Gainer Volumes for 18 May 2012 from 00:00:00 until 23:59:59
Gainer Volumes for 18 May 2012 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 | 19.7937 | 29.8 B | 0.286 | 1.47 | 530 K |
| PHYS | Sprott Physical Gold Trust | 13.68 | 15.32 B | 0.16 | 1.18 | 1.14 M |
| PSLV | Sprott Physical Silver Trust ETV | 11.89 | 12.86 B | 0.25 | 2.15 | 1.42 M |
| BMNR | Bitmine Immersion Technologies Inc | 679.8004 | 10.5 B | 39.9883 | 6.25 | 9 |
| SIM | Grupo Simec S.A. DE C.V. ADR | 8.4259 | 4.61 B | 0.14 | 1.69 | 30.81 K |
| SEB | Seaboard Corporation | 1890.2358 | 4.12 B | 15.7848 | 0.84 | 1.5 K |
| PRK | Park National Corp | 36.4994 | 3.76 B | 0.3388 | 0.94 | 48 K |
| NG | Novagold Resources Inc | 5.46 | 3.02 B | 0.03 | 0.55 | 4.08 M |
| SVM | Silvercorp Metals Inc | 4.8076 | 2.39 B | 0.0962 | 2.04 | 2.52 M |
| USAS | Americas Silver Corp | 26.40 | 1.62 B | 1.20 | 4.76 | 530 |
| TMP | Tompkinstrustco | 23.4764 | 1.45 B | 0.1744 | 0.75 | 43 K |
| REPX | Riley Exploration Permian Inc | 76.4826 | 715.97 M | 1.4997 | 2 | 1.15 K |
| BHB | Bar Harbor Bankshares | 9.8988 | 678.72 M | 0.1512 | 1.55 | 900 |
| TMQ | Trilogy Metals Inc | 3.37 | 607.36 M | 0.09 | 2.74 | 360.22 K |
| VKI | Invesco Advantage Muni Income Trust II | 5.8212 | 398.49 M | 0.0393 | 0.68 | 105.2 K |
| GORO | Gold Resource Corp | 17.2638 | 349.68 M | 0.3775 | 2.24 | 454.96 K |
| CIX | Compx International Inc | 6.723 | 346.28 M | 0.3135 | 4.89 | 3.61 K |
| CATX | Perspective Therapeutics Inc | 5.90 | 335.3 M | 0.10 | 1.72 | 4.4 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 7.7742 | 301.22 M | 0.118 | 1.54 | 55 K |
| BKTI | Bk Technologies Inc | 5.8997 | 292.2 M | 0.6718 | 12.85 | 6.01 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.4497 | 284.2 M | 0.1545 | 4.69 | 188.76 K |
| PLX | Protalix Biotherapeutics | 62.00 | 196.59 M | 1.20 | 1.97 | 82.36 K |
| PLG | Platinum Group Metals Ltd | 116.00 | 188.97 M | 1.00 | 0.87 | 1.23 K |
| CVU | CPI Aerostructures | 14.73 | 65.52 M | 0.24 | 1.66 | 21.13 K |
| DXR | Daxor Corp | 8.5792 | 61.18 M | 0.0849 | 1 | 200 |
| AGIG | AGIG | 193.75 | 40.66 M | 3.75 | 1.97 | 12.09 K |
| TOON | Kartoon Studios Inc | 600.00 | 35.05 M | 105.00 | 21.21 | 28 |
| TOVX | Theriva Biologics Inc | 14350.00 | 10.38 M | 87.50 | 0.61 | 8 |
| REED | Reed's, Inc. | 726.1578 | 10.1 M | 51.8683 | 7.69 | 284 |
| CVR | Chicago Rivet & Machine Company | 12.9123 | 10.05 M | 0.2437 | 1.92 | 1.5 K |
| AMS | American Shared Hospital Services | 3.39 | 9.87 M | 0.09 | 2.73 | 100 |
| PLAG | Planet Green Holdings Corp | 325.00 | 8.4 M | 12.50 | 4 | 17 |
| AUMN | Golden Minerals Company | 90.50 | 2.86 M | 5.75 | 6.78 | 24.08 K |
| TPHS | Trinity Pl Hlds Inc | 9.3111 | 1.35 M | 0.1494 | 1.63 | 2.21 K |
| IPB | Merrill Lynch & Company | 12.2135 | 0.3469 | 2.92 | 1.3 K |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WMT | Walmart Inc. Common Stock | 15.8925 | 894.01 B | 0.191 | 1.22 | 49.89 M |
| CME | CME Group Inc | 28.3615 | 95.67 B | 0.4848 | 1.74 | 3.77 M |
| AEP | American Electric Power Company | 22.8676 | 68.81 B | 0.1939 | 0.86 | 5.19 M |
| AXON | Axon Enterprise Inc | 5.13 | 49.13 B | 0.08 | 1.58 | 473.1 K |
| ERIC | Ericsson ADR | 5.5638 | 33.38 B | 0.0333 | 0.6 | 3.02 M |
| CASY | Casey's General Stor | 51.2127 | 31.61 B | 0.7858 | 1.56 | 330.38 K |
| JBHT | J B Hunt Transport | 46.1401 | 25.71 B | 0.3774 | 0.82 | 1.07 M |
| LOGI | Logitech Int S.A. | 7.3816 | 15.17 B | 0.1109 | 1.53 | 1.28 M |
