rt | 11.90 | 0.10 | 0.85 | 41.62 K | |
| CVU | CPI Aerostructures Inc | 14.48 | 0.09 | 0.63 | 33.2 K | |
| GS-P-A | Goldman Sachs Group Inc. (The) Depositary Shares Series A | 15.3314 | 0.0883 | 0.58 | 55.95 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| STC | Sangoma Technologies Corp | 3.85 | 0.35 | 10 | 10.5 K | |
| ELEF | Silver Elephant Mining Corp | 22.8215 | 1.9845 | 9.52 | 16.07 K | |
| TXG | Torex Gold Resources Inc | 18.9185 | 1.5931 | 9.2 | 272.76 K | |
| ORE | Orezone Gold Corp | 3.47 | 0.27 | 8.44 | 149.78 K | |
| CGG | China Gold Int Resources Corp | 3.2005 | 0.245 | 8.29 | 405.9 K | |
| JAG | Jaguar Mining Inc | 4047.9355 | 305.0374 | 8.15 | 126.88 K | |
| FVI | Fortuna Mines Inc | 5.94 | 0.44 | 8 | 334 K | |
| AGI | Alamos Gold Inc Cls A | 15.1773 | 1.0746 | 7.62 | 511.74 K | |
| AG | First Majestic Silver Corp | 22.596 | 1.4899 | 7.06 | 780.01 K | |
| ELD | Eldorado Gold | 83.9869 | 4.9036 | 6.2 | 3.16 M | |
| ATX | ATEX Resources Inc. | 10.50 | 0.60 | 6.06 | 3.43 K | |
| USA | Americas Silver Corp | 54.90 | 3.00 | 5.78 | 28.96 K | |
| EDR | Endeavour Silver Corp | 8.9548 | 0.4728 | 5.57 | 488.04 K | |
| PRU | Perseus Mining Ltd | 3.0932 | 0.1633 | 5.57 | 574 K | |
| EFR | Energy Fuels Inc | 19.00 | 1.00 | 5.56 | 5.97 K | |
| WFC | Wall Financial | 6.6715 | 0.3501 | 5.54 | 2.2 K | |
| NG | Novagold Res Inc | 8.1139 | 0.419 | 5.45 | 594.85 K | |
| SSRM | Ssr Mining Inc | 26.2413 | 1.2067 | 4.82 | 129.1 K | |
| SEA | Seabridge Gold Inc | 21.2803 | 0.8743 | 4.28 | 26.81 K | |
| AEM | Agnico Eagle Mines Ltd | 42.2162 | 1.7148 | 4.23 | 1.05 M | |
| MSV | Minco Silver Corp | 4.25 | 0.17 | 4.17 | 119.1 K | |
| ELVA | Electrovaya Inc | 8.85 | 0.35 | 4.12 | 11.54 K | |
| GFP | Greenfirst Forest Products Inc | 7.4074 | 0.2924 | 4.11 | 9.59 K | |
| VGZ | Vista Gold Corp | 3.07 | 0.12 | 4.07 | 17.15 K | |
| OCG | Outcrop Silver & Gold Corp | 5.20 | 0.20 | 4 | 6.67 K | |
| WPM | Wheaton Precious Metals Corp | 29.26 | 1.0889 | 3.87 | 1.42 M | |
| PAAS | Pan American Silver Corp | 23.0246 | 0.8462 | 3.82 | 274.99 K | |
| QTRH | Quarterhill Inc | 6.411 | 0.2331 | 3.77 | 2.4 M | |
| IMG | Iamgold Corp | 18.6366 | 0.6401 | 3.56 | 1.6 M | |
| CUP-U | Caribbean Utilities Company Ltd | 4.288 | 0.1412 | 3.41 | 1.2 K | |
| K | Kinross Gold Corp | 14.1008 | 0.4634 | 3.4 | 3.59 M | |
| CFF | Conifex Timber Inc | 8.5909 | 0.2713 | 3.26 | 40.3 K | |
