Gainer Valuations for 4 August 2011 from 00:00:00 until 23:59:59

Gainer Valuations for 4 August 2011 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BKTI Bk Technologies Inc 4.744 261.75 M 0.2791 6.25 1.23 K 5.84 K
INTT Intest Corp 3.3263 185.85 M 0.0194 0.59 99.06 K 329.5 K
AMS American Shared Hospital Services 3.15 7.85 M 0.05 1.61 2.78 K 8.77 K
OPTT Ocean Power Tech Inc 676.00 5.15 M 12.00 1.81 155.58 K 105.17 M

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
FTEL First Tellurium Corp. 7.25 824.27 K 0.25 3.57 870 6.31 K
DWTZ Data Watts Partners Inc. 123.20 2.24 1.85 46 5.67 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
ZB US Treasury Bond Futures 133.50 2.2187 1.69 617.97 K 82.5 M
HE Lean Hogs 105.55 0.90 0.86 5.78 K 610.18 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TGTX Tg Therapeuticscmn 14.0625 10.07 B 6.75 92.31 18 253.12
TTEK Tetra Tech Inc 3.8565 9.63 B 0.0782 2.07 4.38 M 16.91 M
NSIT Insight Enterpr 18.08 4.97 B 1.57 9.51 930.48 K 16.82 M
TFSL Tfs Financial Corp 4.7461 4.59 B 0.0455 0.97 508.3 K 2.41 M
UFPT U F P Tech Inc 18.73 2.43 B 0.14 0.75 63.31 K 1.19 M
LMAT Lemaitre Vascular 5.8783 1.81 B 0.412 7.54 19.58 K 115.1 K
BFC Bank First National Corp [Wisconsin] 10.3102 1.67 B 0.1452 1.43 13 K 134.03 K
CSWC Capital Southwest 3.1758 1.58 B 0.0316 1.01 173.25 K 550.19 K
ALNT Allient Inc 3.4847 1.47 B 0.2332 7.17 69 K 240.44 K
QUBT Quantum Computing Inc 7.40 1.4 B 0.60 8.82 288 2.13 K
HROW Harrow Health Inc 4.00 1.1 B 1.20 42.86 1.38 K 5.52 K
ELE Elemental Royalty Corporation Common Stock 5027.9053 1.08 B 135.6069 2.77 1 5.03 K
SMBC Southern MO Bancorp 8.4146 782.93 M 0.454 5.7 4.1 K 34.5 K
MLAB Mesa Labs Inc 32.5008 779 M 0.4486 1.4 400 13 K
HIFS Hingham Inst For Svg 45.3002 674.64 M 0.4081 0.91 4.07 K 184.42 K
NRIM Northrim Bancorp Inc 3.0482 534.99 M 0.0153 0.5 19.38 K 59.06 K
ANGO Angiodynamics Inc 13.60 522.32 M 0.07 0.52 186.16 K 2.53 M
OXLC Oxford Lane Capital 5.4824 497.99 M 0.0751 1.39 2.4 K 13.16 K
ITIC Investors Title Company 22.4945 497.13 M 1.0921 5.1 1.4 K 31.49 K
SWRD Stewards Inc. 9.90 481.05 M 2.40 32 97 960.3
FWDI AdvisorShares Madrona International ETF 27.40 408.9 M 0.90 3.4 4.94 K 135.36 K
AMSF Amerisafe Inc 9.8382 357.87 M 0.0807 0.83 152.12 K 1.5 M
FUNC First United Corp 3.9513 298.77 M 0.0773 2 5.81 K 22.95 K
OVLY Oak Valley Bancp CA 4.8415 291.25 M 0.04 0.83 800 3.87 K
FXNC First Natl Corp Strasburg VA 7.1216 273.99 M 0.5775 8.82 18.05 K 128.57 K