| KTOS | Kratos Defns | 5.21 | 10.38 B | 0.03 | 0.58 | 485.2 K |
| SIRI | Sirius XM Holdings | 15.0154 | 10.33 B | 0.4767 | 3.28 | 9.75 M |
| HALO | Halozyme Therapeutic | 7.90 | 9.91 B | 0.34 | 4.5 | 1.17 M |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 23.6206 | 9.8 B | 0.4174 | 1.8 | 11.29 M |
| FCFS | First Cash Fin Svcs | 32.5639 | 9.12 B | 0.2354 | 0.73 | 345.3 K |
| RGEN | Repligen Cp | 4.48 | 8.95 B | 0.04 | 0.9 | 36.23 K |
| RUSHA | Rush Entpr Cl A | 6.4865 | 6.36 B | 0.1354 | 2.13 | 654.38 K |
| CACC | Credit Acceptance | 86.09 | 6.2 B | 1.41 | 1.67 | 32.34 K |
| RUSHB | Rush Entpr Cl B | 5.5658 | 6.16 B | 0.4135 | 8.03 | 45.17 K |
| MIDD | Middleby Corp | 33.3166 | 6.12 B | 0.59 | 1.8 | 708.73 K |
| ABCB | Ameris Bancorp | 10.0534 | 5.98 B | 0.1212 | 1.22 | 90.8 K |
| ORKA | Oruka Therapeutics Inc | 2098.0234 | 5.86 B | 48.7913 | 2.38 | 1 |
| NXST | Nexstar Media Group Inc | 4.8631 | 5.8 B | 0.2045 | 4.39 | 35.78 K |
| BCPC | Balchem Cp | 27.5037 | 5.74 B | 0.7323 | 2.74 | 225.26 K |
| MYRG | MYR Group Inc | 16.56 | 5.2 B | 0.28 | 1.72 | 136 K |
| AXTI | Axt Inc | 3.81 | 4.49 B | 0.04 | 1.06 | 161.01 K |
| WSBC | Wesbanco Inc | 11.9956 | 4.05 B | 0.072 | 0.6 | 131.4 K |
| IPAR | Inter Parfums Inc | 11.9147 | 3.95 B | 0.0988 | 0.84 | 76.46 K |
| MCHB | Mechanics Bank | 12.4972 | 3.68 B | 0.0748 | 0.6 | 13.23 K |
| TOWN | Towne Bank | 8.0232 | 3.5 B | 0.1225 | 1.55 | 87.66 K |
| SBCF | Seacoast Banking Cp | 6.8144 | 3.4 B | 0.1327 | 1.99 | 47.98 K |
| USLM | U S Lime & Mineral | 8.199 | 3.38 B | 0.0862 | 1.06 | 74.5 K |
| SBLK | Star Bulk Carriers | 29.4326 | 3.12 B | 0.4173 | 1.44 | 2.16 K |
| HUBG | Hub Group Inc A | 16.6241 | 2.91 B | 0.5104 | 3.17 | 730.4 K |
| SUPN | Supernus Pharm | 6.30 | 2.72 B | 0.50 | 8.62 | 77.29 K |
| NWL | Newell Rubbermaid Inc | 10.7185 | 2.62 B | 0.0545 | 0.51 | 4.46 M |
| HTO | H2O America | 16.82 | 2.59 B | 0.1516 | 0.91 | 37.4 K |
| CECO | CECO Environmental Corp. | 6.4524 | 2.48 B | 0.1936 | 3.09 | 43.8 K |
| INOD | Innodata Inc | 5.84 | 2.27 B | 0.24 | 4.29 | 62.38 K |
| MLCO | Melco Resorts & Entertainment ADR | 9.6144 | 2.19 B | 0.0957 | 1.01 | 10.01 M |
| BLKB | Blackbaud Inc | 24.2439 | 2.11 B | 0.675 | 2.86 | 411.18 K |
| TILE | Interface Inc | 11.3298 | 2.04 B | 0.0984 | 0.88 | 235.8 K |
| GABC | German Amer Bncp Inc | 8.8252 | 1.92 B | 0.0622 | 0.71 | 27.8 K |
| PLAB | Photronics Inc | 5.68 | 1.89 B | 0.10 | 1.79 | 516.29 K |
| LMAT | Lemaitre Vascular | 4.6899 | 1.81 B | 0.094 | 2.05 | 5.58 K |
| CNOB | Connectone Bancorp | 7.6025 | 1.68 B | 0.0452 | 0.6 | 49.3 K |
| APPS | Digital Turbine | 4.70 | 1.59 B | 0.30 | 6.82 | 20 |
| ALNT | Allient Inc | 3.9039 | 1.58 B | 0.056 | 1.46 | 46.8 K |
| ICFI | Icf International | 21.7413 | 1.54 B | 0.4747 | 2.23 | 144.78 K |
| TRS | Trimas Corp | 15.4368 | 1.47 B | 0.1007 | 0.66 | 384.41 K |
| FCEL | Fuelcell Energy Inc | 4320.00 | 1.43 B | 172.7998 | 4.17 | 324 |
| MRTN | Marten Transport | 4.1842 | 1.22 B | 0.1945 | 4.88 | 379.65 K |
| LQDT | Liquidity Services | 58.76 | 1.17 B | 1.00 | 1.73 | 674.2 K |
| CRAI | Cra International | 17.4069 | 1.14 B | 0.0868 | 0.5 | 22.5 K |
| SVRA | Savara Inc | 37.80 | 1.13 B | 0.693 | 1.87 | 16.58 K |
| HBNC | Horizon Bancorp | 4.9211 | 1.06 B | 0.0384 | 0.79 | 16 K |
| SBGI | Sinclair Brdcst A | 4.5295 | 1 B | 0.0763 | 1.71 | 918.9 K |
| APEI | American Public Education | 28.33 | 987.25 M | 0.28 | 1 | 220.04 K |
