Gainer Volumes for 25 August 2011 from 00:00:00 until 23:59:59
Gainer Volumes for 25 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 | 15.26 | 15.67 B | 0.20 | 1.33 | 4.78 M |
| PSLV | Sprott Physical Silver Trust ETV | 19.17 | 13.24 B | 0.64 | 3.45 | 1.53 M |
| UEC | Uranium Energy | 3.25 | 5.57 B | 0.03 | 0.93 | 586.84 K |
| USAS | Americas Silver Corp | 63.90 | 1.69 B | 3.30 | 5.45 | 303 |
| REPX | Riley Exploration Permian Inc | 67.7002 | 742.44 M | 3.0274 | 4.68 | 431 |
| BHB | Bar Harbor Bankshares | 7.8012 | 665.33 M | 0.0482 | 0.62 | 1.57 K |
| THM | International Tower Hill Mines Ltd | 8.30 | 614.05 M | 0.30 | 3.75 | 541.8 K |
| GAU | Galiano Gold Inc | 7.65 | 538.1 M | 0.15 | 2 | 57.7 K |
| CATX | Perspective Therapeutics Inc | 11.40 | 342.14 M | 0.70 | 6.54 | 3.41 K |
| TRX | Tanzanian Royalty Exploration Corp | 5.72 | 340.15 M | 0.05 | 0.88 | 591.25 K |
| VGZ | Vista Gold Corp | 3.18 | 308 M | 0.09 | 2.91 | 410.4 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 6.6253 | 304.18 M | 0.0363 | 0.55 | 20.9 K |
| BKTI | Bk Technologies Inc | 3.9865 | 291 M | 0.3181 | 8.67 | 1.31 K |
| NEN | New England Realty Associates | 14.9119 | 196.25 M | 0.4963 | 3.44 | 4.5 K |
| ESP | Espey Mfg. & Electronics | 13.286 | 187.36 M | 0.1063 | 0.81 | 700 |
| SIF | Sifco Industries | 16.4775 | 175.68 M | 0.0964 | 0.59 | 1.6 K |
| PED | Pedevco Corp | 3360.00 | 141.13 M | 739.20 | 28.21 | 1 |
| OPHC | Optimumbank Hlds | 34.00 | 111.76 M | 8.00 | 30.77 | 317 |
| IBIO | Ibio Inc | 10200.00 | 70.05 M | 100.00 | 0.99 | 2 |
| COHN | Cohen & CO Inc | 7.7095 | 28.27 M | 0.5007 | 6.95 | 1.77 K |
| UUU | Universal Security Instruments | 4.4796 | 10.6 M | 0.2695 | 6.4 | 9.1 K |
| REED | Reed's, Inc. | 538.8552 | 10.08 M | 20.1711 | 3.89 | 142 |
| AMBO | Ambow Education Holding Ltd ADR | 1710.00 | 5.81 M | 21.00 | 1.24 | 126 |
| OGEN | Oragenics Inc | 43020.00 | 2.48 M | 1800.00 | 4.37 | 1 |
| LODE | Comstock Mining Inc | 745.00 | 20.00 | 2.76 | 151 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 114.24 | 4.48 | 4.08 | 22 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MU | Micron Technology | 5.247 | 989.67 B | 0.078 | 1.51 | 31.59 M |
| WTW | Weight Watchers International, Inc | 75.2812 | 32.57 B | 0.6258 | 0.84 | 978.33 K |
| CASY | Casey's General Stor | 36.9292 | 30.91 B | 0.3364 | 0.92 | 405.37 K |
| FSLR | First Solar Inc | 96.49 | 26.87 B | 0.70 | 0.73 | 1.71 M |
| RGLD | Royal Gold Inc | 60.5008 | 19.51 B | 2.9252 | 5.08 | 1.51 M |
| HTHT | Huazhu Group Ltd ADR | 3.4511 | 13.03 B | 0.1048 | 3.13 | 529.63 K |
| SMTC | Semtech Corp | 20.70 | 12.99 B | 0.30 | 1.47 | 1.17 M |
| ARWR | Arrowhead Pharma | 4.881 | 12.35 B | 0.571 | 13.25 | 5.69 K |
| CYTK | Cytokinetics | 6.42 | 10.42 B | 0.06 | 0.94 | 17.76 K |
| MTCH | Match Group Inc | 9.8095 | 8.69 B | 0.1136 | 1.17 | 5.32 M |
| ZG | Zillow Grp Inc Cl A | 9.4332 | 7.77 B | 1.2442 | 15.19 | 593.8 K |
| RIOT | Riot Blockchain Inc | 121.9948 | 7.76 B | 10.7013 | 9.62 | 303 |
| SSRM | Ssr Mining Inc | 25.4003 | 6.59 B | 0.3809 | 1.52 | 868.46 K |
| OMAB | Grupo Aeroportuario ADR | 6.4112 | 5.33 B | 0.0456 | 0.72 | 10.57 K |
| MMSI | Merit Medical Sys | 13.82 | 5.31 B | 0.27 | 1.99 | 362.83 K |
| SLMBP | SLM Cp Srs B Pfd | 19.8785 | 4.83 B | 0.4275 | 2.2 | 200 |
| CVCO | Cavco Inds Inc | 31.60 | 4.56 B | 0.29 | 0.93 | 39.16 K |
| OLED | Universal Display | 44.0288 | 4.26 B | 5.9452 | 15.61 | 9.94 M |
| LIVN | Livanova Plc OR Sh | 26.31 | 4.19 B | 0.83 | 3.26 | 506.51 K |
| IAC | Iac Interactivecorp | 6.1587 | 3.28 B | 0.0714 | 1.17 | 8.5 M |
| PPLI | People Incorporated | 6.1587 | 3.09 B | 0.0714 | 1.17 | 8.5 M |
