Gainer Volumes for 19 August 2011 from 00:00:00 until 23:59:59
Gainer Volumes for 19 August 2011 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CBOE | CBOE Global Markets Inc | 18.1769 | 29.99 B | 0.2508 | 1.4 | 491.6 K |
| PHYS | Sprott Physical Gold Trust | 16.38 | 15.67 B | 0.25 | 1.55 | 4.75 M |
| PSLV | Sprott Physical Silver Trust ETV | 19.95 | 13.24 B | 0.96 | 5.06 | 1.39 M |
| BTG | B2Gold Corp | 3.0366 | 6.7 B | 0.0473 | 1.58 | 6.8 K |
| UEC | Uranium Energy | 3.18 | 5.57 B | 0.03 | 0.95 | 455.02 K |
| UUUU | Energy Fuels Inc | 16.485 | 3.53 B | 0.985 | 6.35 | 220 |
| NG | Novagold Resources Inc | 8.6429 | 3.33 B | 0.1357 | 1.6 | 2.65 M |
| USAS | Americas Silver Corp | 60.30 | 1.69 B | 3.00 | 5.24 | 3.16 K |
| REPX | Riley Exploration Permian Inc | 67.4846 | 742.44 M | 1.8745 | 2.86 | 150 |
| BHB | Bar Harbor Bankshares | 7.8627 | 665.33 M | 0.1712 | 2.23 | 11.25 K |
| GAU | Galiano Gold Inc | 7.84 | 538.1 M | 0.14 | 1.82 | 23.3 K |
| CATX | Perspective Therapeutics Inc | 11.40 | 342.14 M | 0.30 | 2.7 | 3.06 K |
| VGZ | Vista Gold Corp | 3.14 | 308 M | 0.15 | 5.02 | 682.01 K |
| BKTI | Bk Technologies Inc | 3.9865 | 291 M | 0.1993 | 5.26 | 2.22 K |
| NEN | New England Realty Associates | 14.2588 | 196.25 M | 0.1088 | 0.77 | 900 |
| PLG | Platinum Group Metals Ltd | 133.00 | 191.51 M | 3.00 | 2.31 | 2 K |
| MINE | Mayfair Gold Corp. | 39.00 | 179.93 M | 1.50 | 4 | 955 K |
| ARMP | Armata Pharmaceuticals Inc | 1260.00 | 172.91 M | 140.00 | 12.5 | 3 |
| USBC | USBC, Inc. | 1020.00 | 131.54 M | 120.00 | 13.33 | 3 |
| CEV | Eaton Vance California Muni Income Trust | 5.9665 | 73.64 M | 0.0386 | 0.65 | 7.75 K |
| DIT | Amcon Distributing Company | 45.7706 | 67.09 M | 0.5656 | 1.25 | 1.5 K |
| XTNT | Xtant Medical Holdings Inc | 218.3999 | 62.39 M | 8.40 | 4 | 764 |
| OPTT | Ocean Power Tech Inc | 792.00 | 42.12 M | 16.00 | 2.06 | 86.09 K |
| COHN | Cohen & CO Inc | 7.3423 | 28.27 M | 0.4338 | 6.28 | 1.61 K |
| INUV | Inuvo Inc | 14.20 | 15.27 M | 0.30 | 2.16 | 630 |
| BRN | Barnwell Industries | 3.4724 | 14.11 M | 0.0875 | 2.59 | 300 |
| CVR | Chicago Rivet & Machine Company | 11.1145 | 10.25 M | 0.1607 | 1.47 | 500 |
| REED | Reed's, Inc. | 535.9736 | 10.08 M | 5.7632 | 1.09 | 76 |
| AMS | American Shared Hospital Services | 3.1285 | 9.87 M | 0.0885 | 2.91 | 1.94 K |
| AMBO | Ambow Education Holding Ltd ADR | 1622.9998 | 5.81 M | 32.9998 | 2.08 | 257 |
| DSS | Document Security Systems | 4632.3623 | 5.13 M | 186.9565 | 4.21 | 15 |
| AUMN | Golden Minerals Company | 289.50 | 3.15 M | 4.75 | 1.67 | 5.37 K |
| TPHS | Trinity Pl Hlds Inc | 8.6041 | 1.35 M | 0.1195 | 1.41 | 21.73 K |
| LODE | Comstock Mining Inc | 712.50 | 7.50 | 1.06 | 109 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 112.00 | 15.68 | 16.28 | 53 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| SI | Silver | 42.432 | 1.31 B | 1.744 | 4.29 | 72.16 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WMT | Walmart Inc. Common Stock | 13.0545 | 890.11 B | 0.1273 | 0.98 | 69.11 M |
| AMD | Advanced Micro Devices | 5.98 | 788.17 B | 0.19 | 3.28 | 38 M |
| AMGN | Amgen Inc | 35.3518 | 221.79 B | 0.3672 | 1.05 | 9.44 M |
| MRVL | Marvell Technology Inc | 10.8008 | 191.34 B | 0.6048 | 5.93 | 30.48 M |
| VRTX | Vertex Pharmaceutic | 46.49 | 125.91 B | 1.20 | 2.65 | 2.28 M |
| SBUX | Starbucks Corporation | 14.0361 | 120.33 B | 0.1395 | 1 | 25.59 M |
| INTU | Intuit Inc | 38.5253 | 88.97 B | 2.9567 | 8.31 | 10.83 M |
| REGN | Regeneron Pharmaceuticals | 54.0052 | 82.23 B | 1.1622 | 2.2 | 1.6 M |
| EA | Electronic Arts Inc | 18.7573 | 52.58 B | 0.4274 | 2.33 | 10.29 M |
| NBIS | Nebius Group N.V. | 29.99 | 47.73 B | 0.43 | 1.45 | 658.65 K |