| DPM | Dundee Precious Metals Inc | 7.5039 | 0.2367 | 3.26 | 837.29 K | |
| PSLV-U | Sprott Physical Silver Trust | 19.00 | 0.57 | 3.09 | 50.26 K | |
| NEXT | Nextsource Materials Inc | 3.35 | 0.10 | 3.08 | 20.4 K | |
| CEF | Sprott Physical Gold Silver Trust | 23.3788 | 0.6668 | 2.94 | 207.68 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 5.619 | 0.1587 | 2.91 | 17.39 K | |
| EDV | Endeavour Mining Corp | 19.0368 | 0.4923 | 2.65 | 16.12 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 5.8107 | 0.1404 | 2.48 | 37.62 K | |
| ABX | Barrick Mining Corp | 35.0628 | 0.8267 | 2.41 | 3.28 M | |
| III | Imperial Metals Corp | 11.90 | 0.275 | 2.37 | 34.29 K | |
| BOS | Airboss America J | 4.1729 | 0.0913 | 2.24 | 3.34 K | |
| ALS | Altius Minerals Corp | 9.8412 | 0.2089 | 2.17 | 34.61 K | |
| MRC | Morguard Corp | 69.7701 | 1.3679 | 2 | 302 | |
| DOL | Dollarama Inc | 5.0891 | 0.0953 | 1.91 | 635.4 K | |
| KEI | Kolibri Global Energy Inc | 43.90 | 0.80 | 1.86 | 14.43 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 14.3518 | 0.2601 | 1.85 | 8.19 K | |
| LNR | Linamar Corp | 16.6245 | 0.2971 | 1.82 | 48.59 K | |
| FFN-PA | North American Financial 15 Split Corp | 4.1029 | 0.0718 | 1.78 | 1.2 K | |
| CNT | Century Global Commodities Corp | 3.433 | 0.0572 | 1.69 | 100 | |
| CMG | Computer Modelling Group Ltd | 3.8502 | 0.0592 | 1.56 | 13.4 K | |
| PGIC-PA | Premium Global Income Split Corp | 5.7983 | 0.0876 | 1.53 | 2.45 K | |
| TRX | Trx Gold Corporation | 6.02 | 0.08 | 1.35 | 81.09 K | |
| SEC | Senvest Capital | 86.30 | 1.04 | 1.22 | 800 | |
| BCE-PB | BCE Inc Pref AB | 11.1652 | 0.1331 | 1.21 | 982 | |
| BIR | Birchcliff Energy Ltd | 9.0233 | 0.1029 | 1.15 | 293.3 K | |
| WN | George Weston Limited | 17.0058 | 0.1927 | 1.15 | 304.6 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 10.1179 | 0.1131 | 1.13 | 3.3 K | |
| CVG | Clairvest Group | 12.5701 | 0.1392 | 1.12 | 4.13 K | |
| PSI | Pason Systems Inc | 8.3875 | 0.09 | 1.08 | 240.33 K | |
| NDM | Northern Dynasty Minerals Ltd | 10.27 | 0.11 | 1.08 | 175.7 K | |
| VLN | Velan Inc Sv | 11.2108 | 0.1189 | 1.07 | 300 | |
| MEQ | Mainstreet Eq J | 18.9551 | 0.1996 | 1.06 | 9.6 K | |
| BCE-PS | Bce Inc Pref S | 10.9653 | 0.1143 | 1.05 | 100 | |
| BPF-UN | Boston Pizza Royalties Income Fund | 4.3058 | 0.0448 | 1.05 | 35.54 K | |
| PPL | Pembina Pipeline Corp | 9.9405 | 0.1013 | 1.03 | 214.08 K | |
| BEK-B | Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO | 3.8287 | 0.0381 | 1.01 | 200 | |