| ACHC | Acadia Healthcr Company | 9.88 | 2.9 B | 0.24 | 2.49 | 2.81 K |
| CECO | CECO Environmental Corp. | 5.3622 | 2.54 B | 0.3824 | 7.68 | 30 K |
| QUBT | Quantum Computing Inc | 7.60 | 2.07 B | 2.60 | 52 | 9 |
| MESO | Mesoblast Ltd ADR | 79.0762 | 2.06 B | 4.7633 | 6.41 | 152 |
| LMAT | Lemaitre Vascular | 5.7779 | 1.86 B | 0.0421 | 0.73 | 317.31 K |
| CASH | Meta Financial Group | 5.5736 | 1.83 B | 0.3422 | 6.54 | 9 K |
| STBA | S&T Bancorp Inc | 10.8325 | 1.83 B | 0.1063 | 0.99 | 217.06 K |
| ICFI | Icf International | 20.3931 | 1.72 B | 0.1898 | 0.94 | 99.18 K |
| QCRH | Qcr Holdings Inc | 8.4416 | 1.71 B | 0.0758 | 0.91 | 2.69 K |
| CCEC | Capital Clean Energy Carriers Corp | 13.4806 | 1.34 B | 0.1495 | 1.12 | 10.29 K |
| SBET | Sharplink Gaming Ltd | 1036.80 | 1.27 B | 36.0001 | 3.6 | 1 |
| PFBC | Preferred Bank LA | 5.8376 | 1.25 B | 0.1123 | 1.96 | 3.7 K |
| SVRA | Savara Inc | 63.00 | 1.19 B | 2.10 | 3.45 | 7.94 K |
| MBWM | Mercantile Bank Corp | 4.5073 | 1.05 B | 0.0277 | 0.62 | 1.78 K |
| OPK | Opko Health Inc | 3.91 | 1.03 B | 0.02 | 0.51 | 781.14 K |
| JBSS | John B Sanfilippo | 5.0272 | 972.11 M | 1.1006 | 28.03 | 169.87 K |
| SMBC | Southern MO Bancorp | 8.3852 | 849.86 M | 0.378 | 4.72 | 682 |
| MITK | Mitek Systems Inc | 8.23 | 834.75 M | 0.16 | 1.98 | 138.46 K |
| SHBI | Shore Bancshares Inc | 4.2452 | 797.59 M | 0.03 | 0.71 | 9.12 K |
| XOMA | Xoma Corp | 37.60 | 710.16 M | 3.00 | 8.67 | 20.55 K |
| PFIS | Peoples Finl Svcs Company | 16.8917 | 707.37 M | 0.1536 | 0.92 | 1.55 K |
| ACNB | Acnb Corp | 8.4699 | 657.45 M | 0.1479 | 1.78 | 2.06 K |
| AIOT | Powerfleet Inc | 5.53 | 591.74 M | 0.03 | 0.55 | 80.3 K |
| OBT | Orange County Bancor | 6.1898 | 517.68 M | 0.0611 | 1 | 1.2 K |
| ABEO | Abeona Therapeutics | 2562.50 | 412.64 M | 62.50 | 2.5 | 11 |
| PERI | Perion Network Ltd | 17.07 | 405.18 M | 0.27 | 1.61 | 14.86 K |
| RCKY | Rocky Brands Inc | 8.5697 | 371.26 M | 0.1458 | 1.73 | 12.63 K |
| CLNE | Clean Energy Fuels | 13.23 | 346.85 M | 0.40 | 3.12 | 2.27 M |
| ALTO | Alto Ingredients Inc | 5.25 | 340.16 M | 0.15 | 2.94 | 136.07 K |
| BCML | Bay Commercial Bk CA | 6.4432 | 332.95 M | 0.4265 | 7.09 | 105 |
| FCCO | First Community Corp | 4.0038 | 321.5 M | 0.0354 | 0.89 | 634 |
| SMTI | Sanara Medtech Inc | 41.90 | 312.49 M | 9.90 | 30.94 | 33 |
| ESCA | Escalade Inc | 3.0524 | 311.99 M | 0.1336 | 4.58 | 16.78 K |
| LTBR | Lightbridge Corp | 184.80 | 311.04 M | 16.20 | 9.61 | 1.59 K |
| VNDA | Vanda Pharmaceuticals | 5.87 | 300.68 M | 0.54 | 10.13 | 266.87 K |
| AGEN | Agenus Inc | 60.0559 | 289.83 M | 0.5888 | 0.99 | 1.43 K |
| FXNC | First Natl Corp Strasburg VA | 7.314 | 287.32 M | 0.1924 | 2.7 | 8.75 K |
| FNRN | First Northern Community Bancorp Common stock | 3.1064 | 272.19 M | 0.0205 | 0.66 | 1 K |
| SSSS | Sutter Rock Capital Corp | 5.211 | 265.92 M | 0.6368 | 13.92 | 224 K |
| VABK | Virginia Natl Bnk | 9.4883 | 259.79 M | 0.0618 | 0.66 | 794 |
| INBK | First Internet Bcp | 5.9972 | 254.61 M | 0.2422 | 4.21 | 3.75 K |
| NAGE | Niagen Bioscience, Inc. | 3.45 | 248.49 M | 0.06 | 1.77 | 600 |
| SILC | Silicom Ltd | 11.5441 | 240.15 M | 0.1431 | 1.26 | 42.17 K |
| CAPR | Capricor Therap | 310.00 | 236.86 M | 5.00 | 1.64 | 16 |
| CFBK | Central Fed Cp | 18.9352 | 233.74 M | 0.7781 | 4.29 | 22 |
| EFSI | Eagle Financial Services Inc | 10.1739 | 225.8 M | 0.5466 | 5.68 | 33.33 K |
| CMTV | Community Bancorp. Common Stock | 4.8709 | 222.81 M | 0.4579 | 10.38 | 26.67 K |
| CXDO | Crexendo Inc | 4.203 | 216.21 M | 0.2892 | 7.39 | 11.41 K |
| PPIH | Perma-Pipe International Holdings Inc | 9.47 | 214.93 M | 0.23 | 2.49 | 2.25 K |
| EGAN | Egain Corp | 3.92 | 201.21 M | 0.17 | 4.53 | 36.53 K |