| BIIB | Biogen Inc | 90.05 | 30.7 B | 1.59 | 1.8 | 3.53 M |
| CTSH | Cognizant Tech Sol | 24.2613 | 27.28 B | 0.2448 | 1.02 | 15.85 M |
| CHTR | Charter Communications | 46.59 | 23.9 B | 0.61 | 1.33 | 624.6 K |
| PAAS | Pan Amer Silver Corp | 23.3327 | 21.58 B | 0.6258 | 2.76 | 1.4 M |
| RGLD | Royal Gold Inc | 58.5033 | 19.51 B | 1.5211 | 2.67 | 1.19 M |
| NBIX | Neurocrine Bioscienc | 5.89 | 16.43 B | 0.04 | 0.68 | 309.51 K |
| AMKR | Amkor Technology | 3.6823 | 13.7 B | 0.0186 | 0.51 | 2.93 M |
| HAS | Hasbro Inc | 22.5789 | 13.23 B | 0.44 | 1.99 | 2.46 M |
| HTHT | Huazhu Group Ltd ADR | 3.5581 | 13.03 B | 0.2375 | 7.15 | 1.05 M |
| BMRN | Biomarin Pharmaceuticals | 26.69 | 12.33 B | 0.26 | 0.98 | 1.38 M |
| MDGL | Madrigal Pharmaceuticals Inc | 138.60 | 11.76 B | 3.50 | 2.59 | 2.31 K |
| TECH | Bio-Techne Cp | 15.0273 | 11.32 B | 0.1574 | 1.06 | 481.44 K |
| ENSG | The Ensign Group IN | 5.1949 | 10.69 B | 0.0943 | 1.85 | 590.98 K |
| SSB | South State Cp | 20.1093 | 10.56 B | 0.1038 | 0.52 | 74.2 K |
| IONS | Ionis Pharmaceuticals | 7.05 | 9.35 B | 0.25 | 3.68 | 1.08 M |
| ALKS | Alkermes Plc | 14.78 | 8.2 B | 0.48 | 3.36 | 1.2 M |
| ZG | Zillow Grp Inc Cl A | 7.5466 | 7.77 B | 0.0655 | 0.88 | 133.28 K |
| RIOT | Riot Blockchain Inc | 113.8618 | 7.76 B | 4.7086 | 4.31 | 347 |
| CHRD | Chord Energy Corp | 14.4676 | 7.39 B | 0.1569 | 1.1 | 1.85 M |
| RUSHA | Rush Entpr Cl A | 6.2476 | 6.22 B | 0.0796 | 1.29 | 477.29 K |
| RUSHB | Rush Entpr Cl B | 5.1484 | 6.14 B | 0.1074 | 2.13 | 3.37 K |
| OTEX | Open Text Cp | 10.4743 | 6.05 B | 0.1418 | 1.37 | 3.96 M |
| ORKA | Oruka Therapeutics Inc | 5903.7407 | 5.96 B | 390.3301 | 7.08 | 2 |
| ABCB | Ameris Bancorp | 7.8193 | 5.9 B | 0.0606 | 0.78 | 170.9 K |
| PSMT | Pricesmart Inc | 45.3155 | 5.47 B | 0.3335 | 0.74 | 198.17 K |
| UFPI | Universal Forest Prd | 7.2148 | 5.31 B | 0.0679 | 0.95 | 381 K |
| SNEX | Stonex Group Inc | 6.6637 | 5.22 B | 0.1037 | 1.58 | 207.56 K |
| JSM | SLM Cp 6% Sr Nt | 7.5597 | 4.94 B | 0.1404 | 1.89 | 10.35 K |
| ICUI | I C U Medical Inc | 38.28 | 4.61 B | 0.21 | 0.55 | 65.22 K |
| UCB | United Community Banks, Inc. | 6.7039 | 4.25 B | 0.0631 | 0.95 | 221.21 K |
| LOPE | Grand Canyon Educati | 15.04 | 4.04 B | 0.23 | 1.55 | 420.96 K |
| OSIS | O S I Systems Inc | 34.20 | 3.89 B | 0.20 | 0.59 | 88.19 K |
| OPCH | Option Care Health Inc | 23.88 | 3.74 B | 1.08 | 4.74 | 97.22 K |
| FIBK | First Interstate Ban | 6.7499 | 3.65 B | 0.0666 | 1 | 52.04 K |
| SFNC | Simmons First Natl | 6.8844 | 3.4 B | 0.0515 | 0.75 | 148.8 K |
| ATRO | Astronics Cp | 7.6445 | 3.34 B | 0.043 | 0.57 | 108.76 K |
| CLDX | Celldex Therapeutics | 39.00 | 3.27 B | 0.30 | 0.78 | 12.31 K |
| SBLK | Star Bulk Carriers | 54.1954 | 3.22 B | 1.0912 | 2.05 | 5.83 K |
| VECO | Veeco Instrument | 34.46 | 3.22 B | 0.89 | 2.65 | 2.15 M |
| KALU | Kaiser Aluminum | 31.8526 | 3.02 B | 0.2328 | 0.74 | 340.37 K |
| ACHC | Acadia Healthcr Company | 9.52 | 2.9 B | 0.36 | 3.93 | 36.9 K |
| IOVA | Iovance Biotherapeutics Inc | 113.00 | 2.83 B | 10.00 | 9.71 | 120 |
| HWKN | Hawkins Inc | 12.8209 | 2.72 B | 0.1795 | 1.42 | 98.74 K |
| NKTR | Nektar Therapeutics | 75.30 | 2.58 B | 0.75 | 1.01 | 73.47 K |
| NWL | Newell Rubbermaid Inc | 7.4301 | 2.55 B | 0.0477 | 0.65 | 5.95 M |
| CECO | CECO Environmental Corp. | 5.1275 | 2.54 B | 0.0869 | 1.72 | 35.6 K |
| SLS | Sellas Life Sciences Group Inc | 26138.6074 | 2.36 B | 493.1816 | 1.92 | 11 |
| PLUS | Eplus Inc | 5.4337 | 2.34 B | 0.0606 | 1.13 | 41.77 K |
| TILE | Interface Inc | 11.3906 | 2.22 B | 0.5072 | 4.66 | 539.8 K |
| CNXN | PC Connection Inc | 6.3103 | 2.12 B | 0.2559 | 4.23 | 77.99 K |
| SRCE | 1st Source Corp | 14.7427 | 2.12 B | 0.1025 | 0.7 | 39.19 K |