| PCRX | Pacira Pharm Inc | 10.15 | 978.58 M | 0.21 | 2.11 | 658.78 K |
| SBSI | Southside Bancshares | 10.1079 | 972.58 M | 0.165 | 1.66 | 92.46 K |
| HTLD | Heartland Express | 11.6031 | 972.5 M | 0.0587 | 0.51 | 442.94 K |
| OMER | Omeros Corp | 9.52 | 915.55 M | 0.36 | 3.93 | 440.52 K |
| GSBC | Great Southern Bncp | 15.7175 | 889.65 M | 0.1222 | 0.78 | 19.54 K |
| ORRF | Orrstown Finl Svcs | 5.5697 | 850.95 M | 0.0877 | 1.6 | 14.95 K |
| HSTM | Healthstream Inc | 19.7949 | 818.32 M | 0.1986 | 1.01 | 112.28 K |
| CYRX | Cryoport Inc | 6.96 | 768.64 M | 1.56 | 28.89 | 2.25 K |
| DGICA | Donegal Group Cl A | 8.7024 | 727.65 M | 0.0982 | 1.14 | 18.95 K |
| CWBC | Community West Bncsh | 4.8516 | 699.52 M | 0.1079 | 2.27 | 2.1 K |
| ACHV | Achieve Life Sciences Inc | 28006.00 | 683.71 M | 726.00 | 2.66 | 41 |
| ACNB | Acnb Corp | 9.1546 | 666.13 M | 0.1171 | 1.3 | 757 |
| NFBK | Northfield Bncrp Del | 6.4071 | 639.41 M | 0.0463 | 0.73 | 39.44 K |
| FBIZ | First Business Finan | 7.8221 | 600.82 M | 0.0614 | 0.79 | 6.74 K |
| UNTY | Unity Bancorp Inc | 4.6806 | 600.75 M | 0.0378 | 0.81 | 880 |
| HBCP | Home Bancorp Inc | 13.3029 | 565.3 M | 0.3827 | 2.96 | 7.33 K |
| TATT | T A T Tech Ltd | 3.4308 | 553.34 M | 0.0308 | 0.91 | 2.5 K |
| BSRR | Sierra Bancorp | 5.9338 | 532.72 M | 0.0396 | 0.67 | 15.1 K |
| MDRX | Allscripts Hlthcare | 10.81 | 516.62 M | 0.06 | 0.56 | 6.12 M |
| COFS | Choiceone Financial | 8.1989 | 511.55 M | 0.3036 | 3.85 | 160 |
| JOUT | Johnson Outdoors | 14.8514 | 508.65 M | 0.1471 | 1 | 8.5 K |
| FWRD | Foward Air Corp | 26.9761 | 487.34 M | 0.2202 | 0.82 | 153.2 K |
| ULH | Universal Logis Hld | 10.5182 | 484.94 M | 0.0568 | 0.54 | 10.72 K |
| WTBA | West Bancorp | 5.3316 | 481.38 M | 0.092 | 1.76 | 25 K |
| CBAN | Colony Bankcorp Inc | 3.5205 | 468.26 M | 0.0396 | 1.14 | 1.8 K |
| CLFD | Clearfield Inc | 3.99 | 458.92 M | 0.04 | 1.01 | 37.16 K |
| TITN | Titan Machinery Inc | 30.54 | 458.12 M | 1.67 | 5.78 | 685.33 K |
| CZNC | Citizens & Northern Corp | 9.0722 | 452.21 M | 0.0501 | 0.56 | 28.41 K |
| ACTG | Acacia Res-Acacia | 31.4201 | 438.51 M | 0.2168 | 0.69 | 339.61 K |
| GRVY | Gravity Ltd ADR | 7.80 | 432.22 M | 0.24 | 3.17 | 40.22 K |
| SCVL | Shoe Carnival Inc | 8.6387 | 430.2 M | 0.7358 | 9.31 | 559.98 K |
| SHOE | Shoe Station Group Inc. | 8.5465 | 423.83 M | 0.728 | 9.31 | 560 K |
| WEYS | Weyco Gp Inc | 14.2718 | 418.46 M | 0.1056 | 0.75 | 14.26 K |
| PKBK | Parke Bancorp Inc | 3.1183 | 405.02 M | 0.0239 | 0.77 | 981 |
| FNLC | First Bancorp Inc | 7.3161 | 399.05 M | 0.0737 | 1.02 | 14.34 K |
| MNRO | Monro Muffler Brak | 28.7047 | 394.83 M | 0.6736 | 2.4 | 502.55 K |
| ABEO | Abeona Therapeutics | 675.00 | 387.57 M | 112.50 | 20 | 52 |
| NCMI | National Cinemedia | 58.9524 | 383.56 M | 0.3435 | 0.59 | 30.09 K |
| MGPI | MGP Ingredients Inc | 3.0315 | 378.06 M | 0.205 | 7.25 | 50.47 K |
| PESI | Perma-Fix Envir | 6.60 | 374.45 M | 0.05 | 0.76 | 6.1 K |
| STRT | Strattec Security | 18.7781 | 371.75 M | 0.6407 | 3.53 | 2.4 K |
| SHIP | Seanergy Maritime Hl | 23699.6074 | 364.46 M | 861.7852 | 3.77 | 1 |
| NEGG | Newegg Commerce Inc | 296.00 | 350.26 M | 8.00 | 2.78 | 59 |
| TWIN | Twin Disc Inc | 17.3665 | 343.41 M | 0.3089 | 1.81 | 135.6 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WMT | Wal-Mart Stores | 15.8297 | 884.95 B | 0.1902 | 1.22 | 49.89 M |
| BAC | Bank of America Corporation | 5.4621 | 448.86 B | 0.0311 | 0.57 | 223.78 M |