| EBMT | Eagle Bancorp [Mt] | 7.3354 | 189.74 M | 0.2847 | 4.04 | 1.22 K |
| HQI | Hirequest Inc | 3.2624 | 185.13 M | 0.3262 | 11.11 | 3.45 K |
| SLNH | Soluna Hldgs Inc | 8.3793 | 184.56 M | 0.1862 | 2.27 | 4 |
| KGEI | Kolibri Global Energy Inc | 30.20 | 181.36 M | 2.80 | 10.22 | 280 |
| TAYD | Taylor Devices Inc | 6.20 | 174.6 M | 0.55 | 9.73 | 110.1 K |
| RDCM | Radcom Ltd | 3.97 | 169.06 M | 0.13 | 3.39 | 17.1 K |
| BCBP | Bcb Bancorp Inc | 4.6862 | 154.71 M | 0.0971 | 2.12 | 2.71 K |
| STRS | Stratus Pptys Inc | 8.5564 | 154.23 M | 0.1678 | 2 | 900 |
| CHCI | Comstock Hlds Cos | 7.56 | 153.38 M | 0.1596 | 2.16 | 2.71 K |
| OCC | Optical Cable Corp | 3.7414 | 143.44 M | 0.0832 | 2.27 | 1.3 K |
| ACNT | Ascent Industries CO | 9.2936 | 141.09 M | 0.1824 | 2 | 1.1 K |
| MBOT | Microbot Medical Inc | 3466.80 | 126.94 M | 48.6001 | 1.42 | 150 |
| FLNT | Fluent Inc | 29.5734 | 120.46 M | 0.8449 | 2.94 | 107 |
| ANIX | Anixa Biosciences Inc | 5.00 | 116.36 M | 0.20 | 4.17 | 10.78 K |
| OFED | Oconee Fed Fin Corp | 8.0296 | 116.11 M | 0.0461 | 0.58 | 800 |
| OPHC | Optimumbank Hlds | 34.00 | 108.27 M | 8.00 | 30.77 | 317 |
| BYFC | Broadway Fin Cp | 12.56 | 103.27 M | 0.2592 | 2.11 | 38 |
| HRTX | Heron Therapeutics | 5.98 | 92.9 M | 0.18 | 3.1 | 25 |
| AUBN | Auburn Natl Bncp | 11.7324 | 92.05 M | 0.2025 | 1.76 | 500 |
| FUSB | First US Bancshares Inc | 5.3958 | 91.86 M | 0.1713 | 3.28 | 832 |
| BLNK | Blink Charging Company | 82.50 | 87.9 M | 7.50 | 10 | 4 |
| AIRT | Air T Inc | 4.9873 | 86.48 M | 0.0322 | 0.65 | 4.42 K |
| LFVN | Lifevantage Cp | 9.7915 | 85.28 M | 1.2693 | 14.89 | 177.47 K |
| GECC | Great Elm Capital Corp | 54.3192 | 81.69 M | 1.4741 | 2.79 | 150 |
| LGO | Largo Resources Ltd | 33.51 | 70.69 M | 2.51 | 8.1 | 912 |
| APWC | Asia Pacific Wire & Cable | 3.2395 | 64.73 M | 0.0863 | 2.74 | 1.5 K |
| VHC | VirnetX Holding Corp Common Stock | 351.6785 | 63.12 M | 24.017 | 7.33 | 145.03 K |
| SPCB | Supercom Ltd | 101.9983 | 63.03 M | 58.649 | 135.29 | 7 |
| INVE | Identiv Inc | 18.40 | 61.94 M | 0.10 | 0.55 | 45.97 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BAC | Bank of America Corporation | 5.926 | 448.29 B | 0.5113 | 9.44 | 859.64 M |
| MS | Morgan Stanley | 11.8896 | 341.21 B | 0.312 | 2.69 | 33.82 M |
| WFC | Wells Fargo & Company | 16.4777 | 267 B | 0.2196 | 1.35 | 57.37 M |
| BML-PG | Bank of America Corporation | 7.4951 | 255.83 B | 0.6099 | 8.86 | 35.61 K |
| BML-PH | Bank of America Corporation | 7.2266 | 253.66 B | 0.6142 | 9.29 | 224.5 K |
| BAC-PL | Bank of America Corporation | 346.9033 | 250.5 B | 20.9164 | 6.42 | 61.5 K |
| BML-PL | Bank of America Corporation | 7.6977 | 234.01 B | 0.4998 | 6.94 | 103.79 K |
| C | Citigroup Inc | 21.9266 | 230.25 B | 1.0143 | 4.85 | 93.62 M |
| BML-PJ | Bank of America Corporation | 7.885 | 223.88 B | 0.68 | 9.44 | 97.7 K |
| BAC-PE | Bank of America Corporation | 7.9357 | 223.65 B | 0.6415 | 8.79 | 138.27 K |
| WFC-PL | Wells Fargo & Company | 513.4102 | 187.48 B | 5.9601 | 1.17 | 4.09 K |
| NEM | Newmont Mining Corp | 43.5237 | 120.61 B | 0.4078 | 0.95 | 7.78 M |
| BCS | Barclays Plc ADR | 6.1421 | 94.32 B | 0.1375 | 2.29 | 8.52 M |
| AEM | Agnico-Eagle Mines Ltd | 51.9979 | 89.42 B | 1.2584 | 2.48 | 1.99 M |
| USB-PH | U.S. Bancorp | 13.6974 | 76.7 B | 0.1623 | 1.2 | 23.78 K |
| NWG | Natwest Group Plc ADR | 4.4741 | 76.37 B | 0.0904 | 2.06 | 1.13 M |
| URI | United Rentals | 14.4791 | 72.85 B | 0.2905 | 2.05 | 3.8 M |
| GS-PA | The Goldman Sachs Group Inc | 9.3616 | 69.74 B | 0.0677 | 0.73 | 46.26 K |
| MS-PA | Morgan Stanley | 10.8685 | 67.57 B | 0.1083 | 1.01 | 28.41 K |
