Gainer Volumes for 18 August 2011 from 00:00:00 until 23:59:59
Gainer Volumes for 18 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 | 16.13 | 15.67 B | 0.36 | 2.28 | 6.11 M |
| PSLV | Sprott Physical Silver Trust ETV | 18.99 | 13.24 B | 0.17 | 0.9 | 1.09 M |
| BHB | Bar Harbor Bankshares | 7.6915 | 665.33 M | 0.1017 | 1.34 | 12.15 K |
| CTGO | Contango Ore Inc | 16.00 | 598.81 M | 3.00 | 23.08 | 1.17 K |
| ESP | Espey Mfg. & Electronics | 13.2807 | 187.36 M | 0.5846 | 4.6 | 1.4 K |
| SIF | Sifco Industries | 19.2333 | 175.68 M | 0.4432 | 2.36 | 22.4 K |
| BDL | Flanigan's Enterprises | 5.8843 | 85.72 M | 0.0774 | 1.33 | 1.4 K |
| CEV | Eaton Vance California Muni Income Trust | 5.9279 | 73.64 M | 0.0531 | 0.9 | 8.13 K |
| DXR | Daxor Corp | 9.4603 | 59.03 M | 0.0699 | 0.74 | 1.5 K |
| NNVC | Nanoviricides Inc | 83.30 | 32.64 M | 0.70 | 0.85 | 1.25 K |
| COHN | Cohen & CO Inc | 6.9085 | 28.27 M | 0.0978 | 1.44 | 3.02 K |
| BESS | Bimergen Energy Corporation | 175.00 | 20.44 M | 21.00 | 13.64 | 119 |
| PW | Power REIT | 11.1161 | 2.84 M | 0.2349 | 2.16 | 300 |
| ENSV | Enservco Corpporation | 19.65 | 2.8 K | 1.05 | 5.65 | 293 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SNPS | Synopsys Inc | 23.72 | 79.65 B | 0.28 | 1.19 | 5.13 M |
| LOGI | Logitech Int S.A. | 6.4667 | 15.26 B | 0.1039 | 1.63 | 2.35 M |
| HTHT | Huazhu Group Ltd ADR | 3.3206 | 13.03 B | 0.0257 | 0.78 | 1.31 M |
| OTEX | Open Text Cp | 10.3325 | 6.05 B | 0.4691 | 4.76 | 7.66 M |
| SPSC | Sps Commerce Inc | 8.755 | 2.69 B | 0.055 | 0.63 | 163.75 K |
| ALNT | Allient Inc | 3.3377 | 1.92 B | 0.0492 | 1.5 | 1.05 K |
| WLDN | Willdan Group Inc | 3.90 | 1.3 B | 0.17 | 4.56 | 2.1 K |
| SBET | Sharplink Gaming Ltd | 957.60 | 1.27 B | 86.40 | 9.92 | 11 |
| OMER | Omeros Corp | 3.73 | 958.97 M | 0.11 | 3.04 | 55.45 K |
| TRNS | Transcat Inc | 11.77 | 869.71 M | 0.19 | 1.64 | 11.9 K |
| SHBI | Shore Bancshares Inc | 4.3955 | 797.59 M | 0.0826 | 1.92 | 5.4 K |
| ACNB | Acnb Corp | 8.4344 | 657.45 M | 0.0532 | 0.63 | 1.5 K |
| SFST | Southern First Bancs | 5.245 | 598.8 M | 0.0853 | 1.65 | 730 |
| AIOT | Powerfleet Inc | 4.61 | 591.74 M | 0.14 | 3.13 | 27.5 K |
| COFS | Choiceone Financial | 6.6877 | 510.35 M | 0.0802 | 1.21 | 441 |
| TREE | Lendingtree Inc | 5.2782 | 448.31 M | 0.066 | 1.27 | 20.93 K |
| PERI | Perion Network Ltd | 17.22 | 405.18 M | 0.09 | 0.53 | 24.21 K |
| NATH | Nathan's Famous IN | 9.8231 | 401.29 M | 0.1138 | 1.17 | 3.45 K |
| GEVO | Gevo Inc | 68939.9375 | 382.16 M | 420.00 | 0.61 | 15 |
| VALU | Value Line Inc | 6.108 | 361.13 M | 0.0407 | 0.67 | 7.7 K |
| FWDI | AdvisorShares Madrona International ETF | 27.00 | 319.35 M | 0.50 | 1.89 | 2.37 K |
| ISBA | ISBA | 9.7225 | 291.55 M | 0.0803 | 0.83 | 3.46 K |