| ATRC | Atricure Inc | 10.27 | 2.1 B | 0.21 | 2.09 | 46.18 K |
| QUBT | Quantum Computing Inc | 8.00 | 2.07 B | 3.00 | 60 | 24 |
| TCBK | Trico Bancshares | 8.455 | 1.84 B | 0.1126 | 1.35 | 36.96 K |
| CASH | Meta Financial Group | 5.3292 | 1.83 B | 0.2905 | 5.77 | 5.7 K |
| APPS | Digital Turbine | 3.30 | 1.73 B | 0.15 | 4.76 | 14.52 K |
| ICFI | Icf International | 18.969 | 1.72 B | 0.2563 | 1.37 | 205.7 K |
| POET | Poet Technologies Inc | 8.20 | 1.54 B | 0.30 | 3.8 | 190 |
| BHRB | Burke & Herbert Financial Services Corp. Common Stock | 9.5145 | 1.48 B | 0.2003 | 2.15 | 5 |
| FCEL | Fuelcell Energy Inc | 4708.7998 | 1.38 B | 43.1997 | 0.93 | 272 |
| WINA | Winmark Corp | 32.6167 | 1.32 B | 0.2486 | 0.77 | 6.38 K |
| MRTN | Marten Transport | 3.7025 | 1.22 B | 0.0433 | 1.18 | 555.88 K |
| STAA | Staar Surgical Company | 6.95 | 1.21 B | 0.24 | 3.58 | 446.77 K |
| MVIS | Microvision | 7.44 | 1.18 B | 0.16 | 2.2 | 81.35 K |
| SCSC | Scansource Inc | 30.15 | 1.12 B | 0.16 | 0.53 | 258.67 K |
| LXRX | Lexicon Pharmaceutcl | 8.40 | 1.1 B | 0.07 | 0.84 | 125.24 K |
| MBWM | Mercantile Bank Corp | 4.5404 | 1.05 B | 0.0332 | 0.74 | 5.3 K |
| DAKT | Daktronics Inc | 5.768 | 1.04 B | 0.0891 | 1.57 | 173.75 K |
| PCRX | Pacira Pharm Inc | 9.24 | 984.49 M | 0.48 | 5.48 | 86.26 K |
| LYTS | L S I Industries | 4.4545 | 924.05 M | 0.027 | 0.61 | 126.42 K |
| OXLC | Oxford Lane Capital | 5.3486 | 898.38 M | 0.062 | 1.17 | 1.1 K |
| CCBG | Capital City Bank Gr | 7.9627 | 889.44 M | 0.0949 | 1.21 | 43.14 K |
| GSBC | Great Southern Bncp | 10.4312 | 878.54 M | 0.1125 | 1.09 | 26.04 K |
| GILT | Gilat Satellite Ntwk | 3.1151 | 847.54 M | 0.0246 | 0.8 | 58.2 K |
| QDEL | Quidel Cp | 13.40 | 837.73 M | 0.13 | 0.98 | 158.58 K |
| FISI | Financial Institut | 8.1419 | 819.94 M | 0.1455 | 1.82 | 49.42 K |
| PGC | Peapack Gladstone FI | 9.4871 | 811.5 M | 0.1123 | 1.2 | 2.71 K |
| RIGL | Rigel Pharmaceuticals | 75.90 | 743.23 M | 3.40 | 4.69 | 65.65 K |
| DGICA | Donegal Group Cl A | 6.815 | 712.83 M | 0.2026 | 3.06 | 25.75 K |
| IRWD | Ironwood Pharmaceuti | 10.2367 | 711.13 M | 0.1757 | 1.75 | 267.74 K |
| ACHV | Achieve Life Sciences Inc | 24222.00 | 682.68 M | 396.00 | 1.66 | 11 |
| GYRE | Gyre Therapeutics Inc | 11026.0723 | 647.18 M | 166.5137 | 1.53 | 260 |
| NFBK | Northfield Bncrp Del | 5.6461 | 639.41 M | 0.0959 | 1.73 | 63.63 K |
| ULH | Universal Logis Hld | 8.6582 | 529.24 M | 0.1765 | 2.08 | 43.43 K |
| ASMB | Assembly Biosciences | 572.40 | 528.72 M | 8.3999 | 1.49 | 1.52 K |
| DCTH | Delcath Systems Inc | 3.65 | 521.62 M | 0.05 | 1.39 | 522.8 K |
| TATT | T A T Tech Ltd | 3.6372 | 514.65 M | 0.0942 | 2.66 | 200 |
| YORW | York Water Company | 12.1045 | 513.84 M | 0.0858 | 0.71 | 39.01 K |
| GRVY | Gravity Ltd ADR | 6.24 | 473.36 M | 0.16 | 2.63 | 997 |
| ACTG | Acacia Res-Acacia | 30.9955 | 465.56 M | 1.1383 | 3.81 | 926.53 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WMT | Wal-Mart Stores | 13.0029 | 881.09 B | 0.1268 | 0.98 | 69.11 M |
| MRK | Merck & Company | 18.4402 | 317.57 B | 0.1179 | 0.64 | 21.73 M |
| MCD | McDonald's Corporation | 58.7742 | 195.02 B | 1.0915 | 1.89 | 11.69 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.0597 | 163.53 B | 0.0377 | 1.25 | 231.1 K |
| NEM | Newmont Mining Corp | 42.9871 | 120.61 B | 1.1877 | 2.84 | 9 M |
| EQNR | Equinor ASA ADR | 11.0101 | 96.91 B | 0.1551 | 1.43 | 5.13 M |
| KKR | KKR & Co. LP | 6.7292 | 95.86 B | 0.1276 | 1.93 | 3.2 M |
| AEM | Agnico-Eagle Mines Ltd | 50.6236 | 89.42 B | 1.5441 | 3.15 | 3.65 M |
| AMT | American Tower Corp | 35.3368 | 80.39 B | 0.3473 | 0.99 | 4.33 M |
| USB-PH | U.S. Bancorp | 13.7286 | 76.7 B | 0.181 | 1.34 | 29.16 K |
| BSX | Boston Scientific Corp | 6.12 | 73.29 B | 0.06 | 0.99 | 17.65 M |