CMTV Community Bancorp. Common Stock 4.8709 267.4 M 0.341 7.53 20 K 97.42 K
ULBI Ultralife Corp 4.91 262.46 M 0.21 4.47 129.18 K 634.29 K
CFBK Central Fed Cp 22.5667 238.82 M 2.8532 14.47 109 2.46 K
RGCO Rgc Resources Inc 6.4642 236.47 M 0.137 2.17 8.28 K 53.5 K
TAYD Taylor Devices Inc 5.25 188.14 M 0.18 3.55 5.4 K 28.35 K
NEGG Newegg Commerce Inc 443.20 177.86 M 40.00 9.92 82 36.34 K
VUZI Vuzix Corp 6.3825 171.36 M 0.0825 1.31 133 848.87
CXDO Crexendo Inc 3.7403 168.55 M 0.0482 1.31 21.9 K 81.91 K
EBMT Eagle Bancorp [Mt] 7.2201 163.37 M 0.0481 0.67 1 K 7.22 K
EGAN Egain Corp 3.90 157.45 M 0.39 11.11 22.22 K 86.65 K
LSBK Lake Shore Bancorp 5.1394 146.38 M 0.0494 0.97 947 4.87 K
TRAK ReposiTrak 4.8137 130.14 M 0.1771 3.82 3.42 K 16.46 K
BOTJ Bank of The Jame Fnl 4.1854 115.36 M 0.6627 18.81 1.76 K 7.37 K
SFBC Sound Financial 6.1341 107.31 M 0.0461 0.76 262 1.61 K
AMTX Aemetis Inc 7.90 103.56 M 1.90 31.67 8.49 K 67.05 K
AVXL Anavex Lf SC 8.40 98.26 M 0.32 3.96 3.46 K 29.06 K
ICCC Immucell Cp 6.65 92.55 M 0.35 5.56 8.96 K 59.58 K
HFBL Home Federal Bancorp Inc 4.7195 72.73 M 0.0645 1.39 2.2 K 10.38 K
SLNG Stabilis Solutions Inc 28.40 72.71 M 0.32 1.14 2.01 K 57.17 K
NTIC Northern Technologies Intl Corp 7.5081 70.72 M 0.2484 3.42 12.85 K 96.51 K
CSBR Champions Oncolog 11.40 66.53 M 0.60 5.56 833 9.5 K
AACG Ata Creativity Global ADR 7.9797 56.85 M 0.1651 2.11 5.3 K 42.29 K
POCI Precision Optics Corp Inc 3.36 55.49 M 2.76 460 500 1.68 K
RDI Reading Intl Cl A 4.35 41.89 M 0.17 4.07 64.22 K 279.37 K
ELTK Eltek Ltd 6.7343 40.4 M 0.0722 1.08 13.46 K 90.66 K
SCWO 374Water Inc 20.00 40.4 M 2.50 14.29 60 1.2 K
XTIA Xti Aerospace Inc 290.00 37.7 M 140.00 93.33 796 230.84 K
NSYS Nortech Systems IN 3.71 30.56 M 0.06 1.64 400 1.48 K
LITS MEI Pharma, Inc. Common Stock 155.6679 30.46 M 3.7286 2.45 579 90.13 K
EDSA Edesa Biotech Inc 1764.00 30 M 117.60 7.14 11 19.4 K
DAIO Data I O Cp 5.95 25.78 M 0.09 1.54 12.28 K 73.04 K
COSM Cosmos Holdings Inc 10.10 23.76 M 2.60 34.67 1.64 K 16.56 K
MTEX Mannatech Inc 5.1856 16.54 M 0.1408 2.79 2.47 K 12.8 K
ARKR Ark Restaurants Cp 8.8944 16.26 M 0.0538 0.61 9.81 K 87.22 K
MRKR Marker Therapeutics Inc 3299.9988 15.89 M 300.00 10 3 9.9 K
NTRP Nexttrip Inc 676.00 15.69 M 68.00 11.18 5 3.38 K
GLBZ Glen Burnie Bancorp 5.2459 12.03 M 0.2981 6.02 500 2.62 K
CARV Carver Bancorp 9.45 11.48 M 0.15 1.61 270 2.55 K
AIMV AI Maverick Intel Inc. 425.00 9.96 M 150.00 54.55 5 2.12 K