| DUOT | Duos Technologies Group Inc | 2613.3335 | 290.26 M | 163.3335 | 6.67 | 1 |
| CFFI | C&F Financial Corp | 14.3306 | 286.19 M | 0.0949 | 0.67 | 2.57 K |
| FRAF | Franklin Finl Svcs Corp | 8.9766 | 280.01 M | 0.0575 | 0.64 | 1.2 K |
| TBCH | Turtle Beach Corporation | 25.00 | 276.87 M | 1.00 | 4.17 | 505 |
| CAPR | Capricor Therap | 330.00 | 236.86 M | 20.00 | 6.45 | 37 |
| UTMD | Utah Medical Prod | 20.2154 | 225.52 M | 0.6103 | 3.11 | 36.27 K |
| SGC | Superior Uniform Group | 3.5304 | 220.13 M | 0.1151 | 3.37 | 1.82 K |
| PPIH | Perma-Pipe International Holdings Inc | 8.57 | 214.93 M | 0.73 | 9.31 | 6.04 K |
| SLNH | Soluna Hldgs Inc | 10.9862 | 184.56 M | 0.931 | 9.26 | 296 |
| KGEI | Kolibri Global Energy Inc | 26.40 | 181.36 M | 1.30 | 5.18 | 2.12 K |
| TAYD | Taylor Devices Inc | 5.20 | 174.6 M | 0.05 | 0.97 | 2.4 K |
| EML | Eastern Company | 14.2298 | 150.17 M | 0.278 | 1.99 | 2.04 K |
| ACNT | Ascent Industries CO | 9.7192 | 141.09 M | 0.773 | 8.64 | 26.1 K |
| BOTJ | Bank of The Jame Fnl | 3.3832 | 123.81 M | 0.2092 | 6.59 | 660 |
| LAKE | Lakeland Inds Inc | 8.2176 | 118.73 M | 0.4891 | 6.33 | 13.84 K |
| ANIX | Anixa Biosciences Inc | 5.25 | 116.36 M | 0.125 | 2.44 | 8.63 K |
| BYFC | Broadway Fin Cp | 14.80 | 103.27 M | 0.32 | 2.21 | 488 |
| HRTX | Heron Therapeutics | 5.80 | 92.9 M | 0.20 | 3.57 | 2.79 K |
| LFVN | Lifevantage Cp | 8.6431 | 85.28 M | 0.0604 | 0.7 | 6.61 K |
| OPXS | Optex Systems Holdings, Inc. Common Stock | 11.3029 | 83.45 M | 0.4521 | 4.17 | 13 |
| HFBL | Home Federal Bancorp Inc | 4.9236 | 71.77 M | 0.0895 | 1.85 | 500 |
| INTG | Intergroup Cp The | 23.00 | 67.39 M | 0.59 | 2.63 | 2.3 K |
| WFCF | Where Food Comes From Inc | 4.7521 | 65.46 M | 0.9504 | 25 | 313 |
| GAIA | Gaiam Inc | 3.99 | 48.35 M | 0.345 | 9.47 | 245.8 K |
| POCI | Precision Optics Corp Inc | 3.75 | 46.19 M | 0.12 | 3.31 | 67 |
| NEPH | Nephros Inc | 18.81 | 45.71 M | 2.16 | 12.97 | 1.53 K |
| KFFB | Kentucky First Fed | 4.085 | 44.88 M | 0.1374 | 3.48 | 448 |
| BBGI | Beasley Broadcast Group | 62.732 | 40.02 M | 0.6135 | 0.99 | 95 |
| GROW | U S Global Inv Inc | 4.7287 | 38.45 M | 0.0562 | 1.2 | 39.75 K |
| ASTI | Ascent Solar Technologies | 1000000.00 | 36.49 M | 999998.9375 | 96153752 | 856.95 K |
| DXLG | Destination XL Group | 4.02 | 35.39 M | 0.57 | 16.52 | 965.57 K |
| KOSS | Koss Cp | 5.9324 | 35.22 M | 0.7998 | 15.58 | 20.7 K |
| QRHC | Quest Resource | 11.60 | 31.61 M | 4.44 | 62.01 | 5 |
| LIVE | Live Ventures | 4.50 | 29.58 M | 0.20 | 4.65 | 250 |
| CLRO | Clearone Inc | 37.6823 | 27.21 M | 0.4818 | 1.3 | 1.37 K |
| BEEM | Beam Global | 16.00 | 25.31 M | 0.75 | 4.92 | 1.44 K |
| NTRP | Nexttrip Inc | 580.00 | 24.29 M | 104.00 | 21.85 | 67 |