| GS-PA | The Goldman Sachs Group Inc | 9.3567 | 69.74 B | 0.1499 | 1.63 | 64.89 K |
| MS-PA | Morgan Stanley | 10.7488 | 67.57 B | 0.4049 | 3.91 | 54.47 K |
| GS-PD | The Goldman Sachs Group Inc | 9.4172 | 66.42 B | 0.0707 | 0.76 | 51.74 K |
| RELX | Relx Plc ADR | 5.0694 | 62.38 B | 0.0996 | 2 | 320.8 K |
| WPM | Wheaton Precious Metals | 31.7867 | 60.94 B | 1.3478 | 4.43 | 9.82 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 11.6731 | 55.14 B | 0.0791 | 0.68 | 16.7 K |
| EW | Edwards Lifesciences Corp | 11.2883 | 51.66 B | 0.0883 | 0.79 | 7.82 M |
| AZO | Autozone | 291.42 | 51.05 B | 2.26 | 0.78 | 572.41 K |
| AU | Anglogold Ashanti Ltd ADR | 37.6688 | 48.65 B | 0.8874 | 2.41 | 2.15 M |
| YUM | Yum! Brands | 30.0273 | 41.55 B | 0.2917 | 0.98 | 9 M |
| GFI | Gold Fields Ltd ADR | 10.3338 | 36.51 B | 0.2455 | 2.43 | 4.45 M |
| KGC | Kinross Gold Corp | 14.6816 | 33.01 B | 0.306 | 2.13 | 8.69 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 18.3954 | 32.98 B | 0.1568 | 0.86 | 565.2 K |
| RMD | Resmed Inc | 23.0572 | 30.74 B | 0.2156 | 0.94 | 1.14 M |
| P | Everpure, Inc. | 13.02 | 29.93 B | 0.11 | 0.85 | 728.47 K |
| MTZ | Mastec Inc | 17.81 | 21.53 B | 0.35 | 2 | 1.62 M |
| BEP | Brookfield Renewable | 4.8056 | 21.36 B | 0.1433 | 3.07 | 6.15 K |
| ZBH | Zimmer Biomet Holdings | 43.8158 | 18.68 B | 0.4383 | 1.01 | 3.46 M |
| CDE | Coeur Mining Inc | 25.50 | 17.92 B | 0.71 | 2.86 | 2.56 M |
| BEN | Franklin Resources | 20.3007 | 17.55 B | 0.1671 | 0.83 | 7.62 M |
| KEP | Korea Electric Power Corp ADR | 7.2962 | 16.04 B | 0.0461 | 0.64 | 609.7 K |
| DINO | HF Sinclair Corp | 17.7249 | 14.68 B | 0.1009 | 0.57 | 3.75 M |
| AIZ | Assurant Inc | 24.5214 | 14.35 B | 0.2246 | 0.92 | 2.09 M |
| CACI | Caci International | 49.78 | 14.24 B | 0.97 | 1.99 | 1.22 M |
| HL | Hecla Mining Company | 6.5866 | 11.3 B | 0.065 | 1 | 7.92 M |
| SPXC | SPX Corp | 11.8691 | 10.8 B | 0.102 | 0.87 | 4.28 M |
| IAG | Iamgold Corp | 18.365 | 10.59 B | 0.6882 | 3.89 | 3.45 M |
| PSO | Pearson Plc ADR | 10.3829 | 9.88 B | 0.1147 | 1.12 | 472.5 K |
| EGO | Eldorado Gold Corp | 93.5132 | 9.88 B | 1.2057 | 1.31 | 1.11 M |
| BAH | Booz Allen Hamilton Holding Corp | 4.3538 | 9.12 B | 0.0577 | 1.34 | 298.6 K |
| AG | First Majestic Silver | 20.818 | 9.09 B | 0.4339 | 2.13 | 1.57 M |
| KT | Korea Telecom Corp ADR | 9.6509 | 8.86 B | 0.0836 | 0.87 | 1.85 M |
| TIMB | Tim S.A. ADR | 15.9157 | 8.8 B | 0.1904 | 1.21 | 926.4 K |
| BVN | Compania Mina Buenaventura S.A. ADR | 38.8387 | 8.67 B | 1.383 | 3.69 | 2.28 M |
| ATR | Aptargroup | 37.6425 | 8.64 B | 0.4356 | 1.17 | 562 K |
| GME | Gamestop Corp | 3.6308 | 8.6 B | 0.0236 | 0.65 | 32.24 M |
| STN | Stantec Inc | 9.4863 | 8.39 B | 0.1508 | 1.62 | 17.65 K |
| GAP | Gap Inc | 10.0191 | 7.37 B | 0.1086 | 1.1 | 15.37 M |
| TRNO | Terreno Realty Corp | 10.0155 | 7.27 B | 0.067 | 0.67 | 18.5 K |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 9.8598 | 7.27 B | 0.1197 | 1.23 | 5 K |
| AN | Autonation Inc | 35.72 | 7 B | 1.38 | 4.02 | 1.67 M |
| ICL | Israel Chemicals Ltd | 3.75 | 6.85 B | 0.0677 | 1.84 | 2.4 K |
| OGC | OceanaGold Corporation | 5.8051 | 6.29 B | 0.3851 | 7.11 | 12.77 K |
| KRG | Kite Realty Group Trust | 7.0989 | 5.56 B | 0.169 | 2.44 | 62.65 K |
| WTM | White Mountains Insurance Group | 401.1755 | 5.32 B | 6.8327 | 1.73 | 10.62 K |
| BB | Blackberry Ltd | 26.69 | 5.26 B | 0.93 | 3.61 | 31.06 M |
| GHC | Graham Holdings Company | 169.1252 | 5.11 B | 2.3882 | 1.43 | 74.31 K |
| GFF | Griffon Corp | 4.9587 | 4.92 B | 0.0694 | 1.42 | 322.63 K |
| AZZ | Azz Inc | 17.1993 | 4.53 B | 0.2267 | 1.34 | 294 K |
| CNK | Cinemark Holdings Inc | 14.3916 | 4.35 B | 0.0744 | 0.52 | 1.49 M |