WVVI Willamette Valley 3.31 8.27 M 0.145 4.58 11.6 K 38.4 K
WHLM Wilhelmina Intl 4.78 7.63 M 0.04 0.84 6.46 K 30.85 K
DXYN The Dixie Group 4.32 6.15 M 0.16 3.85 27.6 K 119.21 K
BKYI Bio-Key Intl Inc 449.28 5.05 M 34.56 8.33 4 1.8 K
ALP Alpha Compute Corp 156.00 5.02 M 4.00 2.63 3 468
XTLB Xtl Biopharma ADR 73.20 4.08 M 2.60 3.68 78 5.71 K
KAVL Kaival Brands Innovations Group Inc 3.78 332.1 K 0.252 7.14 459.11 K 1.74 M
PRPH Prophase Labs Inc 3.7947 76.46 K 0.1122 3.05 202 766.53
MARK Remark Holdings Inc 52.80 30.95 K 1.00 1.93 85 4.49 K
BPTH Bio-Path Holdings 1400.00 15.09 K 80.00 6.06 10 14 K
SANW S&W Seed Company 94.24 1.07 K 1.33 1.43 594 55.98 K
SUNWQ Sunworks Inc 40.0396 4.55 12.82 84 3.36 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
VMC Vulcan Materials Company 29.8827 36.5 B 0.4811 1.64 6.71 M 200.46 M
P Everpure, Inc. 13.63 35.49 B 0.22 1.64 1.47 M 20.05 M
STNG Scorpio Tankers Inc 49.7118 4.19 B 1.1962 2.47 10.39 K 516.51 K
HCI Homeowners Choice 4.3391 2.36 B 0.0943 2.22 9.7 K 42.09 K
ALX Alexander's Inc 121.9571 1.27 B 1.0184 0.84 9.2 K 1.12 M
BBDC Barings Bdc Inc 4.1927 918.28 M 0.0256 0.61 393.27 K 1.65 M
MATV Mativ Holdings Inc 15.4762 683.28 M 0.3206 2.12 1.34 M 20.7 M
PMT Pennymac Mortgage Investment Trust 3.1083 682.02 M 0.0584 1.91 602.7 K 1.87 M
NOAH Noah Holdings Ltd ADR 7.7643 462.67 M 0.1826 2.41 512 K 3.98 M
HVT Haverty Furniture Companies 5.224 408.86 M 0.3228 6.59 125 K 653 K
MX Magnachip Semiconductor Corp 10.40 220.67 M 0.10 0.97 100.36 K 1.04 M
TRAK Repositrak Inc 4.8284 134.8 M 0.1776 3.82 3.42 K 16.51 K
SQNS Sequans Communications S A ADR 690.00 36.63 M 4.00 0.58 9.06 K 6.25 M
KTH Lehman Abs Corp 11.473 0.2056 1.82 900 10.33 K

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
FLNT Flint Corp 20.00 4.80 31.58 375 7.5 K
WFC Wall Financial 7.2439 0.2841 4.08 3.8 K 27.53 K
MSCL Satellos Bioscience Inc 72.00 2.40 3.45 217 15.62 K
HBP Helix Biopharm 13.95 0.40 2.95 3.84 K 53.57 K
MCB Mccoy Global Inc 3.208 0.0773 2.47 55 K 176.44 K
GBT Bmtc Group Inc 15.2517 0.2912 1.95 115.9 K 1.77 M
FFH Fairfax Financial Holdings Ltd 291.051 5.1973 1.82 50.44 K 14.68 M
SVB Silver Bull Resources Inc 5.04 0.08 1.61 6.45 K 32.51 K
WN-PD George Weston 5.20 Ser Iv Prf 10.5258 0.1635 1.58 7.67 K 80.79 K
BCE-PD Bce Inc Pref D 11.2632 0.1696 1.53 2.9 K 32.66 K
PHX Phx Energy Services Corp 4.5074 0.0631 1.42 158.13 K 712.74 K
WN-PC George Weston Ser 3 Prf 10.5404 0.1149 1.1 11.59 K 122.17 K