| MOBQ | Mobiquity Technologies Inc | 4800.0029 | 22.25 M | 300.0005 | 6.67 | 4 |
| AIFF | Firefly Neuroscience Inc | 6.00 | 18.69 M | 0.30 | 5.26 | 367 |
| ASTC | Astrotech Corp | 119.70 | 15.98 M | 1.20 | 1.01 | 88 |
| WVVI | Willamette Valley | 3.17 | 11.9 M | 0.12 | 3.93 | 200 |
| MARPS | Marine Petroleum U | 5.8052 | 9.62 M | 0.0664 | 1.16 | 100 |
| CARV | Carver Bancorp | 10.35 | 8.96 M | 0.45 | 4.55 | 36 |
| YHGJ | Yunhong Green Cti Ltd | 3.95 | 7.83 M | 0.05 | 1.28 | 700 |
| DXYN | The Dixie Group | 3.59 | 7.59 M | 0.04 | 1.13 | 1.4 K |
| PMCB | Pharmacyte Biotech Inc | 78.0039 | 6.34 M | 1.5001 | 1.96 | 162 |
| ERNA | Eterna Therapeutics Inc | 12600.00 | 4.91 M | 600.00 | 5 | 5 |
| RDGT | Ridgetech, Inc. | 424.80 | 670.4 K | 57.60 | 15.69 | 900 |
| KAVL | Kaival Brands Innovations Group Inc | 5.67 | 511.83 K | 2.646 | 87.5 | 142.2 K |
| SMIT | Schmitt Inds Inc | 3.50 | 57.99 K | 0.04 | 1.16 | 1.43 K |
| SUNWQ | Sunworks Inc | 38.2196 | 5.68 K | 3.64 | 10.53 | 18 |
| RIBT | Ricebran Technologie | 336.00 | 3 K | 12.00 | 3.7 | 214 |
| DXR | Daxor Corp | 9.4603 | 0.0699 | 0.74 | 1.5 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SPG-PJ | Simon Property Group Inc | 29.7556 | 46.17 B | 0.2028 | 0.69 | 1.97 K |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 9.2867 | 14.9 B | 0.0914 | 0.99 | 1.08 M |
| SKM | Sk Telecom Corp ADR | 9.0859 | 13.15 B | 0.1376 | 1.54 | 1.94 M |
| KT | Korea Telecom Corp ADR | 9.5673 | 8.86 B | 0.1727 | 1.84 | 2.2 M |
| GME | Gamestop Corp | 3.6072 | 8.6 B | 0.1633 | 4.74 | 56.23 M |
| HCI | Homeowners Choice | 4.0196 | 2.41 B | 0.0255 | 0.64 | 38.7 K |
| CSV | Carriage Services | 4.4411 | 569.34 M | 0.0511 | 1.16 | 4.1 K |
| IGI | Western Asset Investment Grade Defined | 10.1387 | 94.88 M | 0.1114 | 1.11 | 10.4 K |
| BESS | Bimergen Energy Corporation | 175.00 | 20.44 M | 21.00 | 13.64 | 119 |
| TVC | Tennessee Valley Authority | 16.072 | 12.84 M | 0.1184 | 0.74 | 12.91 K |
| MTR | Mesa Royalty Trust | 14.5394 | 5.33 M | 0.1662 | 1.16 | 3.6 K |
| LEU | Centrus Energy Corp. | 626.3736 | 21.978 | 3.64 | 8.62 K | |
| PHYS | Sprott Physical Gold Trust | 16.13 | 0.36 | 2.28 | 6.11 M | |
| PSLV | Sprott Physical Silver | 18.99 | 0.17 | 0.9 | 1.09 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| OTEX | Open Text Corp | 10.3599 | 0.5871 | 6.01 | 2.64 M | |
| PWF-PA | Power Financial Corp Pref A | 10.8687 | 0.6104 | 5.95 | 1.9 K | |
| SVB | Silver Bull Resources Inc | 5.12 | 0.24 | 4.92 | 1.25 K | |
| MAI | Mining Americas Inc. | 22.00 | 1.00 | 4.76 | 30 | |
| CEF | Sprott Physical Gold Silver Trust | 24.7224 | 1.0152 | 4.28 | 215.59 K | |
| GDL | Goodfellow Inc | 3.6807 | 0.1241 | 3.49 | 4.7 K | |