| UCB | United Community Banks Inc | 6.8089 | 4.26 B | 0.0602 | 0.89 | 221.3 K |
| ITGR | Integer Holdings Corp | 18.9238 | 4.25 B | 0.246 | 1.32 | 229.34 K |
| CGAU | Centerra Gold Inc | 15.3899 | 4.22 B | 0.2087 | 1.37 | 12 K |
| GEO | Geo Group Inc | 5.1005 | 4.1 B | 0.0421 | 0.83 | 1.1 M |
| SMG | Scotts Miracle-Gro Company | 28.2627 | 3.66 B | 0.2268 | 0.81 | 819.4 K |
| AAP | Advance Auto Parts Inc | 49.9625 | 3.49 B | 1.207 | 2.48 | 2.23 M |
| SA | Seabridge Gold | 30.17 | 3.35 B | 0.42 | 1.41 | 402.32 K |
| FSM | Fortuna Silver Mines | 5.483 | 3.15 B | 0.0539 | 0.99 | 105.14 K |
| CVI | Cvr Energy Inc | 6.997 | 3.13 B | 0.0401 | 0.58 | 3.41 M |
| DCO | Ducommun Inc | 16.31 | 2.97 B | 0.11 | 0.68 | 67.3 K |
| AGM | Federal Agricultural Mortgage Corp | 11.9935 | 2.56 B | 0.2794 | 2.39 | 137.4 K |
| HCI | Homeowners Choice | 4.0516 | 2.41 B | 0.032 | 0.8 | 5.3 K |
| BHC | Bausch Health Companies Inc | 39.66 | 2.33 B | 0.25 | 0.63 | 5.14 M |
| ATS | ATS Corporation | 6.30 | 2.05 B | 0.06 | 0.96 | 2.3 K |
| STEW | Srh Total Return Fund Inc | 5.53 | 1.81 B | 0.03 | 0.55 | 111.91 K |
| GLP | Global Partners LP | 5.078 | 1.7 B | 0.0632 | 1.26 | 69.2 K |
| FOR | Forestar Group Inc | 11.64 | 1.51 B | 0.09 | 0.78 | 450.38 K |
| CNMD | C O N M E D Cp | 18.2226 | 1.48 B | 0.1331 | 0.74 | 180.1 K |
| LEG | Leggett & Platt Inc | 11.0759 | 1.31 B | 0.0802 | 0.73 | 3.2 M |
| UVV | Universal Corp | 17.9515 | 1.27 B | 0.191 | 1.08 | 228.3 K |
| PRSU | Pursuit Attractions and Hospitality, Inc. | 13.5506 | 1.25 B | 0.1718 | 1.28 | 109.01 K |
| BH | Biglari Holdings Inc | 183.9653 | 1.21 B | 5.5348 | 3.1 | 28.53 K |
| HL-PB | Hecla Mining Company | 21.2733 | 1.15 B | 0.3139 | 1.5 | 600 |
| ASA | ASA Gold and Precious Metals | 27.9994 | 1.09 B | 0.3262 | 1.18 | 64.4 K |
| PLOW | Douglas Dynamics | 7.3613 | 1.03 B | 0.1572 | 2.18 | 119 K |
| RGR | Sturm Ruger & Company | 16.3739 | 591.69 M | 0.6161 | 3.91 | 422.66 K |
| NOAH | Noah Holdings Ltd ADR | 8.5895 | 576.03 M | 0.1691 | 2.01 | 44.1 K |
| EBF | Ennis Inc | 6.1181 | 564.15 M | 0.0341 | 0.56 | 90.6 K |
| CAL | Caleres Inc | 5.7391 | 487.05 M | 0.0401 | 0.7 | 825.2 K |
| HVT | Haverty Furniture Companies | 4.7739 | 468.21 M | 0.2728 | 6.06 | 86 K |
| ORN | Orion Group Holdings Inc | 5.98 | 417.34 M | 0.14 | 2.4 | 617.4 K |
| MCI | Massmutual Corporate Investors | 5.4458 | 344.72 M | 0.1009 | 1.89 | 10.9 K |
| TCI | Transcontinental Realty Investors | 3.09 | 317.67 M | 0.24 | 8.42 | 3.4 K |
| LODE | Comstock | 712.50 | 245.2 M | 7.50 | 1.06 | 109 |
| MED | Medifast Inc | 11.8696 | 140.32 M | 0.3482 | 3.02 | 509.2 K |
| AHT-PD | Ashford Hospitality Trust Inc | 6.0443 | 139.96 M | 0.0659 | 1.1 | 13.4 K |
| IGI | Western Asset Investment Grade Defined | 10.3383 | 94.88 M | 0.1996 | 1.97 | 33.1 K |
| NRT | North European Oil Royality Trust | 7.7533 | 80.97 M | 0.1068 | 1.4 | 9.4 K |
| TISI | Team Inc | 220.60 | 77.71 M | 8.90 | 4.2 | 12.78 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SDE | Spartan Delta Corp | 27.7675 | 3.4709 | 14.29 | 67 | |
| OCG | Outcrop Silver & Gold Corp | 5.20 | 0.60 | 13.04 | 5 K | |
| HMMC | Hemlo Mining Corp. | 193.50 | 15.75 | 8.86 | 189 | |
| CGG | China Gold Int Resources Corp | 3.4862 | 0.2367 | 7.28 | 161.26 K | |
| MARI | Marimaca Copper Corp | 15.50 | 1.00 | 6.9 | 1.25 K | |
| PNC-B | Postmedia Network Canada Corp | 2400.00 | 150.00 | 6.67 | 100 | |
| CEF-U | Sprott Physical Gold and Silver Trust | 25.4118 | 1.4948 | 6.25 | 2.31 K | |
| JAG | Jaguar Mining Inc | 4682.7441 | 272.061 | 6.17 | 318.36 K | |
| WFC | Wall Financial | 7.2027 | 0.3994 | 5.87 | 800 | |
| PSLV-U | Sprott Physical Silver Trust | 19.96 | 0.99 | 5.22 | 202.63 K | |