BK-PA Canadian Banc Corp Pref A 4.53 0.0491 1.1 3.2 K 14.5 K
SLF-PE Sun Life Financial Sr 5 Prf 10.3509 0.1112 1.09 17.45 K 180.58 K
SEC Senvest Capital 85.88 0.88 1.04 100 8.59 K
MKP Mcan Mortgage Corp 3.7261 0.0308 0.83 13.57 K 50.57 K
BCE-PK BCE Inc Pref AK 11.9364 0.0798 0.67 18.08 K 215.79 K
TPX-B Molson Coors Canada Inc 29.7417 0.173 0.59 10.46 K 311.04 K
PWF-PE Power Financial Corp Pref E 10.849 0.0604 0.56 4.24 K 45.95 K
CGG China Gold Int Resources Corp 3.127 0.0163 0.52 288.61 K 902.49 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
FBCD FBC Holding Inc 9.60 2.03 M 0.35 3.78 1.77 K 16.96 K
GSFI Green Stream Holdings Inc 450.0462 654.18 K 52.9466 13.33 34 15.3 K
MWWC Marketing Worldwide Corp 690.00 572.89 K 90.00 15 3 2.07 K
PEHD Perigee Holdings Inc. 260.00 130 8.00 3.17 146 37.96 K
MMMM Quad M Solutions Inc 55.00 15.00 37.5 2.5 K 137.5 K
ANDI Andiamo Corporation 4.20 0.70 20 481 2.02 K
AFPW AlumiFuel Power Corporation 145.00 5.00 3.57 3 435

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AEC Anfield Energy Inc 210.00 57.8 M 7.50 3.7 7 1.47 K
JUGR Juggernaut Exploration Ltd 100.00 20.00 25 137 13.7 K
INTR Intrepid Metals Corp. 112.00 16.00 16.67 36 4.03 K
MN Manganese X Energy Corp 9.50 1.00 11.76 38.5 K 365.75 K
DCOP District Copper Corp 3.90 0.40 11.43 5.97 K 23.3 K
BKM Pacific Booker Minerals Inc 9.75 0.98 11.17 24.74 K 241.18 K
USS Uniserve Communications Corporation 13.1579 1.3158 11.11 669 8.8 K
COMP Uniserve Communications Corporation 13.1579 1.3158 11.11 669 8.8 K
CVB Compass Gold Corporation 24.00 2.00 9.09 5 120
PUMA Puma Exploration Inc 25.00 2.00 8.7 9.3 K 232.5 K
FMN Fidelity Minerals Corp 48.75 3.75 8.33 2 97.5
VVTM VVT Med Inc. 724.2991 46.7289 6.9 33 23.9 K
OPW Opawica Explorations Inc 408.00 24.00 6.25 10 4.08 K
AAN Aton Resources Inc 4.50 0.25 5.88 7.3 K 32.85 K
IFR International Frontier Resources Corporation 4.9714 0.2571 5.45 60.81 K 302.32 K
WCSB Decimus Oil Corp. 4.95 0.20 4.21 11.07 K 54.8 K
LQWD LQwD FinTech Corp 23.10 0.70 3.13 71 1.64 K
EGR EGR Exploration Ltd. 99.00 3.00 3.13 202 20 K
ABM Athabasca Minerals Inc 108.00 3.00 2.86 67.01 K 7.24 M
ETL E3 Lithium Ltd. 3.60 0.10 2.86 50 180
WINS Winshear Gold Corp 13.6902 0.37 2.78 240 3.29 K
MXL-H MX Gold Corp 5.60 0.10 1.82 152 851.2
ENDR Enduro Metals Corporation 5.90 0.10 1.72 150 885
SILV Silver Valley Metals Corp. 18.63 0.27 1.47 84.63 K 1.58 M
RAGE Renegade Gold Inc. 510.00 6.00 1.19 162 82.62 K
© 2026 - CastFwd Corp.