| PPTA | Perpetua Resources Corp | 35.00 | 0.90 | 2.64 | 3.35 K | |
| VLN | Velan Inc Sv | 10.7037 | 0.2535 | 2.43 | 3.2 K | |
| LUG | Lundin Gold Inc | 4.5101 | 0.0851 | 1.92 | 400 | |
| BCE-PE | Bce Inc Pref E | 10.491 | 0.192 | 1.86 | 259 | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 10.651 | 0.1911 | 1.83 | 14.03 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 12.0464 | 0.2088 | 1.76 | 1 K | |
| AIM | Aimia Inc | 10.6183 | 0.1806 | 1.73 | 799.1 K | |
| AD-UN | Alaris Equity Partners Income Trust | 5.6665 | 0.0896 | 1.61 | 20.95 K | |
| OLY | Olympia Financial Group Inc | 11.5244 | 0.1815 | 1.6 | 100 | |
| TXG | Torex Gold Resources Inc | 19.4164 | 0.2988 | 1.56 | 213.63 K | |
| CIU-PA | CU Inc Pref A | 10.9047 | 0.15 | 1.39 | 1.5 K | |
| ERD | Erdene Resource Development Corp | 4.38 | 0.06 | 1.39 | 2.43 K | |
| BRF-PA | Brookfield Renewable Power Preferred Equity Inc Pref A | 12.2505 | 0.1419 | 1.17 | 4.12 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 9.801 | 0.1121 | 1.16 | 2 K | |
| CGY | Calian Group Ltd | 10.8542 | 0.1158 | 1.08 | 4.84 K | |
| BEK-B | Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO | 3.6727 | 0.0381 | 1.05 | 400 | |
| FTS-PH | Fortis Inc Pref H | 13.8263 | 0.1355 | 0.99 | 1.75 K | |
| PSLV-U | Sprott Physical Silver Trust | 18.97 | 0.18 | 0.96 | 126.34 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 10.8348 | 0.0965 | 0.9 | 8.93 K | |
| MTY | Mty Food Group Inc | 11.39 | 0.0892 | 0.79 | 18.4 K | |
| DGS-PA | Dividend Growth Split Corp Pref A | 4.6405 | 0.0361 | 0.78 | 100 | |
| KEI | Kolibri Global Energy Inc | 26.10 | 0.20 | 0.77 | 42.22 K | |
| FNV | Franco-Nevada Corp | 35.4354 | 0.26 | 0.74 | 510 K | |
| BCE-PB | BCE Inc Pref AB | 10.8945 | 0.0688 | 0.64 | 400 | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 10.6827 | 0.0664 | 0.63 | 5.09 K | |
| AEM | Agnico Eagle Mines Ltd | 48.0163 | 0.282 | 0.59 | 1 M | |
| POW-PD | Power Corporation of Canada Pref D | 10.7399 | 0.0622 | 0.58 | 5.64 K | |
| CSW-A | Corby Spirit and Wine Limited | 6.3503 | 0.0364 | 0.58 | 2.58 K | |
| SJ | Stella Jones Inc | 7.9273 | 0.0415 | 0.53 | 50.8 K | |
| USA | Americas Silver Corp | 58.50 | 0.30 | 0.52 | 38.64 K | |
| UTC-C | Utility Corp Cl C (UTC-C | 14.1225 | 0.0713 | 0.51 | 200 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LUGDF | Lundin Gold Inc | 5.2195 | 15.96 B | 0.3402 | 6.97 | 300 |
| KUBR | Kuber Resources Corporation | 10.006 | 9.61 M | 2.606 | 35.22 | 5 |
| HEWA | Healthwarehouse.Com | 3.25 | 6.83 M | 0.15 | 4.84 | 2.4 K |
| FTEG | For The Earth Corp | 27.30 | 3.7 M | 1.50 | 5.81 | 319 |
| FBCD | FBC Holding Inc | 9.00 | 2.03 M | 0.75 | 9.09 | 1.19 K |
| BLSP | Blue Sphere Corporation | 2056.6001 | 216.59 K | 146.9001 | 7.69 | 8.88 K |