| PRU | Perseus Mining Ltd | 3.0297 | 0.1451 | 5.03 | 400.7 K | |
| TLG | Troilus Gold Corp | 8.80 | 0.40 | 4.76 | 113 | |
| CG | Centerra Gold Inc | 8.6229 | 0.3535 | 4.27 | 227.9 K | |
| STC | Sangoma Technologies Corp | 3.43 | 0.14 | 4.26 | 11.64 K | |
| ACX | Act Energy Technologies Ltd | 5.6156 | 0.2265 | 4.2 | 28.69 K | |
| WPM | Wheaton Precious Metals Corp | 31.143 | 1.2444 | 4.16 | 2.88 M | |
| IMG | Iamgold Corp | 18.1659 | 0.7153 | 4.1 | 2.08 M | |
| VGZ | Vista Gold Corp | 3.10 | 0.12 | 4.03 | 25.7 K | |
| OGC | Oceanagold Corp | 5.706 | 0.2195 | 4 | 246.6 K | |
| PTM | Platinum Group Metals Ltd | 133.00 | 5.00 | 3.91 | 824 | |
| BB | Blackberry Ltd | 26.43 | 0.94 | 3.69 | 3.85 M | |
| TXP | Touchstone Exploration Inc | 21.34 | 0.72 | 3.49 | 255.98 K | |
| EFR | Energy Fuels Inc | 16.00 | 0.50 | 3.23 | 2.05 K | |
| MSV | Minco Silver Corp | 3.25 | 0.10 | 3.17 | 47.5 K | |
| PAAS | Pan American Silver Corp | 23.0132 | 0.7006 | 3.14 | 292.62 K | |
| AEM | Agnico Eagle Mines Ltd | 49.5177 | 1.5014 | 3.13 | 1.84 M | |
| GFP | Greenfirst Forest Products Inc | 7.3099 | 0.1949 | 2.74 | 10.77 K | |
| K | Kinross Gold Corp | 14.5466 | 0.3672 | 2.59 | 9.5 M | |
| USA | Americas Silver Corp | 60.00 | 1.50 | 2.56 | 39.66 K | |
| CEF | Sprott Physical Gold Silver Trust | 25.3196 | 0.5972 | 2.42 | 285.56 K | |
| BTO | B2Gold Corp | 3.0055 | 0.0705 | 2.4 | 938.5 K | |
| NOA | North American Construction Group Ltd | 4.3828 | 0.0983 | 2.29 | 69.2 K | |
| BEK-B | Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO | 3.7559 | 0.0832 | 2.27 | 2 K | |
| BU | Burcon Nutrascience Corp | 115.7982 | 2.4814 | 2.19 | 671 | |
| ELVA | Electrovaya Inc | 7.05 | 0.15 | 2.17 | 5.04 K | |
| AG | First Majestic Silver Corp | 20.6226 | 0.4342 | 2.15 | 1 M | |
| ABX | Barrick Mining Corp | 37.8213 | 0.7667 | 2.07 | 5.04 M | |
| TXG | Torex Gold Resources Inc | 19.8146 | 0.3982 | 2.05 | 260.39 K | |
| NG | Novagold Res Inc | 7.6546 | 0.1531 | 2.04 | 302.44 K | |
| ADN | Acadian Timber Corp | 3.8751 | 0.0764 | 2.01 | 17.13 K | |
| GAU | Galiano Gold Inc | 7.80 | 0.15 | 1.96 | 144.2 K | |
| CTC | Canadian Tire Corp Ltd | 51.3222 | 0.8756 | 1.74 | 1.14 K | |
| OTEX | Open Text Corp | 10.5287 | 0.1688 | 1.63 | 1.69 M | |
| NWC | The North West Company Inc | 10.2004 | 0.1632 | 1.63 | 47.18 K | |
| AUMN | Golden Minerals Company | 11.43 | 0.18 | 1.6 | 15.8 K | |
| ELD | Eldorado Gold | 92.6571 | 1.447 | 1.59 | 7.94 M | |
| SVB | Silver Bull Resources Inc | 5.20 | 0.08 | 1.56 | 638 | |
| FVI | Fortuna Mines Inc | 5.43 | 0.08 | 1.5 | 411.5 K | |
| IFP | Interfor Corp | 3.9065 | 0.0563 | 1.46 | 8.2 K | |
| TRZ | Transat At Inc | 8.42 | 0.12 | 1.45 | 351.9 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 4.6518 | 0.065 | 1.42 | 2.7 K | |
| CSW-B | Corby Spirit and Wine Limited | 5.4607 | 0.0759 | 1.41 | 1.22 K | |
| SEA | Seabridge Gold Inc | 22.7526 | 0.3144 | 1.4 | 13.93 K | |
| BN-PN | Brookfield Corporation | 9.6708 | 0.1304 | 1.37 | 5.84 K | |
| WPK | Winpak Ltd | 8.4753 | 0.114 | 1.36 | 1.65 K | |
| CSW-A | Corby Spirit and Wine Limited | 6.4312 | 0.0809 | 1.27 | 29.11 K | |
| MKP | Mcan Mortgage Corp | 3.7338 | 0.0462 | 1.25 | 5.47 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 29.2516 | 0.3385 | 1.17 | 45.96 K | |
| GBT | Bmtc Group Inc | 15.3745 | 0.1757 | 1.16 | 51.18 K | |
| PHX | Phx Energy Services Corp | 4.4713 | 0.0496 | 1.12 | 18.72 K | |
| ITH | International Tower Hill Mines Ltd | 7.56 | 0.08 | 1.07 | 69.7 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 8.1324 | 0.0848 | 1.05 | 100 | |
| MEQ | Mainstreet Eq J | 17.299 | 0.1796 | 1.05 | 6 K | |
| LNF | Leons Furniture | 6.7741 | 0.0681 | 1.02 | 8.13 K | |
| BN-PM | Brookfield Corporation | 9.5877 | 0.0958 | 1.01 | 7.62 K | |