| GS-PD | The Goldman Sachs Group Inc | 9.2332 | 66.42 B | 0.1226 | 1.35 | 57.08 K |
| WPM | Wheaton Precious Metals | 31.4394 | 60.94 B | 0.7525 | 2.45 | 7.38 M |
| DEO | Diageo Plc ADR | 50.2496 | 53.56 B | 1.4626 | 3 | 1.66 M |
| HEI | Heico Corp | 16.0624 | 51.34 B | 0.8193 | 5.37 | 1.93 M |
| AU | Anglogold Ashanti Ltd ADR | 36.5924 | 48.65 B | 0.83 | 2.32 | 1.61 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 38.7017 | 47.19 B | 0.6807 | 1.79 | 9.19 K |
| SPG-PJ | Simon Property Group Inc | 31.0302 | 46.17 B | 0.7339 | 2.42 | 125 |
| FNV | Franco Nev Corp | 35.8277 | 46.02 B | 0.8248 | 2.36 | 31.7 K |
| WDS | Woodside Energy Group Ltd | 20.6989 | 44.17 B | 0.7683 | 3.85 | 10.02 K |
| BSBR | Banco Santander Brasil S.A. ADR | 3.171 | 43.5 B | 0.0435 | 1.39 | 11.5 M |
| DHI | D.R. Horton | 8.1818 | 42.84 B | 0.1362 | 1.69 | 9.92 M |
| WCN | Waste Connections Inc | 17.6787 | 42.36 B | 0.1947 | 1.11 | 2.6 M |
| HMC | Honda Motor Company ADR | 18.2993 | 41.29 B | 0.4035 | 2.25 | 695.9 K |
| MET-PA | MetLife Inc Preferred Stock Series A | 10.7512 | 39.26 B | 0.1152 | 1.08 | 25.04 K |
| HEI-A | HEICO Corporation | 11.2785 | 37.19 B | 0.5347 | 4.98 | 160.06 K |
| GFI | Gold Fields Ltd ADR | 9.8245 | 36.51 B | 0.0675 | 0.69 | 4.12 M |
| KGC | Kinross Gold Corp | 14.9177 | 33.01 B | 0.2798 | 1.91 | 9.88 M |
| BAP | Credicorp Ltd | 62.6194 | 30.74 B | 0.3673 | 0.59 | 309.21 K |
| P | Everpure, Inc. | 12.47 | 29.93 B | 0.40 | 3.31 | 1.65 M |
| WSM | Williams-Sonoma | 11.1278 | 29.65 B | 0.1891 | 1.73 | 8 M |
| PHM | Pultegroup | 3.6104 | 25.32 B | 0.4088 | 12.77 | 31.28 M |
| XPO | Xpo Logistics Inc | 4.2862 | 23.78 B | 0.235 | 5.8 | 59.06 K |
| LEN | Lennar Corp | 10.3382 | 21.72 B | 0.2006 | 1.98 | 6.74 M |
| LEN-B | Lennar Corporation | 8.2097 | 21.3 B | 0.2348 | 2.94 | 34.81 K |
| CDE | Coeur Mining Inc | 27.19 | 17.92 B | 0.59 | 2.22 | 1.94 M |
| JHX | James Hardie Industries Se ADR | 4.169 | 17.54 B | 0.0527 | 1.28 | 5 K |
| NVR | NVR Inc | 615.12 | 17.25 B | 7.12 | 1.17 | 33.21 K |
| TU | Telus Corp | 6.215 | 15.18 B | 0.0535 | 0.87 | 758 K |
| TOL | Toll Brothers Inc | 14.1189 | 14.5 B | 0.1897 | 1.36 | 4.96 M |
| AGI | Alamos Gold Inc | 15.9423 | 13.92 B | 0.4047 | 2.6 | 23.1 K |
| GNRC | Generac Holdings Inc | 12.8161 | 12.49 B | 0.1449 | 1.14 | 157.99 K |
| HMY | Harmony Gold Mining Co. Ltd ADR | 11.1914 | 12.44 B | 0.1396 | 1.26 | 2.05 M |
| DY | Dycom Industries | 16.37 | 12.25 B | 0.40 | 2.5 | 1.12 M |
| IAG | Iamgold Corp | 18.9967 | 10.59 B | 0.4054 | 2.18 | 2.47 M |
| EGO | Eldorado Gold Corp | 91.3912 | 9.88 B | 1.6398 | 1.83 | 940.46 K |
| TTC | Toro Company | 10.2628 | 9.49 B | 0.1588 | 1.57 | 2.38 M |
| AG | First Majestic Silver | 21.4689 | 9.09 B | 0.7298 | 3.52 | 1.36 M |
| BVN | Compania Mina Buenaventura S.A. ADR | 40.4055 | 8.67 B | 1.1466 | 2.92 | 1.26 M |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 9.5774 | 7.27 B | 0.0575 | 0.6 | 10.3 K |
| OGC | OceanaGold Corporation | 6.4104 | 6.29 B | 0.2476 | 4.02 | 667 |
| MTH | Meritage Corp | 7.8007 | 4.98 B | 0.1038 | 1.35 | 844.95 K |
| CGAU | Centerra Gold Inc | 14.9129 | 4.22 B | 0.7527 | 5.32 | 8.8 K |
| MHO | M/I Homes | 7.08 | 3.92 B | 0.06 | 0.85 | 57.6 K |
| KBH | KB Home | 4.8989 | 3.67 B | 0.2897 | 6.29 | 4.98 M |
| SA | Seabridge Gold | 27.89 | 3.35 B | 0.36 | 1.31 | 196.58 K |
| AGO | Assured Guaranty Ltd | 10.2305 | 3.34 B | 0.9932 | 10.75 | 6.43 M |
| WT | Wisdomtree Inc | 7.0116 | 3.25 B | 0.4886 | 7.49 | 1.13 M |
| FSM | Fortuna Silver Mines | 5.6416 | 3.15 B | 0.3116 | 5.85 | 134.39 K |
| EXK | Endeavour Silver Corp | 10.6427 | 2.82 B | 0.2818 | 2.72 | 3.72 M |
| IMAX | Imax Corp | 15.71 | 2.67 B | 0.11 | 0.71 | 813.69 K |