| QBR-B | Quebecor Inc | 5.8222 | 0.0551 | 0.96 | 60.4 K | |
| EMP-A | Empire Company Limited | 15.1532 | 0.1398 | 0.93 | 79.2 K | |
| MTL | Mullen Group Ltd | 11.0217 | 0.0982 | 0.9 | 188.2 K | |
| ATD | Alimentation Couche-Tard Inc. | 4.7015 | 0.0391 | 0.84 | 1.2 K | |
| DXT | Dexterra Group Inc | 11.502 | 0.0943 | 0.83 | 16.12 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 10.1099 | 0.0801 | 0.8 | 2.3 K | |
| CYB | Cymbria Corp Cl A | 12.70 | 0.10 | 0.79 | 5.87 K | |
| GEI | Gibson Energy Inc | 6.9407 | 0.0513 | 0.74 | 58.35 K | |
| FNV | Franco-Nevada Corp | 33.7169 | 0.243 | 0.73 | 514.5 K | |
| TAL | Petrotal Corp | 99.6446 | 0.7169 | 0.72 | 4.49 K | |
| SII | Sprott Inc | 49.3351 | 0.3533 | 0.72 | 430 | |
| NWC | The North West Company Inc | 10.727 | 0.0737 | 0.69 | 48.92 K | |
| BDI | Black Diamond Group Ltd | 10.7682 | 0.0671 | 0.63 | 8.31 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 10.8402 | 0.064 | 0.59 | 4.11 K | |
| CEF-U | Sprott Physical Gold and Silver Trust | 23.917 | 0.1295 | 0.54 | 300 | |
| BN-PR | Brookfield Corporation | 12.2163 | 0.0654 | 0.54 | 2.88 K | |
| PXT | Parex Resources Inc | 5.4056 | 0.0288 | 0.54 | 29.87 K | |
| GAU | Galiano Gold Inc | 7.71 | 0.04 | 0.52 | 80.8 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| OILSF | Saturn Oil & Gas Inc | 6.00 | 664.69 M | 0.22 | 3.81 | 475 |
| PMCOF | Prospector Metals Corp. | 4.11 | 148.7 M | 0.03 | 0.74 | 6.33 K |
| ELCO | Elcom International Inc | 22.00 | 16.57 M | 2.20 | 11.11 | 4 |
| HEWA | Healthwarehouse.Com | 4.10 | 6.83 M | 0.35 | 9.33 | 4.35 K |
| FBCD | FBC Holding Inc | 9.75 | 2.03 M | 0.70 | 7.73 | 2.13 K |
| CGAC | Code Green Apparel Corp | 70.00 | 1.05 M | 9.90 | 16.47 | 50 |
| GSFI | Green Stream Holdings Inc | 471.2249 | 327.09 K | 124.4246 | 35.88 | 41 |
| BLSP | Blue Sphere Corporation | 3079.0239 | 216.59 K | 728.624 | 31 | 2.75 K |
| EORBF | Orbite Technologies Inc | 3.36 | 164.69 K | 0.04 | 1.2 | 52.4 K |
| DSUS | Drone Services USA Inc | 19.50 | 65.63 K | 1.30 | 7.14 | 30 K |
| RGGI | Resgreen Group International Inc | 22.00 | 48.75 K | 2.00 | 10 | 34 |
| LASLY | Lentuo International Inc | 6.36 | 3.26 K | 0.05 | 0.79 | 26.23 K |
| RITT | RiT Technologies Ltd | 5.09 | 1.55 K | 0.15 | 3.04 | 74.76 K |
| CALIQ | China Auto Logistics Inc. | 8.82 | 484 | 0.36 | 4.26 | 2 K |
| YVRLF | Liquid Media Group Ltd. | 79.80 | 482 | 1.40 | 1.79 | 273 |