| FTS-PG | Fortis Inc Pref G | 11.3362 | 0.1054 | 0.94 | 1.35 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 10.78 | 0.0973 | 0.91 | 4.17 K | |
| CCA | Cogeco Communications Inc | 28.7303 | 0.256 | 0.9 | 129.6 K | |
| VLN | Velan Inc Sv | 10.7909 | 0.0872 | 0.81 | 1.2 K | |
| LB | Laurentian Bank | 19.4601 | 0.144 | 0.75 | 64.52 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 10.2437 | 0.0754 | 0.74 | 2.84 K | |
| DXT | Dexterra Group Inc | 9.7578 | 0.0707 | 0.73 | 14.32 K | |
| CPX-PA | Capital Power Corporation Pref A | 11.0883 | 0.0795 | 0.72 | 10.6 K | |
| LIF | Labrador Iron Ore Royalty Corp | 8.7537 | 0.0624 | 0.72 | 114.19 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 11.0477 | 0.0772 | 0.7 | 205.52 K | |
| STN | Stantec Inc | 9.2232 | 0.0621 | 0.68 | 359.9 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 10.6893 | 0.0707 | 0.67 | 3.67 K | |
| NPK | Verde Agritech Plc | 6.50 | 0.04 | 0.62 | 29.8 K | |
| BRF-PA | Brookfield Renewable Power Preferred Equity Inc Pref A | 12.3262 | 0.0757 | 0.62 | 8.3 K | |
| ECO | Ecosynthetix Inc | 8.25 | 0.05 | 0.61 | 3.7 K | |
| DPM | Dundee Precious Metals Inc | 7.2321 | 0.0438 | 0.61 | 191.45 K | |
| SVM | Silvercorp Metals Inc | 7.1822 | 0.0431 | 0.6 | 907.5 K | |
| BCE-PH | Bce Inc Pref H | 10.3621 | 0.0549 | 0.53 | 1 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 11.2931 | 0.0595 | 0.53 | 4.3 K | |
| BBD-PD | Bombardier Inc Pref D | 6.1359 | 0.0318 | 0.52 | 2.1 K | |
| PWF-PH | Power Financial Corp Pref H | 10.6589 | 0.055 | 0.52 | 2.4 K | |
| GWO-PM | Great West Lifeco Inc Pref M | 11.0202 | 0.0555 | 0.51 | 2.08 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GAMI | GAMCO Investors Inc | 17.3498 | 549.17 M | 0.4051 | 2.39 | 67.04 K |
| PMCOF | Prospector Metals Corp. | 3.36 | 148.7 M | 0.03 | 0.9 | 3.27 K |
| VNPKF | Verde Agritech Ltd. | 6.59 | 31.31 M | 0.10 | 1.54 | 1.7 K |
| ELCO | Elcom International Inc | 19.25 | 16.57 M | 2.75 | 16.67 | 5 |
| MTTCF | MeaTech 3D Ltd | 23.00 | 7.81 M | 0.50 | 2.22 | 493 |
| ONEI | OneMeta AI | 23.00 | 4.32 M | 3.00 | 15 | 53 |
| FTEG | For The Earth Corp | 27.90 | 3.7 M | 0.60 | 2.2 | 306 |
| ERHE | ERHC Energy Inc | 11.50 | 863.83 K | 0.50 | 4.55 | 17.33 K |
| SEII | Sharing Economy International Inc | 1259.20 | 610.87 K | 21.7999 | 1.76 | 14 |
| GSFI | Green Stream Holdings Inc | 439.4569 | 327.09 K | 15.884 | 3.75 | 49 |
| KALY | Kali Inc | 12.45 | 101.82 K | 0.15 | 1.22 | 250 |
| USRM | U.S. Stem Cell Inc | 80.00 | 64.15 K | 1.00 | 1.27 | 98 |
| VRSEF | Verisante Technology Inc | 6.62 | 48.33 K | 0.505 | 8.26 | 10.5 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 3.35 | 14.07 K | 0.05 | 1.52 | 61.49 K |
| ESNC | EnSync Inc | 4.60 | 6.81 K | 0.10 | 2.22 | 9.66 K |
| CGIP | Celadon Group Inc | 9.9154 | 5.66 K | 0.0773 | 0.79 | 237.59 K |
| LASLY | Lentuo International Inc | 5.32 | 3.26 K | 0.09 | 1.72 | 144.64 K |
| DOMR | Dominion Resources Black Warrior Trust | 6.2343 | 785 | 0.0877 | 1.43 | 22.1 K |
| PRXIQ | Premier Exhibitions Inc | 17.40 | 491 | 0.60 | 3.57 | 4.97 K |
| CALIQ | China Auto Logistics Inc. | 9.78 | 484 | 0.54 | 5.84 | 1.15 K |
| EFIR | EGPI Firecreek Inc | 103.60 | 476 | 2.80 | 2.78 | 113 |
| PARD | Poniard Pharmaceuticals Inc | 7.14 | 149 | 0.18 | 2.59 | 4.73 K |
| URBF | Urban Barns Foods Inc | 24.00 | 21.80 | 990.91 | 28.27 K | |
| ONCI | On4 Communications Inc | 1417.50 | 607.50 | 75 | 33 | |
| GRSO | Grow Solutions Holdings Inc | 8.00 | 3.00 | 60 | 100 | |
| AFPW | AlumiFuel Power Corporation | 140.00 | 35.00 | 33.33 | 6 | |
| HMNY | Helios and Matheson Analytics Inc | 373.5166 | 62.2528 | 20 | 16 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 250.00 | 10.71 M | 20.00 | 8.7 | 5 |