| TY-P | Tri-Continental Corporation PFD $2.50 | 26.5002 | 2.46 B | 0.6907 | 2.68 | 625 |
| SHO | Sunstone Hotel Investors | 3.2818 | 2.06 B | 0.0189 | 0.58 | 7.83 M |
| CYD | China Yuchai International | 7.4938 | 1.78 B | 0.0627 | 0.84 | 393.3 K |
| GLP | Global Partners LP | 4.8937 | 1.7 B | 0.0395 | 0.81 | 39.1 K |
| LZB | La-Z-Boy Inc | 6.6049 | 1.68 B | 0.4148 | 6.7 | 2.34 M |
| KMPR | Kemper Corp | 18.8163 | 1.68 B | 0.556 | 3.04 | 146.1 K |
| SFL | Ship Finance International | 3.0449 | 1.61 B | 0.0341 | 1.13 | 383 K |
| AGRO | Adecoagro S.A. | 8.7791 | 1.36 B | 0.069 | 0.79 | 165 K |
| OPY | Oppenheimer Holdings | 12.8017 | 1.2 B | 0.2983 | 2.39 | 103.74 K |
| MUX | Mcewen Mining Inc | 52.6118 | 1.15 B | 0.7463 | 1.44 | 272.02 K |
| ASA | ASA Gold and Precious Metals | 27.7664 | 1.09 B | 0.2703 | 0.98 | 71.1 K |
| DQ | Daqo New Energy ADR | 5.42 | 996.05 M | 0.06 | 1.12 | 79.31 K |
| TYG | Tortoise Energy Infrastructure Corp | 44.1428 | 916.29 M | 0.7186 | 1.65 | 12.95 K |
| BZH | Beazer Homes USA | 8.65 | 906.94 M | 0.50 | 6.13 | 823.72 K |
| HOV | Hovnanian Enterprises Inc | 37.50 | 807.34 M | 1.25 | 3.45 | 72.12 K |
| GDOT | Green Dot Corp | 31.58 | 745.35 M | 0.43 | 1.38 | 163 K |
| PAR | Par Technology Corp | 3.5728 | 734.59 M | 0.0295 | 0.83 | 37.5 K |
| CRD-A | Crawford & Company | 3.1931 | 671.16 M | 0.432 | 15.65 | 527.44 K |
| CRD-B | Crawford & Company | 4.7198 | 605.85 M | 0.4548 | 10.66 | 174.24 K |
| VKQ | Invesco Muni Trust | 5.4594 | 550.59 M | 0.0417 | 0.77 | 65.6 K |
| VHI | Valhi Inc | 161.3752 | 449.72 M | 2.7575 | 1.74 | 10.05 K |
| EVN | Eaton Vance Muni Income Trust | 5.211 | 426.21 M | 0.0438 | 0.85 | 19.2 K |
| DBI | Designer Brands Inc | 13.6295 | 332.59 M | 0.1706 | 1.27 | 2.75 M |
| DSX | Diana Shipping Inc | 4.2352 | 301.05 M | 0.0558 | 1.34 | 790.65 K |
| MBI | MBIA Inc | 3.0099 | 260.27 M | 0.0698 | 2.37 | 4.83 M |
| LODE | Comstock | 745.00 | 245.2 M | 20.00 | 2.76 | 151 |
| AP | Ampco-Pittsburgh Corp | 16.2933 | 193.3 M | 0.225 | 1.4 | 32.3 K |
| MPV | Massmutual Participation Investors | 4.8872 | 176.36 M | 0.0262 | 0.54 | 2.3 K |
| VHC | Virnetx Holding Corp | 351.6785 | 76.85 M | 24.017 | 7.33 | 145.03 K |
| CRT | Cross Timbers Royalty Trust | 13.0876 | 60.24 M | 0.1727 | 1.34 | 9.9 K |
| CULP | Culp Inc | 6.4341 | 44.07 M | 0.1448 | 2.3 | 62.3 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| VNP | 5N Plus Inc | 8.15 | 0.99 | 13.83 | 266.4 K | |
| SOIL | Saturn Oil and Gas Inc | 5.00 | 0.40 | 8.7 | 700 | |
| KEI | Kolibri Global Energy Inc | 29.90 | 1.90 | 6.79 | 59.17 K | |
| VGZ | Vista Gold Corp | 3.13 | 0.18 | 6.1 | 91.72 K | |
| CGG | China Gold Int Resources Corp | 3.6087 | 0.2041 | 5.99 | 383.38 K | |
| CG | Centerra Gold Inc | 8.4167 | 0.4503 | 5.65 | 371.9 K | |
| TXG | Torex Gold Resources Inc | 17.4249 | 0.8961 | 5.42 | 586.21 K | |
| FVI | Fortuna Mines Inc | 5.55 | 0.28 | 5.31 | 299.1 K | |
| ITH | International Tower Hill Mines Ltd | 8.21 | 0.41 | 5.26 | 142.8 K | |
| JAG | Jaguar Mining Inc | 4987.7822 | 247.3276 | 5.22 | 279.24 K | |
| WPK | Winpak Ltd | 8.787 | 0.4029 | 4.81 | 29.27 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 5.6508 | 0.254 | 4.71 | 7.88 K | |
| CFF | Conifex Timber Inc | 8.0483 | 0.3617 | 4.71 | 3.5 K | |
| ATH | Athabasca Oil Corp | 12.90 | 0.57 | 4.62 | 1.86 M | |
| PRU | Perseus Mining Ltd | 3.193 | 0.1361 | 4.45 | 436.8 K | |
| EFX | Enerflex Ltd | 7.4759 | 0.31 | 4.33 | 182.6 K | |
| OGC | Oceanagold Corp | 6.2272 | 0.2469 | 4.13 | 218.3 K | |
| USA | Americas Silver Corp | 62.10 | 2.40 | 4.02 | 10.08 K | |
| BCT | Briacell Therapeutics Corp | 125.5351 | 4.8282 | 4 | 47 | |