| CAT | Caterpillar Inc | 62.4353 | 401.21 B | 0.6196 | 1 | 8.66 M |
| BML-PG | Bank of America Corporation | 8.9149 | 256.24 B | 0.1079 | 1.23 | 1.7 K |
| BML-PH | Bank of America Corporation | 8.8415 | 254.47 B | 0.0801 | 0.91 | 7.9 K |
| BML-PJ | Bank of America Corporation | 8.7343 | 223.65 B | 0.0653 | 0.75 | 9.28 K |
| BAC-PE | Bank of America Corporation | 9.5576 | 222.98 B | 0.0893 | 0.94 | 16.15 K |
| NVO | Novo Nordisk A/S ADR | 23.4571 | 197.18 B | 0.1276 | 0.55 | 272.13 K |
| T | American Telephone and Telegraph Inc. | 11.266 | 160.23 B | 0.1239 | 1.11 | 38.88 M |
| CRM | Salesforce.com Inc | 35.8684 | 158.05 B | 2.9024 | 8.8 | 36.14 M |
| HDB | Hdfc Bank Ltd ADR | 5.6849 | 122.44 B | 0.0783 | 1.4 | 4.41 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 5.2273 | 118.32 B | 0.1012 | 1.97 | 15.89 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 10.2705 | 111.46 B | 0.2661 | 2.66 | 8.16 M |
| NEM | Newmont Mining Corp | 33.1466 | 111.34 B | 0.2327 | 0.71 | 8.05 M |
| IBN | Icici Bank Ltd ADR | 4.4288 | 109.02 B | 0.0309 | 0.7 | 11.03 M |
| SO | Southern Company | 25.2496 | 104.95 B | 0.1554 | 0.62 | 6.17 M |
| CNQ | Canadian Natural Resources | 8.0351 | 93.34 B | 0.0492 | 0.62 | 7.5 M |
| ICE | Intercontinental Exchange | 21.093 | 84.74 B | 0.384 | 1.85 | 5.37 M |
| AEM | Agnico-Eagle Mines Ltd | 28.2711 | 82.73 B | 0.25 | 0.89 | 2.72 M |
| DB | Deutsche Bank Ag | 23.9842 | 72.78 B | 0.1198 | 0.5 | 3.59 M |
| TGT | Target Corporation | 37.0929 | 67.08 B | 0.4347 | 1.19 | 7.14 M |
| CRH | CRH Plc ADR | 12.1262 | 66.82 B | 0.2927 | 2.47 | 379 K |
| VALE | Vale S.A. ADR | 7.4647 | 63.61 B | 0.0701 | 0.95 | 34.31 M |
| NKE | Nike Inc | 23.1854 | 62.86 B | 0.2418 | 1.05 | 15.84 M |
| D | Dominion Resources | 29.2103 | 60.04 B | 0.2234 | 0.77 | 2.83 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 53.3398 | 58.13 B | 0.5162 | 0.98 | 500 |
| MT | Arcelormittal ADR | 27.6858 | 57.01 B | 0.4592 | 1.69 | 3.26 M |
| OXY | Occidental Petroleum Corp | 50.4983 | 53.52 B | 0.6213 | 1.25 | 9.2 M |
| INFY | Infosys Ltd ADR | 3.1663 | 50.53 B | 0.0287 | 0.91 | 17.41 M |
| AZO | Autozone | 372.45 | 50.05 B | 6.87 | 1.88 | 998.17 K |
| AU | Anglogold Ashanti Ltd ADR | 28.5046 | 44.8 B | 1.4551 | 5.38 | 4.39 M |
| CBRE | CBRE Group Inc | 15.84 | 44.26 B | 0.08 | 0.51 | 4.4 M |
| FNV | Franco Nev Corp | 33.7658 | 43.69 B | 0.2123 | 0.63 | 243 K |
| MSCI | MSCI Inc | 28.8116 | 41.59 B | 0.3689 | 1.3 | 1 M |
| VMC | Vulcan Materials Company | 31.078 | 37.21 B | 0.6199 | 2.04 | 1.7 M |
| GFI | Gold Fields Ltd ADR | 7.7184 | 33.35 B | 0.1453 | 1.92 | 6.26 M |
| MLM | Martin Marietta Materials | 59.9078 | 33.23 B | 1.6118 | 2.76 | 1.18 M |
| TPR | Tapestry Inc | 44.1263 | 32.16 B | 0.4219 | 0.97 | 3.83 M |
| XYL | Xylem Inc | 20.6549 | 29.06 B | 0.2094 | 1.02 | 994.75 K |
| PHG | Koninklijke Philips Electronics ADR | 12.8521 | 25.85 B | 0.1043 | 0.82 | 755.7 K |
| MTZ | Mastec Inc | 15.45 | 21.08 B | 0.15 | 0.98 | 1.54 M |
| BEP | Brookfield Renewable | 5.978 | 21.04 B | 0.0323 | 0.54 | 7.8 K |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 10.7656 | 19.49 B | 0.0718 | 0.67 | 1.61 M |
| CF | Cf Industries Holdings | 22.2097 | 17.93 B | 0.3904 | 1.79 | 10.75 M |
| RBA | Ritchie Bros. Auctioneers Inc | 15.0327 | 17.82 B | 0.422 | 2.89 | 679.4 K |
| CLH | Clean Harbors | 59.93 | 16.34 B | 0.47 | 0.79 | 378.68 K |
| OVV | Ovintiv Inc | 70.3782 | 16.29 B | 0.3585 | 0.51 | 1.73 M |