| PEHD | Perigee Holdings Inc. | 280.00 | 130 | 16.00 | 6.06 | 102 |
| PTRC | Petro River Oil Corp | 32.00 | 12.00 | 60 | 50 | |
| SGRCF | San Gold Corporation | 3.36 | 0.23 | 7.35 | 41.52 K | |
| BAJFF | Camrova Resources Inc | 25.20 | 1.40 | 5.88 | 7.29 K | |
| VRCI | Verde Science Inc | 120.40 | 2.80 | 2.38 | 3.6 K | |
| ESINQ | ITT Educational Services Inc | 86.21 | 0.75 | 0.88 | 1.05 M | |
| NKRSF | Niko Resources Ltd | 68.5675 | 0.5066 | 0.74 | 23.25 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CTN | Centurion Minerals Ltd | 350.3993 | 350.3863 | 2695279 | 84 | |
| NVT | Nortec Minerals Corp | 6.90 | 6.8997 | 2299900 | 367 | |
| ZC | Zimtu Capital Corp | 6.75 | 6.7496 | 1687400 | 520 | |
| SGN | Scorpio Gold Corporation | 14.22 | 14.2188 | 1184900 | 17.04 K | |
| LPK | Lupaka Gold Corp | 13.20 | 13.1987 | 1015284.56 | 20.83 K | |
| KTN | Kootenay Silver Inc | 10.00 | 9.999 | 999899.88 | 21.25 K | |
| NIM | Nicola Mining Inc | 32.60 | 32.5963 | 880981.06 | 6.86 K | |
| CDA | Canuc Resources Corporation | 18.00 | 17.9979 | 857042.88 | 5 | |
| WEB | Westbridge Energy Corporation | 25.7964 | 25.7918 | 560691.25 | 13 | |
| IB | IBC Advanced Alloys Corp | 10.20 | 10.1972 | 364185.72 | 6.74 K | |
| NAM | New Age Metals Inc | 3.60 | 3.5988 | 299899.97 | 39.98 K | |
| VAX | Vantex Resources Ltd | 10.00 | 9.9966 | 294017.66 | 9.18 K | |
| SSE | Silver Spruce Resources Inc | 18.00 | 17.99 | 179900 | 393 | |
| CBI | Colibri Resource Corporation | 18.75 | 18.7337 | 114930.68 | 401 | |
| NL | Northern Lion Gold Corp | 7.04 | 7.0334 | 106566.66 | 144 | |
| BBB | Brixton Metals Corporation | 13.00 | 12.987 | 99900 | 380 | |
| JUGR | Juggernaut Exploration Ltd | 80.00 | 79.92 | 99900 | 17 | |
| NAR | North Arrow Minerals Inc | 18.00 | 17.981 | 94636.84 | 200 | |
| LMG | Lincoln Gold Mining Inc | 140.00 | 139.85 | 93233.33 | 124 | |
| REG | Regulus Resources Inc | 5.7447 | 5.738 | 85641.79 | 157 | |
| BVA | Bravada Gold Corporation | 6.80 | 6.7915 | 79899.99 | 5.96 K | |
| PPP | Prospector Metals Corp | 11.70 | 11.6744 | 45603.13 | 11.5 K | |
| IFR | International Frontier Resources Corporation | 4.6286 | 4.6176 | 41978.18 | 69.66 K | |
| SNV | Sonoro Energy Ltd | 88.00 | 87.77 | 38160.87 | 383 | |
| BTR | Bonterra Resources Inc | 32.00 | 31.84 | 19900 | 322 | |
| AVX | Altair Resources Inc | 14.40 | 14.325 | 19100 | 328 | |
| USS | Uniserve Communications Corporation | 11.8421 | 11.7721 | 16817.29 | 426 | |