| PSLV-U | Sprott Physical Silver Trust | 19.13 | 0.73 | 3.97 | 113.72 K | |
| ATD | Alimentation Couche-Tard Inc. | 4.6097 | 0.1729 | 3.9 | 600 | |
| ESM | Euro Sun Mining Inc | 10.5351 | 0.3633 | 3.57 | 12.76 K | |
| WPRT | Westport Fuel Systems Inc | 225.70 | 7.60 | 3.48 | 5.42 K | |
| GAU | Galiano Gold Inc | 7.60 | 0.25 | 3.4 | 104.1 K | |
| EQB | EQB Inc | 9.649 | 0.312 | 3.34 | 5.4 K | |
| CRRX | Carerx Corp | 38.1779 | 1.1807 | 3.19 | 850 | |
| LGO | Largo Resources Ltd | 33.00 | 1.00 | 3.13 | 3.78 K | |
| PGIC-PA | Premium Global Income Split Corp | 5.5481 | 0.1626 | 3.02 | 340 | |
| AG | First Majestic Silver Corp | 21.1455 | 0.592 | 2.88 | 782.95 K | |
| RIC | Richmont Mines | 3.7599 | 0.1039 | 2.84 | 1.7 K | |
| AGI | Alamos Gold Inc Cls A | 14.894 | 0.3915 | 2.7 | 635.71 K | |
| WPM | Wheaton Precious Metals Corp | 30.8237 | 0.8023 | 2.67 | 1.46 M | |
| IAG | IA Financial Corp Inc | 22.7557 | 0.5818 | 2.62 | 155.5 K | |
| MSV | Minco Silver Corp | 3.15 | 0.08 | 2.61 | 111 K | |
| IMG | Iamgold Corp | 18.7307 | 0.4706 | 2.58 | 1.81 M | |
| EDR | Endeavour Silver Corp | 9.8275 | 0.2454 | 2.56 | 564.49 K | |
| AEM | Agnico Eagle Mines Ltd | 50.6915 | 1.1814 | 2.39 | 672.75 K | |
| PBH | Premium Brands Holdings Corp | 9.3739 | 0.2134 | 2.33 | 34.38 K | |
| ABX | Barrick Mining Corp | 37.1072 | 0.8418 | 2.32 | 2.99 M | |
| ORE | Orezone Gold Corp | 3.10 | 0.07 | 2.31 | 113.93 K | |
| CEF | Sprott Physical Gold Silver Trust | 24.0058 | 0.5275 | 2.25 | 320.22 K | |
| FM | First Quantum Minerals Ltd | 20.2551 | 0.4401 | 2.22 | 2.57 M | |
| FTS-PG | Fortis Inc Pref G | 11.5867 | 0.2505 | 2.21 | 7.2 K | |
| CUP-U | Caribbean Utilities Company Ltd | 4.3764 | 0.0897 | 2.09 | 4.2 K | |
| FTT | Finning Intl | 15.0938 | 0.30 | 2.03 | 598.62 K | |
| ELD | Eldorado Gold | 90.3901 | 1.64 | 1.85 | 2.43 M | |
| K | Kinross Gold Corp | 14.7302 | 0.2623 | 1.81 | 4.16 M | |
| GBT | Bmtc Group Inc | 16.0041 | 0.2635 | 1.67 | 4 K | |
| FFH | Fairfax Financial Holdings Ltd | 285.8908 | 4.6999 | 1.67 | 22.11 K | |
| FNV | Franco-Nevada Corp | 35.3264 | 0.5704 | 1.64 | 477.1 K | |
| SSRM | Ssr Mining Inc | 25.1208 | 0.3927 | 1.59 | 119.7 K | |
| NFI | Nfi Group Inc. | 3.9213 | 0.0603 | 1.56 | 35.49 K | |
| GDL | Goodfellow Inc | 4.0529 | 0.062 | 1.55 | 1.3 K | |
| TVA-B | TVA Group Inc | 10.51 | 0.16 | 1.55 | 800 | |
| BCE-PS | Bce Inc Pref S | 10.5082 | 0.1508 | 1.46 | 1.5 K | |
| CSU | Constellation Software Inc | 54.8646 | 0.7705 | 1.42 | 1.28 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 4.6118 | 0.0625 | 1.37 | 17.4 K | |
| TXP | Touchstone Exploration Inc | 22.44 | 0.30 | 1.36 | 148.09 K | |
| BBD-PC | Bombardier Inc Pref C | 6.6898 | 0.0869 | 1.32 | 4.04 K | |
| QBR-B | Quebecor Inc | 5.9784 | 0.0762 | 1.29 | 131.2 K | |
| HLF | High Liner | 4.9492 | 0.0619 | 1.27 | 3.2 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 10.9127 | 0.1327 | 1.23 | 2.54 K | |
| AFN | Ag Growth International Inc | 22.5954 | 0.274 | 1.23 | 7.6 K | |
| AIM | Aimia Inc | 10.6453 | 0.1264 | 1.2 | 569.3 K | |
| ONEX | Onex Corp | 30.6033 | 0.3487 | 1.15 | 156.04 K | |
| BCE-PE | Bce Inc Pref E | 10.3995 | 0.1142 | 1.11 | 1.43 K | |
| CAE | Cae Inc | 8.8074 | 0.0949 | 1.09 | 1.23 M | |
| T | Telus Corp | 6.4708 | 0.0634 | 0.99 | 1.44 M | |
| PWF-PO | Power Financial Corp Pref O | 10.9268 | 0.1061 | 0.98 | 11.26 K | |
| LUN | Lundin Mining Corp | 4.0993 | 0.0393 | 0.97 | 2.62 M | |
| AIM-PA | Aimia Srs 1 Cum Rte Rst Prf | 9.3474 | 0.0885 | 0.96 | 10.86 K | |
| LB | Laurentian Bank | 19.892 | 0.1857 | 0.94 | 19.47 K | |
| CIU-PA | CU Inc Pref A | 10.591 | 0.0954 | 0.91 | 3.3 K | |