| SWK | Stanley Black & Decker Inc | 46.0651 | 16.05 B | 0.4397 | 0.96 | 2.63 M |
| TXT | Textron Inc | 21.8339 | 15.38 B | 0.127 | 0.59 | 5.22 M |
| DECK | Deckers Outdoor Corp | 8.87 | 13.79 B | 0.1417 | 1.62 | 9.02 M |
| AGI | Alamos Gold Inc | 15.6311 | 13.13 B | 0.6843 | 4.58 | 2.9 K |
| GNRC | Generac Holdings Inc | 17.1321 | 12.8 B | 0.1318 | 0.78 | 158.14 K |
| HMY | Harmony Gold Mining Co. Ltd ADR | 8.0659 | 11.42 B | 0.1235 | 1.55 | 1.83 M |
| DCI | Donaldson Company | 26.5099 | 11.27 B | 0.3933 | 1.51 | 909.41 K |
| HBM | Hudbay Minerals Inc | 7.7478 | 10.29 B | 0.1324 | 1.74 | 28.1 K |
| TTC | Toro Company | 13.6665 | 9.42 B | 0.1296 | 0.96 | 484 K |
| EGO | Eldorado Gold Corp | 53.0016 | 9.38 B | 0.7281 | 1.39 | 1.22 M |
| PRMB | Primo Brands Corporation | 5.479 | 9.19 B | 0.0992 | 1.84 | 558.1 K |
| AG | First Majestic Silver | 13.0371 | 8.7 B | 0.3944 | 3.12 | 1.12 M |
| CAE | Cae Inc | 8.8011 | 8.62 B | 0.1051 | 1.21 | 27.9 K |
| GME | Gamestop Corp | 3.2312 | 8.53 B | 0.0932 | 2.97 | 19.71 M |
| AGX | Argan Inc | 9.9419 | 8.44 B | 0.2169 | 2.23 | 32 K |
| LAD | Lithia Motors | 21.2363 | 8.41 B | 1.5474 | 7.86 | 762.47 K |
| BVN | Compania Mina Buenaventura S.A. ADR | 32.28 | 8.38 B | 0.2754 | 0.86 | 1.1 M |
| MOS | Mosaic Company | 35.2377 | 7.44 B | 0.599 | 1.73 | 4.59 M |
| AN | Autonation Inc | 34.38 | 7.22 B | 0.20 | 0.59 | 782.89 K |
| ICL | Israel Chemicals Ltd | 3.4648 | 6.75 B | 0.0196 | 0.57 | 3.4 K |
| EXP | Eagle Materials Inc | 28.2997 | 6.74 B | 0.149 | 0.53 | 714.09 K |
| TXNM | Txnm Energy Inc | 12.6772 | 6.35 B | 0.0847 | 0.67 | 666.63 K |
| LUMN | Centurylink | 16.2052 | 6.26 B | 0.0882 | 0.55 | 5.26 M |
| CPA | Copa Holdings S.A. | 53.3975 | 6.15 B | 0.2781 | 0.52 | 494.6 K |
| MTDR | Matador Resources Company | 8.4601 | 5.84 B | 0.4157 | 5.17 | 199.6 K |
| BMA | Banco Macro S.A. ADR | 8.7362 | 5.73 B | 0.0889 | 1.03 | 117.7 K |
| SXT | Sensient Technologies Corp | 26.323 | 5.54 B | 0.3311 | 1.27 | 356.9 K |
| LPX | Louisiana-Pacific Corp | 7.7463 | 5.4 B | 0.2544 | 3.4 | 4.76 M |
| GFF | Griffon Corp | 5.6003 | 4.72 B | 0.0279 | 0.5 | 237.55 K |
| AZZ | Azz Inc | 22.0601 | 4.56 B | 0.5512 | 2.56 | 192.6 K |
| THO | Thor Industries | 21.2935 | 4.14 B | 0.2228 | 1.06 | 544.7 K |
| ABG | Asbury Automotive Group Inc | 25.54 | 4.09 B | 0.19 | 0.75 | 575.87 K |
| POST | Post Holdings Inc | 19.3286 | 4.04 B | 0.1832 | 0.96 | 228.27 K |
| KAI | Kadant Inc | 19.5338 | 3.98 B | 0.1498 | 0.77 | 54.9 K |
| AKO-A | Embotelladora Andina S.A | 12.8373 | 3.79 B | 0.1185 | 0.93 | 375 |
| STNG | Scorpio Tankers Inc | 39.1448 | 3.69 B | 0.2659 | 0.68 | 8.2 K |
| LRN | Stride Inc | 19.46 | 3.51 B | 0.31 | 1.62 | 270.38 K |
| GPI | Group 1 Automotive | 44.1369 | 3.3 B | 0.3053 | 0.7 | 282.7 K |
| LPL | Lg Display Co. Ltd ADR | 7.3743 | 3.26 B | 0.1497 | 2.07 | 692.9 K |
| CXW | Corecivic Inc | 12.3366 | 3.09 B | 0.0807 | 0.66 | 1.15 M |
| BANC | First Pactrust Bancorp | 7.2785 | 2.99 B | 0.0408 | 0.56 | 16.4 K |
| SII | Sprott Inc | 28.7344 | 2.98 B | 1.1005 | 3.98 | 100 |
| SAH | Sonic Automotive | 12.3198 | 2.74 B | 0.108 | 0.88 | 584.4 K |
| EXK | Endeavour Silver Corp | 7.7366 | 2.65 B | 0.0388 | 0.5 | 1.42 M |
| LCII | Lci Industries | 16.7342 | 2.6 B | 0.1604 | 0.97 | 213.51 K |
| PBH | Prestige Brand Holdings | 13.559 | 2.51 B | 0.1469 | 1.1 | 1.96 M |
| KSS | Kohl's Corp | 24.9142 | 2.23 B | 0.4065 | 1.66 | 4.72 M |
| CCU | Compania Cervecerias Unidas S.A. ADR | 15.4821 | 2.16 B | 0.1348 | 0.88 | 73.5 K |