| AVX | Altair Resources Inc | 10.80 | 1.80 | 20 | 29 | |
| CAMB | Cambria Gold Mines Inc. | 68.00 | 10.50 | 18.26 | 219.44 K | |
| GYA | Guyana Goldstrike Inc | 3.50 | 0.50 | 16.67 | 200 | |
| PURO | Platauro Metals Corp. | 48.414 | 6.6778 | 16 | 48 | |
| MEX | Mexican Gold Mining Corp | 29.00 | 4.00 | 16 | 80 | |
| WPG | West Point Gold Corp. | 7.50 | 1.00 | 15.38 | 1.48 K | |
| VDO-H | Nevado Resources Corporation | 6.40 | 0.80 | 14.29 | 425 | |
| KDK | Kodiak Copper Corp | 3.75 | 0.45 | 13.64 | 51.1 K | |
| QGR | Q-Gold Resources Ltd | 11.52 | 1.28 | 12.5 | 95 | |
| AAN | Aton Resources Inc | 4.50 | 0.50 | 12.5 | 460 | |
| EMR | Emgold Mining Corporation | 14.00 | 1.50 | 12 | 15.2 K | |
| ILI | Infinite Ore Corp | 7.60 | 0.80 | 11.76 | 1.75 K | |
| UCU | Ucore Rare Metals Inc | 7.30 | 0.70 | 10.61 | 558.55 K | |
| GAMA | Gamma Resources Ltd. | 5.88 | 0.56 | 10.53 | 8.02 K | |
| DCOP | District Copper Corp | 3.40 | 0.30 | 9.68 | 500 | |
| BBB | Brixton Metals Corporation | 12.00 | 1.00 | 9.09 | 480 | |
| LA | Los Andes Copper Ltd | 3.60 | 0.30 | 9.09 | 224 K | |
| KRY | Koryx Copper Inc. | 81.00 | 6.00 | 8 | 307 | |
| KIP | Kiplin Metals Inc | 54.675 | 4.05 | 8 | 30 K | |
| DLTA | Delta Resources Limited | 4.20 | 0.30 | 7.69 | 1.6 K | |
| GMV | GMV Minerals Inc | 4.40 | 0.30 | 7.32 | 4.94 K | |
| NIM | Nicola Mining Inc | 30.00 | 2.00 | 7.14 | 5.74 K | |
| NZP | Chatham Rock Phosphate Limited | 6.10 | 0.40 | 7.02 | 5.81 K | |
| PX | Pelangio Exploration Inc | 6.30 | 0.40 | 6.78 | 14.59 K | |
| DEC | Decade Resources Ltd | 4.00 | 0.25 | 6.67 | 3.84 K | |
| WCSB | Decimus Oil Corp. | 5.65 | 0.35 | 6.6 | 17.8 K | |
| AML | Argus Metals Corp. | 6.60 | 0.40 | 6.45 | 4.37 K | |
| VLX | Velox Energy Materials Inc. | 3.062 | 0.1802 | 6.25 | 3.38 K | |
| FTJ | Fort St. James Nickel Corp | 3.40 | 0.20 | 6.25 | 75 | |
| LQWD | LQwD FinTech Corp | 23.80 | 1.40 | 6.25 | 135 | |
| SGN | Scorpio Gold Corporation | 13.50 | 0.72 | 5.63 | 68.73 K | |
| OGW | Ongwe Minerals Inc. | 43.84 | 2.24 | 5.38 | 5.79 K | |
| AGX | Silver X Mining Corp | 16.00 | 0.80 | 5.26 | 3.24 K | |
| SKP | StrikePoint Gold Inc | 20.00 | 1.00 | 5.26 | 3.91 K | |
| VAX | Vantex Resources Ltd | 10.00 | 0.50 | 5.26 | 80 | |
| WEC | Winchester Equity Corporation | 20.80 | 1.00 | 5.05 | 4.21 K | |
| TUO | Teuton Resources Corp | 3.55 | 0.15 | 4.41 | 84.4 K | |
| ADD | Arctic Star Exploration Corp | 5.00 | 0.20 | 4.17 | 4.42 K | |
| WLR | Walker Lane Resources Ltd. | 47.25 | 1.75 | 3.85 | 437 | |
| VCV | Vatic Ventures Corp. | 131.8738 | 4.7098 | 3.7 | 58 | |
| FMS | Focus Graphite Inc | 8.70 | 0.30 | 3.57 | 14.24 K | |
| IFOS | Itafos Inc | 213.8096 | 6.5073 | 3.14 | 172 | |
| LMS | Less Mess Storage Inc. | 6.80 | 0.20 | 3.03 | 200 | |
| WINS | Winshear Gold Corp | 12.9501 | 0.37 | 2.94 | 1.92 K | |
| BAT | Batero Gold Corp | 3.20 | 0.09 | 2.89 | 128.3 K | |
| GGA | Goldgroup Mining Inc. | 12.80 | 0.30 | 2.4 | 11.67 K | |
| GORO | Goldgroup Mining Inc. | 51.20 | 1.20 | 2.4 | 2.92 K | |
| NCP | Nickel Creek Platinum Corp. | 420.00 | 9.00 | 2.19 | 2.76 K | |
| MXL-H | MX Gold Corp | 4.90 | 0.10 | 2.08 | 58 | |
| MMG | Metallic Minerals Corp | 5.00 | 0.10 | 2.04 | 2.2 K | |
| OYL | CGX Energy Inc | 5.20 | 0.10 | 1.96 | 185.78 K | |
| SILV | Silver Valley Metals Corp. | 14.31 | 0.27 | 1.92 | 147.8 K | |
| REX | Orex Minerals Inc | 7.00 | 0.10 | 1.45 | 22.7 K | |
| KEEK | Personas Social Incorporated | 1140.00 | 15.00 | 1.33 | 409 | |
| MRZ | Mirasol Resources Ltd | 4.40 | 0.05 | 1.15 | 54.5 K | |
| CTH | CoTec Holdings Corp. | 1000.00 | 10.00 | 1.01 | 19 | |
| WVM | West Vault Mining Inc | 10.10 | 0.10 | 1 | 2 K | |
| AMM | Almaden Minerals Ltd. | 3.05 | 0.03 | 0.99 | 41.7 K |