| WN-PC | George Weston Ser 3 Prf | 10.8054 | 0.0972 | 0.91 | 6.01 K | |
| MATR | Mattr Corp | 19.174 | 0.1712 | 0.9 | 38.77 K | |
| DCM | Data Communications Mgmt Corp | 265.9345 | 2.3482 | 0.89 | 712 | |
| WTE | Westshore Terminals Investment Corp | 11.0144 | 0.0927 | 0.85 | 101.54 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 11.9304 | 0.0928 | 0.78 | 2 K | |
| TAL | Petrotal Corp | 93.1928 | 0.7169 | 0.78 | 829 | |
| NPK | Verde Agritech Plc | 6.70 | 0.05 | 0.75 | 42.5 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 9.9131 | 0.0733 | 0.74 | 275 | |
| MFC-PF | Manulife Financial Corp Pref 3 Class 1 | 13.3991 | 0.0977 | 0.73 | 8.44 K | |
| ACQ | Autocanada Inc | 3.095 | 0.0224 | 0.73 | 130.56 K | |
| CTC-A | Canadian Tire Corporation Limited | 35.79 | 0.2585 | 0.73 | 304.1 K | |
| GSY | Goeasy Ltd | 4.6028 | 0.0311 | 0.68 | 2.1 K | |
| PD | Precision Drilling Corp | 240.20 | 1.60 | 0.67 | 1.98 M | |
| DOL | Dollarama Inc | 4.8985 | 0.0297 | 0.61 | 112.2 K | |
| GWO-PL | Great Wst 5.65 Non Cum 1St L Prf | 10.9629 | 0.0646 | 0.59 | 1 K | |
| CHE-UN | Chemtrade Logistics Income Fund | 4.566 | 0.0258 | 0.57 | 181.07 K | |
| CCL-B | CCL Industries Inc | 4.8393 | 0.0263 | 0.55 | 24.95 K | |
| L | Loblaw CO | 5.2281 | 0.0276 | 0.53 | 1.43 M | |
| KBL | Kbro Linen Inc | 12.0944 | 0.0605 | 0.5 | 3.5 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 4.03 | 104.94 B | 0.10 | 2.54 | 192.88 K |
| HIIDQ | Hidili Industry International Development Limited | 53.881 | 316.04 M | 0.903 | 1.7 | 273 |
| ONEI | OneMeta AI | 19.20 | 4.32 M | 0.70 | 3.78 | 117 |
| FTEG | For The Earth Corp | 26.40 | 3.7 M | 1.50 | 6.02 | 318 |
| FBCD | FBC Holding Inc | 7.00 | 2.03 M | 0.25 | 3.7 | 1.12 K |
| VALV | Shengkai Innovations Inc | 3.70 | 1.72 M | 0.20 | 5.71 | 62.98 K |
| CGAC | Code Green Apparel Corp | 51.00 | 1.05 M | 6.00 | 13.33 | 8 |
| ERHE | ERHC Energy Inc | 14.00 | 863.83 K | 0.50 | 3.7 | 248.05 K |
| SEII | Sharing Economy International Inc | 1380.00 | 610.87 K | 20.00 | 1.47 | 16 |
| DSUS | Drone Services USA Inc | 18.20 | 65.63 K | 1.82 | 11.11 | 15 K |
| SGMD | Sugarmade Inc | 990.00 | 6.6 K | 50.00 | 5.32 | 3 |
| CGIP | Celadon Group Inc | 10.36 | 5.66 K | 0.1546 | 1.51 | 250.14 K |
| LASLY | Lentuo International Inc | 6.26 | 3.26 K | 0.61 | 10.8 | 116.12 K |
| RITT | RiT Technologies Ltd | 4.32 | 1.55 K | 0.08 | 1.89 | 17.3 K |
| PRZM | Prism Technologies Group Inc | 6.52 | 1.01 K | 0.27 | 4.32 | 1.98 K |
| SEDN | SED International Holdings Inc | 4.42 | 516 | 0.05 | 1.14 | 200 |
| YVRLF | Liquid Media Group Ltd. | 68.40 | 482 | 1.80 | 2.7 | 195 |
| SOGFF | Strategic Oil & Gas Ltd | 17.20 | 0.724 | 4.39 | 1.5 K | |
| PMMEF | Premium Exploration Inc | 4.282 | 0.078 | 1.86 | 2 K | |
| TREVQ | Trevali Mining Corporation | 13.00 | 0.20 | 1.56 | 2.69 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NEXM | NexMetals Mining Corp. | 38.00 | 9.00 | 31.03 | 2.07 K | |
| DAU | Desert Gold Ventures Inc | 5.60 | 1.00 | 21.74 | 750 | |
| LIB | LibertyStream Infrastructure Partners Inc. | 22.4999 | 3.75 | 20 | 45 | |
| WLR | Walker Lane Resources Ltd. | 61.25 | 8.75 | 16.67 | 1.18 K | |
| NZP | Chatham Rock Phosphate Limited | 6.70 | 0.90 | 15.52 | 29.8 K | |
| ANDC | Andina Copper Corporation | 19.375 | 2.50 | 14.81 | 335 | |
| PAR-H | Parent Capital Corp | 4.00 | 0.50 | 14.29 | 100 | |
| LMG | Lincoln Gold Mining Inc | 160.00 | 20.00 | 14.29 | 15 | |
| CBI | Colibri Resource Corporation | 18.75 | 2.25 | 13.64 | 347 | |
| TIG | Triumph Gold Corp | 34.00 | 4.00 | 13.33 | 816 | |
| AAN | Aton Resources Inc | 4.50 | 0.50 | 12.5 | 1.83 K | |
| SSE | Silver Spruce Resources Inc | 13.50 | 1.50 | 12.5 | 425 | |