| PRLB | Proto Labs Inc | 31.29 | 2.15 B | 0.22 | 0.71 | 52.16 K |
| STC | Stewart Information Services Corp | 9.7488 | 2.07 B | 0.0496 | 0.51 | 148.5 K |
| DRD | Drdgold Ltd ADR | 3.4879 | 1.98 B | 0.0809 | 2.37 | 56.8 K |
| CYD | China Yuchai International | 5.5868 | 1.84 B | 0.206 | 3.83 | 153.1 K |
| WWW | Wolverine World Wide | 16.3303 | 1.6 B | 0.1316 | 0.81 | 1.36 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MCB | Mccoy Global Inc | 3.0309 | 0.2763 | 10.03 | 71 K | |
| AUMN | Golden Minerals Company | 3.70 | 0.26 | 7.56 | 135 K | |
| CDR | Condor Energies Inc | 4.05 | 0.25 | 6.58 | 11.5 K | |
| SDE | Spartan Delta Corp | 62.477 | 3.471 | 5.88 | 78 | |
| WPRT | Westport Fuel Systems Inc | 243.90 | 13.50 | 5.86 | 18.48 K | |
| PTM | Platinum Group Metals Ltd | 123.00 | 6.00 | 5.13 | 3.66 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 9.487 | 0.4312 | 4.76 | 200 | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 3.7198 | 0.1626 | 4.57 | 432 K | |
| AGI | Alamos Gold Inc Cls A | 15.066 | 0.6565 | 4.56 | 542.87 K | |
| ACQ | Autocanada Inc | 9.1176 | 0.3736 | 4.27 | 44.4 K | |
| POU | Paramount Resources Ltd | 10.5645 | 0.4311 | 4.25 | 111.2 K | |
| PGIC | Premium Global Income Split Corp | 8.7737 | 0.3419 | 4.05 | 113 | |
| ACX | Act Energy Technologies Ltd | 5.5236 | 0.2017 | 3.79 | 21.6 K | |
| WRG | Western Energy Services Corp | 870.00 | 31.20 | 3.72 | 333 | |
| MARI | Marimaca Copper Corp | 7.25 | 0.25 | 3.57 | 344 | |
| PIF | Polaris Infrastructure Inc | 278.3692 | 9.5989 | 3.57 | 56 | |
| ECO | Ecosynthetix Inc | 4.21 | 0.14 | 3.44 | 34 K | |
| OCG | Outcrop Silver & Gold Corp | 3.10 | 0.10 | 3.33 | 6.85 K | |
| AG | First Majestic Silver Corp | 13.3208 | 0.4046 | 3.13 | 3.69 M | |
| FAR | Foraco International Sa | 3.5572 | 0.1036 | 3 | 51.5 K | |
| RBA | Rb Global Inc | 15.0254 | 0.4291 | 2.94 | 88.49 K | |
| TXP | Touchstone Exploration Inc | 21.36 | 0.56 | 2.69 | 195.86 K | |
| TLO | Talon Metals Corp | 3.90 | 0.10 | 2.63 | 900 | |
| DII-B | Dorel Industries Inc | 8.2648 | 0.2041 | 2.53 | 10.96 K | |
| DCM | Data Communications Mgmt Corp | 329.9209 | 7.9339 | 2.46 | 860 | |
| SVM | Silvercorp Metals Inc | 4.9072 | 0.1131 | 2.36 | 504 K | |
| ARX | Arc Resources Ltd | 11.2658 | 0.2501 | 2.27 | 725 K | |
| CSE-PA | Capstone Infrastructure Corp | 6.5608 | 0.1434 | 2.23 | 1.76 K | |
| PSLV-U | Sprott Physical Silver Trust | 11.91 | 0.26 | 2.23 | 34.4 K | |
| MRD | Melcor Dev | 8.7816 | 0.1694 | 1.97 | 34.35 K | |
| ESM | Euro Sun Mining Inc | 4.7226 | 0.0908 | 1.96 | 13.76 K | |
| HBM | Hudbay Minerals Inc | 7.9283 | 0.1514 | 1.95 | 569 K | |
| PPTA | Perpetua Resources Corp | 31.50 | 0.60 | 1.94 | 5.1 K | |
| ET | Evertz Technologies Ltd | 3.1708 | 0.06 | 1.93 | 8.9 K | |
| EQB | EQB Inc | 9.8639 | 0.1858 | 1.92 | 40 K | |
| TXG | Torex Gold Resources Inc | 16.0309 | 0.2987 | 1.9 | 712.23 K | |
| CEF | Sprott Physical Gold Silver Trust | 20.0135 | 0.3684 | 1.88 | 160.92 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 11.7241 | 0.2146 | 1.86 | 209.82 K | |
| CFP | Canfor Corp | 11.18 | 0.20 | 1.82 | 109 K | |
| CEF-U | Sprott Physical Gold and Silver Trust | 19.6817 | 0.3388 | 1.75 | 500 | |
| SXGC | Southern Cross Gold Consolidated Ltd | 3.746 | 0.0635 | 1.72 | 4.44 K | |
| TRX | Trx Gold Corporation | 3.88 | 0.06 | 1.57 | 89.91 K | |
| TMQ | Trilogy Metals Inc | 3.35 | 0.05 | 1.52 | 38.8 K | |