| QGR | Q-Gold Resources Ltd | 10.24 | 10.165 | 13553.33 | 1.09 K | |
| ENA | Enablence Technologies Inc | 216.00 | 214.20 | 11900 | 65 | |
| COR | Camino Minerals Corporation | 3.70 | 3.669 | 11835.48 | 7.82 K | |
| PX | Pelangio Exploration Inc | 6.20 | 6.139 | 10063.93 | 17.95 K | |
| VRB | Vanadiumcorp Resource Inc | 14.50 | 14.355 | 9900 | 900 | |
| BSK | Blue Sky Uranium Corp | 15.00 | 14.85 | 9900 | 245 | |
| GDX | Goldex Resources Corporation | 9.00 | 8.91 | 9900 | 5.92 K | |
| MCI | Minnova Corp | 4.30 | 4.257 | 9900 | 1.11 K | |
| GMV | GMV Minerals Inc | 4.50 | 4.4545 | 9790.11 | 2.61 K | |
| TIG | Triumph Gold Corp | 29.00 | 28.70 | 9566.67 | 1.33 K | |
| PGE | Group Ten Metals Inc | 3.50 | 3.45 | 6900 | 2.11 K | |
| AAN | Aton Resources Inc | 4.75 | 4.66 | 5177.78 | 2.04 K | |
| GYA | Guyana Goldstrike Inc | 4.00 | 3.915 | 4605.88 | 20 | |
| AML | Argus Metals Corp. | 8.20 | 8.025 | 4585.71 | 4.22 K | |
| RMO | Rainy Mountain Royalty Corp | 5.20 | 5.075 | 4060 | 100 | |
| JDN | Jayden Resources Inc | 5.10 | 4.94 | 3087.5 | 4.4 K | |
| LTV | Leonovus Inc | 9.90 | 9.565 | 2855.22 | 167 | |
| MKT | DeepMarkit Corp | 8.25 | 7.58 | 1131.34 | 1.57 K | |
| GPG | Grande Portage Resources Ltd | 3.20 | 2.935 | 1107.55 | 597.33 K | |
| NZP | Chatham Rock Phosphate Limited | 5.70 | 5.18 | 996.15 | 2.85 K | |
| VGD | Visible Gold Mines Inc | 3.50 | 3.165 | 944.78 | 600 | |
| FMS | Focus Graphite Inc | 10.00 | 8.99 | 890.1 | 16.11 K | |
| ADK | DIAGNOS Inc | 3.10 | 2.785 | 884.13 | 3.05 K | |
| FMM | Full Metal Minerals Ltd | 5.60 | 5.01 | 849.15 | 2.13 K | |
| FEO | Oceanic Iron Ore Corp | 3.70 | 3.30 | 825 | 18.4 K | |
| KCC | Kincora Copper Limited | 195.00 | 60.00 | 44.44 | 107.92 K | |
| SEVA | Seva Mining Corp. | 4.90 | 1.40 | 40 | 436 | |
| NCP | Nickel Creek Platinum Corp. | 393.00 | 96.00 | 32.32 | 18.25 K | |
| ROAR | Lion Rock Resources Inc. | 6.00 | 1.00 | 20 | 1.81 K | |
| REX | Orex Minerals Inc | 9.30 | 1.30 | 16.25 | 38.11 K | |
| ANDC | Andina Copper Corporation | 26.875 | 3.75 | 16.22 | 902 | |
| LIB | LibertyStream Infrastructure Partners Inc. | 29.9998 | 3.7499 | 14.29 | 688 | |
| SC-H | Serrano Resources Ltd | 21.00 | 2.50 | 13.51 | 44.44 K | |
| LUCA | Luca Mining Corp. | 11.52 | 1.28 | 12.5 | 488 | |
| WPG | West Point Gold Corp. | 9.00 | 1.00 | 12.5 | 16.09 K | |
| CD | Cantex Mine Development Corp | 13.50 | 1.50 | 12.5 | 13 | |