| PSYC | Global Trac Solutions Inc | 17.00 | 135.52 K | 4.00 | 30.77 | 1 |
| SIMPQ | Simply Inc | 170.00 | 1.55 K | 9.75 | 6.08 | 14 |
| PARD | Poniard Pharmaceuticals Inc | 6.96 | 149 | 0.48 | 7.41 | 2.69 K |
| HBRM | Herborium Group Inc | 3.80 | 11 | 0.30 | 8.57 | 23 |
| NOHO | Dragon Life Science Holdings Group Inc | 9.90 | 2.25 | 29.41 | 44.42 K | |
| FONU | FonU2 Inc | 32.00 | 4.00 | 14.29 | 25 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CVB | Compass Gold Corporation | 24.00 | 4.00 | 20 | 459 | |
| WINS | Winshear Gold Corp | 12.5801 | 1.85 | 17.24 | 3.15 K | |
| BVA | Bravada Gold Corporation | 6.00 | 0.80 | 15.38 | 630 | |
| GR | Great Atlantic Resources Corp | 32.00 | 4.00 | 14.29 | 1.33 K | |
| LUCA | Luca Mining Corp. | 11.52 | 1.28 | 12.5 | 23 | |
| MOON | Blue Moon Metals Inc | 9.00 | 1.00 | 12.5 | 86 | |
| SPX | Stellar AfricaGold Inc | 4.9968 | 0.4997 | 11.11 | 3.96 K | |
| REVX | Rev Exploration Corp. | 10.00 | 1.00 | 11.11 | 535 | |
| NL | Northern Lion Gold Corp | 6.40 | 0.64 | 11.11 | 678 | |
| BTR | Bonterra Resources Inc | 42.00 | 4.00 | 10.53 | 2.06 K | |
| KDK | Kodiak Copper Corp | 3.30 | 0.30 | 10 | 34.9 K | |
| BOCA | Bocana Resources Corp. | 4.6453 | 0.4223 | 10 | 1.18 K | |
| MAX | Max Resource Corp | 27.60 | 2.40 | 9.52 | 42 | |
| PURO | Platauro Metals Corp. | 41.7362 | 3.3389 | 8.7 | 542 | |
| MEX | Mexican Gold Mining Corp | 25.00 | 2.00 | 8.7 | 905 | |
| WEB | Westbridge Energy Corporation | 17.6502 | 1.3577 | 8.33 | 13 | |
| VG | Volcanic Gold Mines Inc | 9.80 | 0.70 | 7.69 | 193 | |
| GOFL | Goldflare Exploration Inc | 3.75 | 0.25 | 7.14 | 13.9 K | |
| BAV-H | Bravern Ventures Ltd | 4.7999 | 0.30 | 6.67 | 2.55 K | |
| FMM | Full Metal Minerals Ltd | 4.80 | 0.30 | 6.67 | 4.73 K | |
| DAU | Desert Gold Ventures Inc | 8.00 | 0.50 | 6.67 | 3.72 K | |
| TWO | T2 Metals Corp. | 16.00 | 1.00 | 6.67 | 218 | |
| VO | ValOre Metals Corp | 3.50 | 0.20 | 6.06 | 6.7 K | |
| ZC | Zimtu Capital Corp | 5.60 | 0.30 | 5.66 | 280 | |
| SKP | StrikePoint Gold Inc | 19.00 | 1.00 | 5.56 | 1.25 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 5.70 | 0.30 | 5.56 | 26.5 K | |
| GPUS | Alset AI Ventures Inc. | 1456.4369 | 52.0155 | 3.7 | 33 | |
| CUCU | Global Copper Corp. | 4.35 | 0.15 | 3.57 | 67 | |
| TIG | Triumph Gold Corp | 30.00 | 1.00 | 3.45 | 230 | |
| RAGE | Renegade Gold Inc. | 486.00 | 12.00 | 2.53 | 212 | |
| RET-A | Reitmans (Canada) Limited | 9.5865 | 0.2091 | 2.23 | 52.01 K | |
| BLDS | Badlands Resources Inc. | 30.00 | 0.50 | 1.69 | 3.49 K | |
| TUO | Teuton Resources Corp | 3.40 | 0.05 | 1.49 | 18.4 K | |
| KTN | Kootenay Silver Inc | 9.10 | 0.10 | 1.11 | 4.66 K | |
| CKG | Chesapeake Gold Corp | 12.35 | 0.12 | 0.98 | 39.58 K |