| SII | Sprott Inc | 28.6319 | 0.4202 | 1.49 | 5 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 12.9508 | 0.1887 | 1.48 | 56 K | |
| CG | Centerra Gold Inc | 4.0484 | 0.0589 | 1.48 | 467 K | |
| FM | First Quantum Minerals Ltd | 16.7096 | 0.239 | 1.45 | 1.73 M | |
| SJ | Stella Jones Inc | 10.9043 | 0.1426 | 1.33 | 96 K | |
| CGY | Calian Group Ltd | 13.1469 | 0.171 | 1.32 | 9.33 K | |
| LIF | Labrador Iron Ore Royalty Corp | 9.2321 | 0.1181 | 1.3 | 79.98 K | |
| BRE | Bridgemarq Real Estate Services Inc | 3.8762 | 0.0481 | 1.26 | 3.1 K | |
| MDI | Major Drilling Grp | 10.5713 | 0.1307 | 1.25 | 342.28 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 4.0985 | 0.0506 | 1.25 | 9 K | |
| MTL | Mullen Group Ltd | 10.5475 | 0.1274 | 1.22 | 217 K | |
| ATRL | Atkinsrealis Group Inc | 30.9939 | 0.3662 | 1.2 | 291.95 K | |
| ALA | AltaGas Ltd | 14.7622 | 0.1697 | 1.16 | 217.32 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 5.8272 | 0.0655 | 1.14 | 30.58 K | |
| NG | Novagold Res Inc | 5.61 | 0.06 | 1.08 | 403.66 K | |
| L | Loblaw CO | 4.8262 | 0.0505 | 1.06 | 1.44 M | |
| ELD | Eldorado Gold | 53.9771 | 0.5339 | 1 | 3.52 M | |
| ESI | Ensign Energy Services Inc | 3.7354 | 0.0366 | 0.99 | 323.42 K | |
| AEM | Agnico Eagle Mines Ltd | 28.5044 | 0.2776 | 0.98 | 1.21 M | |
| EXE | Extendicare Inc | 3.3295 | 0.0288 | 0.87 | 84.57 K | |
| EDR | Endeavour Silver Corp | 7.3911 | 0.0636 | 0.87 | 186.72 K | |
| BIR | Birchcliff Energy Ltd | 3.8625 | 0.0321 | 0.84 | 247 K | |
| FNV | Franco-Nevada Corp | 34.3877 | 0.2707 | 0.79 | 493 K | |
| CAE | Cae Inc | 8.8878 | 0.0699 | 0.79 | 285.77 K | |
| DOL | Dollarama Inc | 8.6314 | 0.0676 | 0.79 | 492 K | |
| CJR-B | Corus Entertainment Inc | 10.6392 | 0.0832 | 0.79 | 92 K | |
| KBL | Kbro Linen Inc | 15.3476 | 0.1195 | 0.78 | 1 K | |
| TOU | Tourmaline Oil Corp | 15.6714 | 0.1204 | 0.77 | 1 M | |
| FC | Firm Capital Mortgage Inv. Corp | 4.4741 | 0.0335 | 0.75 | 20.92 K | |
| CJT | Cargojet Inc | 5.0244 | 0.0375 | 0.75 | 4.5 K | |
| D-UN | Dream Office Real Estate Investment Trust | 39.9104 | 0.2948 | 0.74 | 117.73 K | |
| IFC | Intact Financial Corp | 45.8309 | 0.3221 | 0.71 | 181 K | |
| BU | Burcon Nutrascience Corp | 121.5881 | 0.8271 | 0.68 | 1.69 K | |
| CSW-A | Corby Spirit and Wine Limited | 7.5748 | 0.0511 | 0.68 | 8.03 K | |
| FRU | Freehold Royalties Ltd | 6.9539 | 0.0468 | 0.68 | 101.35 K | |
| IFP | Interfor Corp | 4.2446 | 0.0282 | 0.67 | 30.1 K | |
| CNQ | Canadian Natural Resources Ltd. | 8.5499 | 0.0542 | 0.64 | 4.6 M | |
| HBP | Helix Biopharm | 7.90 | 0.05 | 0.64 | 2.4 K | |
| DR | Medical Facilities Corp | 5.9692 | 0.0361 | 0.61 | 35.54 K | |
| GBT | Bmtc Group Inc | 13.559 | 0.0811 | 0.6 | 1.7 K | |
| ONEX | Onex Corp | 36.4246 | 0.2174 | 0.6 | 312.51 K | |
| PXT | Parex Resources Inc | 3.6637 | 0.0216 | 0.59 | 198 K | |
| MATR | Mattr Corp | 25.2953 | 0.1488 | 0.59 | 406.1 K | |
| KRN | Karnalyte Resources Inc | 8.60 | 0.05 | 0.58 | 9.6 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 13.0762 | 0.0745 | 0.57 | 144.89 K | |
| MX | Methanex Corp | 21.2418 | 0.1191 | 0.56 | 200.94 K | |
| OVV | Ovintiv Inc | 71.9555 | 0.3955 | 0.55 | 433.05 K | |
| OGC | Oceanagold Corp | 5.1025 | 0.0275 | 0.54 | 111.67 K | |
| WCN | Waste Connections Inc | 22.5921 | 0.1142 | 0.51 | 67.31 K | |
| CFW | Calfrac Well Services Ltd | 544.25 | 2.75 | 0.51 | 11.88 K | |
| HR-UN | H&R Real Estate Investment Trust | 12.9056 | 0.0648 | 0.5 | 222.8 K | |