| PDQ | Paradigm Gold Corporation | 45.00 | 5.00 | 12.5 | 8 | |
| AEP | Atlas Engineered Products Ltd | 10.00 | 1.00 | 11.11 | 29 K | |
| VDO-H | Nevado Resources Corporation | 7.40 | 0.70 | 10.45 | 2.55 K | |
| AZR | Azarga Metals Corp | 55.00 | 5.00 | 10 | 120.83 K | |
| GCOM | Green Shift Commodities Ltd. | 7.00 | 0.60 | 9.37 | 10.07 K | |
| LOD | Lode Gold Resources Inc. | 21.60 | 1.80 | 9.09 | 464 | |
| FCI | First Canadian Graphite Inc. | 72.00 | 6.00 | 9.09 | 8 | |
| HAWK | Hawkeye Gold & Diamond Inc | 7.20 | 0.60 | 9.09 | 10 K | |
| MVI-H | Monitor Ventures Inc | 31.25 | 2.50 | 8.7 | 478 | |
| BRON | Bronco Resources Corp. | 7.60 | 0.60 | 8.57 | 1.09 K | |
| HAY | Hayasa Metals Inc. | 25.20 | 1.80 | 7.69 | 386 | |
| ICON | International Iconic Gold Exploration Corp | 72.00 | 4.00 | 5.88 | 883 | |
| SKP | StrikePoint Gold Inc | 18.00 | 1.00 | 5.88 | 510 | |
| ABM | Athabasca Minerals Inc | 111.00 | 6.00 | 5.71 | 60.2 K | |
| TWO | T2 Metals Corp. | 18.50 | 1.00 | 5.71 | 510 | |
| AMM | Almaden Minerals Ltd. | 3.37 | 0.18 | 5.64 | 54.8 K | |
| OYL | CGX Energy Inc | 5.90 | 0.30 | 5.36 | 821.75 K | |
| STS | South Star Mining Corp | 10.00 | 0.50 | 5.26 | 420 | |
| AXL | Arrow Exploration Corp | 174.359 | 8.547 | 5.15 | 116.2 K | |
| BLDS | Badlands Resources Inc. | 31.00 | 1.50 | 5.08 | 2.27 K | |
| TUO | Teuton Resources Corp | 3.25 | 0.15 | 4.84 | 250.33 K | |
| ILI | Infinite Ore Corp | 9.20 | 0.40 | 4.55 | 1.08 K | |
| MRZ | Mirasol Resources Ltd | 5.23 | 0.22 | 4.39 | 54.6 K | |
| SKYG | Sky Gold Corp | 780.0001 | 30.00 | 4 | 13 | |
| ADD | Arctic Star Exploration Corp | 5.40 | 0.20 | 3.85 | 1.6 K | |
| BAG | Blende Silver Corp | 3.1775 | 0.1163 | 3.8 | 6.9 K | |
| TRAN | Clean Energy Transition Inc. | 15.00 | 0.50 | 3.45 | 900 | |
| CAMB | Cambria Gold Mines Inc. | 62.50 | 2.00 | 3.31 | 155.44 K | |
| AEMC | Alaska Energy Metals Corporation | 64.00 | 2.00 | 3.23 | 1.12 K | |
| NOBL | Noble Plains Uranium Corp. | 3.84 | 0.12 | 3.23 | 17.2 K | |
| CWV | Crown Point Energy Inc | 10.0699 | 0.3052 | 3.13 | 21.66 K | |
| AORO | Aloro Mining Corp | 13.20 | 0.40 | 3.12 | 2.3 K | |
| BARU | Baru Gold Corp | 20.90 | 0.50 | 2.45 | 6.7 K | |
| GBU | Gabriel Resources Ltd | 76.20 | 1.70 | 2.28 | 259.13 K | |
| IFOS | Itafos Inc | 265.8675 | 5.5776 | 2.14 | 396 | |
| EPO-H | Encanto Potash Corp | 12.75 | 0.25 | 2 | 9.8 K | |
| TIP-H | Tyner Resources Ltd | 5.20 | 0.10 | 1.96 | 13.4 K |