| DCOP | District Copper Corp | 3.60 | 0.40 | 12.5 | 1.25 K | |
| MVI-H | Monitor Ventures Inc | 34.75 | 3.50 | 11.2 | 500 | |
| PEX | Pacific Ridge Exploration Ltd | 25.00 | 2.50 | 11.11 | 271 K | |
| AZR | Azarga Metals Corp | 50.00 | 5.00 | 11.11 | 259.1 K | |
| GAL | Galantas Gold Corporation | 5.00 | 0.50 | 11.11 | 6.35 K | |
| REVX | Rev Exploration Corp. | 10.00 | 1.00 | 11.11 | 50 | |
| LOD | Lode Gold Resources Inc. | 18.00 | 1.80 | 11.11 | 250 | |
| JSPX | JasperX Technologies Inc. | 43.00 | 4.00 | 10.26 | 2.86 K | |
| ADD | Arctic Star Exploration Corp | 4.40 | 0.40 | 10 | 50 | |
| BARU | Baru Gold Corp | 12.40 | 1.00 | 8.77 | 22.1 K | |
| MMG | Metallic Minerals Corp | 5.00 | 0.40 | 8.7 | 4.7 K | |
| MN | Manganese X Energy Corp | 6.50 | 0.50 | 8.33 | 12 K | |
| SKYG | Sky Gold Corp | 645.0001 | 45.00 | 7.5 | 3 | |
| NOBL | Noble Plains Uranium Corp. | 3.48 | 0.24 | 7.41 | 5.92 K | |
| TWO | T2 Metals Corp. | 14.50 | 1.00 | 7.41 | 4.25 K | |
| NZ | New Zealand Energy Corp | 13.40 | 0.90 | 7.2 | 60.98 K | |
| NIM | Nicola Mining Inc | 31.40 | 2.00 | 6.8 | 1.65 K | |
| BAV-H | Bravern Ventures Ltd | 4.7999 | 0.30 | 6.67 | 333 | |
| VO | ValOre Metals Corp | 3.50 | 0.20 | 6.06 | 4.6 K | |
| HSTR | Heliostar Metals Ltd | 7.95 | 0.45 | 6 | 11.21 K | |
| VLX | Velox Energy Materials Inc. | 3.2421 | 0.1801 | 5.88 | 5.8 K | |
| NEXG | NeXGold Mining Corp | 13.56 | 0.72 | 5.61 | 10.13 K | |
| ILI | Infinite Ore Corp | 7.60 | 0.40 | 5.56 | 728 | |
| SKP | StrikePoint Gold Inc | 19.00 | 1.00 | 5.56 | 860 | |
| MKT | DeepMarkit Corp | 7.625 | 0.375 | 5.17 | 560 | |
| BTR | Bonterra Resources Inc | 42.00 | 2.00 | 5 | 110 | |
| PX | Pelangio Exploration Inc | 6.40 | 0.30 | 4.92 | 8.7 K | |
| GAMA | Gamma Resources Ltd. | 6.72 | 0.28 | 4.35 | 5.58 K | |
| MUR | Murchison Minerals Ltd | 6.25 | 0.25 | 4.17 | 2.34 K | |
| ENDR | Enduro Metals Corporation | 5.10 | 0.20 | 4.08 | 2.25 K | |
| KEEK | Personas Social Incorporated | 1215.00 | 45.00 | 3.85 | 219 | |
| MXL-H | MX Gold Corp | 5.50 | 0.20 | 3.77 | 14.66 K | |
| ABM | Athabasca Minerals Inc | 90.00 | 3.00 | 3.45 | 39 K | |
| ICON | International Iconic Gold Exploration Corp | 60.00 | 2.00 | 3.45 | 944 | |
| MRZ | Mirasol Resources Ltd | 4.39 | 0.13 | 3.05 | 22.9 K | |
| VGD | Visible Gold Mines Inc | 3.40 | 0.10 | 3.03 | 16.2 K | |
| KRY | Koryx Copper Inc. | 102.00 | 3.00 | 3.03 | 83 | |
| KTN | Kootenay Silver Inc | 10.30 | 0.30 | 3 | 12.5 K | |
| WINS | Winshear Gold Corp | 12.9501 | 0.37 | 2.94 | 1.41 K | |
| BFM | Bedford Metals Corp. | 57.2727 | 1.6363 | 2.94 | 101 | |
| GBU | Gabriel Resources Ltd | 63.90 | 1.80 | 2.9 | 165.06 K | |
| WEC | Winchester Equity Corporation | 21.80 | 0.60 | 2.83 | 5.25 K | |
| PFC | PetroFrontier Corp | 3.64 | 0.09 | 2.54 | 161.2 K | |
| AORO | Aloro Mining Corp | 8.20 | 0.20 | 2.5 | 1.6 K | |
| AGX | Silver X Mining Corp | 16.80 | 0.40 | 2.44 | 255 | |
| LPK | Lupaka Gold Corp | 9.50 | 0.20 | 2.15 | 4.07 K | |
| OYL | CGX Energy Inc | 5.00 | 0.10 | 2.04 | 30.14 K | |
| CWV | Crown Point Energy Inc | 9.1544 | 0.183 | 2.04 | 1.75 K | |
| AEMC | Alaska Energy Metals Corporation | 53.00 | 1.00 | 1.92 | 261 | |
| RET-A | Reitmans (Canada) Limited | 9.5393 | 0.1686 | 1.8 | 94.92 K | |
| CTA | Centaurus Energy Inc | 310.00 | 5.00 | 1.64 | 1.89 K | |
| AML | Argus Metals Corp. | 6.40 | 0.10 | 1.59 | 3.2 K | |
| TUO | Teuton Resources Corp | 3.30 | 0.05 | 1.54 | 64.5 K | |
| AXL | Arrow Exploration Corp | 133.3333 | 1.7094 | 1.3 | 19 K | |
| BAT | Batero Gold Corp | 3.03 | 0.03 | 1 | 215.7 K | |
| MKO | Mako Mining Corp | 10.50 | 0.10 | 0.96 | 3.65 K | |
| SLG | PetroTal Corp | 17.2693 | 0.1328 | 0.77 | 82.9 K |