| POW-PG | Power Co 5.6 % G Non Cum Fir Prf | 11.6718 | 0.0583 | 0.5 | 17.92 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRCNF | Burcon NutraScience Corp | 7.25 | 16.75 M | 0.15 | 2.11 | 4.7 K |
| ECOX | Eco Innovation Group Inc | 9.00 | 9.05 M | 0.90 | 11.11 | 63 |
| MRNJ | Metatron Inc | 3275.8755 | 1.52 M | 155.9941 | 5 | 2 |
| EARI | Entertainment Arts Research Inc | 5.00 | 1.48 M | 0.60 | 13.64 | 500 |
| MWWC | Marketing Worldwide Corp | 81.00 | 1.15 M | 9.00 | 12.5 | 312 |
| ERHE | ERHC Energy Inc | 9.50 | 863.83 K | 0.50 | 5.56 | 101.59 K |
| ONCI | On4 Communications Inc | 10125.00 | 424.39 K | 405.00 | 4.17 | 748 |
| HIMR | Hollund Industrial Marine Inc | 5.00 | 85.66 K | 0.50 | 11.11 | 11 |
| DSUS | Drone Services USA Inc | 8.32 | 65.63 K | 1.82 | 28 | 93.9 K |
| AMBS | Amarantus BioScience Holdings Inc | 7.35 | 63.04 K | 1.35 | 22.5 | 226 |
| CIPI | Correlate Infrastructure Partners Inc | 4.00 | 31.31 K | 0.28 | 7.53 | 750 |
| HMNY | Helios and Matheson Analytics Inc | 634.4993 | 20.02 K | 83.8018 | 15.22 | 38 |
| CBRI | CMTSU Liquidation Inc | 3.77 | 8.16 K | 0.21 | 5.9 | 500.04 K |
| ZVOI | Zovio Inc | 19.75 | 3.42 K | 0.38 | 1.96 | 427.87 K |
| SIMPQ | Simply Inc | 327.50 | 1.55 K | 7.50 | 2.34 | 344 |
| PRZM | Prism Technologies Group Inc | 3.62 | 1.01 K | 0.04 | 1.12 | 26.5 K |
| NKRSF | Niko Resources Ltd | 33.7676 | 940 | 0.6875 | 2.08 | 2.3 K |
| EGDFF | Energold Drilling Corp | 4.3055 | 607 | 0.1195 | 2.85 | 42.56 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LUCA | Luca Mining Corp. | 3.84 | 1.28 | 50 | 391 | |
| AEMC | Alaska Energy Metals Corporation | 22.00 | 6.00 | 37.5 | 235 | |
| INTR | Intrepid Metals Corp. | 20.00 | 4.00 | 25 | 281 | |
| CBI | Colibri Resource Corporation | 7.50 | 1.50 | 25 | 237 | |
| PURO | Platauro Metals Corp. | 30.0501 | 5.0084 | 20 | 6 | |
| MEX | Mexican Gold Mining Corp | 18.00 | 3.00 | 20 | 10 | |
| STMP | Stamper Oil & Gas Corp | 261.7729 | 43.6288 | 20 | 11 | |
| BTR | Bonterra Resources Inc | 22.00 | 3.00 | 15.79 | 608 | |
| VAX | Vantex Resources Ltd | 4.00 | 0.50 | 14.29 | 1.9 K | |
| IB | IBC Advanced Alloys Corp | 5.40 | 0.60 | 12.5 | 4.44 K | |
| DSY | Destiny Media Technologies Inc | 3.80 | 0.40 | 11.76 | 3.3 K | |
| VCV | Vatic Ventures Corp. | 94.1956 | 9.4196 | 11.11 | 226 | |
| GR | Great Atlantic Resources Corp | 22.00 | 2.00 | 10 | 578 | |
| CWV | Crown Point Energy Inc | 3.7838 | 0.3051 | 8.77 | 47.66 K | |
| GBU | Gabriel Resources Ltd | 18.70 | 1.50 | 8.72 | 2.07 M | |
| WLR | Walker Lane Resources Ltd. | 24.50 | 1.75 | 7.69 | 162 | |
| LPK | Lupaka Gold Corp | 10.00 | 0.70 | 7.53 | 800 | |
| GG | Galane Gold Ltd | 4.45 | 0.30 | 7.23 | 3.9 K | |
| NEXM | NexMetals Mining Corp. | 30.00 | 2.00 | 7.14 | 15 | |
| VRB | Vanadiumcorp Resource Inc | 8.50 | 0.50 | 6.25 | 10 | |
| AZR | Azarga Metals Corp | 19.00 | 1.00 | 5.56 | 70.77 K | |
| PGP | Power Group Projects Corp | 46.00 | 2.00 | 4.55 | 2 | |
| RAGE | Renegade Gold Inc. | 186.00 | 6.00 | 3.33 | 371 | |
| VO | ValOre Metals Corp | 3.60 | 0.10 | 2.86 | 28.1 K | |
| PX | Pelangio Exploration Inc | 3.60 | 0.10 | 2.86 | 2.95 K | |
| KCC | Kincora Copper Limited | 60.00 | 1.50 | 2.56 | 7.5 K | |
| GCOM | Green Shift Commodities Ltd. | 8.00 | 0.20 | 2.56 | 2.99 K | |
| SILV | Silver Valley Metals Corp. | 7.695 | 0.135 | 1.79 | 8 K | |
| SGN | Scorpio Gold Corporation | 12.78 | 0.18 | 1.43 | 1.14 K | |
| CKG | Chesapeake Gold Corp | 9.02 | 0.11 | 1.23 | 13.69 K |