Gainer Volumes for 25 June 2012 from 00:00:00 until 23:59:59
Gainer Volumes for 25 June 2012 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 | 13.74 | 15.32 B | 0.10 | 0.73 | 1.17 M |
| PSLV | Sprott Physical Silver Trust ETV | 11.74 | 12.86 B | 0.28 | 2.44 | 326.3 K |
| GSAT | Globalstar | 4.80 | 10.75 B | 1.05 | 28 | 164.86 K |
| BMNR | Bitmine Immersion Technologies Inc | 319.9061 | 10.5 B | 19.9942 | 6.67 | 16 |
| USAS | Americas Silver Corp | 20.70 | 1.62 B | 1.20 | 6.15 | 607 |
| TRX | Tanzanian Royalty Exploration Corp | 4.25 | 307.75 M | 0.09 | 2.16 | 242.84 K |
| BKTI | Bk Technologies Inc | 6.4582 | 292.2 M | 0.2392 | 3.85 | 2.85 K |
| CMT | Core Molding Technologies Inc | 8.2293 | 209.37 M | 0.0792 | 0.97 | 6.4 K |
| ESP | Espey Mfg. & Electronics | 14.7043 | 183.89 M | 0.1953 | 1.35 | 3.2 K |
| VFL | Delaware Florida Insured Muni | 6.7095 | 138.86 M | 0.0395 | 0.59 | 11.9 K |
| OPHC | Optimumbank Hlds | 28.00 | 107.84 M | 0.40 | 1.45 | 369 |
| DIT | Amcon Distributing Company | 47.0005 | 67.21 M | 1.2051 | 2.63 | 3.6 K |
| CPHI | China Pharma Holdings | 33.99 | 51.13 M | 0.49 | 1.46 | 29 |
| OPTT | Ocean Power Tech Inc | 428.00 | 41.04 M | 28.00 | 7 | 79.59 K |
| CVM | Cel-Sci Corp | 2625.00 | 26.57 M | 75.00 | 2.94 | 143 |
| BESS | Bimergen Energy Corporation | 165.20 | 20.8 M | 11.20 | 7.27 | 6 |
| MXC | Mexco Energy Corp | 5.5142 | 19.27 M | 0.0388 | 0.71 | 2.2 K |
| INUV | Inuvo Inc | 6.70 | 16.15 M | 0.10 | 1.52 | 3.4 K |
| AIRI | Air Industries Group Inc | 52.3392 | 12.95 M | 8.793 | 20.19 | 100 |
| CVR | Chicago Rivet & Machine Company | 12.5863 | 10.05 M | 0.345 | 2.82 | 500 |
| AMS | American Shared Hospital Services | 3.14 | 9.87 M | 0.11 | 3.63 | 1.95 K |
| ITP | IT Tech Packaging Inc | 22.2917 | 2.99 M | 0.5866 | 2.7 | 1.48 K |
| AUMN | Golden Minerals Company | 116.50 | 2.86 M | 5.25 | 4.72 | 11.59 K |
| OGEN | Oragenics Inc | 49500.00 | 2.43 M | 900.00 | 1.85 | 1 |
| IPB | Merrill Lynch & Company | 12.153 | 0.309 | 2.61 | 491 |
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 | 17.3562 | 894.01 B | 0.224 | 1.31 | 35.49 M |
| ESLT | Elbit Systems Ltd | 27.9677 | 40.48 B | 0.3347 | 1.21 | 5.5 K |
| VOD | Vodafone Grp Plc ADR | 13.4489 | 35.25 B | 0.0917 | 0.69 | 3.84 M |
| CASY | Casey's General Stor | 49.6589 | 31.61 B | 0.384 | 0.78 | 288.85 K |
| INSM | Insmed Inc | 3.31 | 21.46 B | 0.22 | 7.12 | 157.42 K |
| SBAC | SBA Communications | 51.0449 | 18.92 B | 0.8165 | 1.63 | 2.51 M |
| RGLD | Royal Gold Inc | 64.1091 | 18.25 B | 0.5801 | 0.91 | 752.4 K |
| NBIX | Neurocrine Bioscienc | 7.87 | 16.24 B | 0.12 | 1.55 | 616.96 K |
| MDGL | Madrigal Pharmaceuticals Inc | 272.475 | 11.85 B | 19.075 | 7.53 | 112.12 K |
| QXO | Qxo Inc | 34.9456 | 11.53 B | 1.3441 | 4 | 48 |
| CYTK | Cytokinetics | 3.78 | 10.71 B | 0.18 | 5 | 71.12 K |
| RGEN | Repligen Cp | 4.08 | 8.95 B | 0.13 | 3.29 | 254.67 K |
| IDCC | Interdigital Inc | 20.8041 | 8.54 B | 0.4127 | 2.02 | 685.61 K |
| SSRM | Ssr Mining Inc | 11.2287 | 6.02 B | 0.1524 | 1.38 | 548.34 K |
| BCPC | Balchem Cp | 30.2105 | 5.74 B | 0.788 | 2.68 | 161.52 K |
| CIGI | Colliers Intl Grp IN | 14.4467 | 5.17 B | 0.1293 | 0.9 | 12.68 K |
| AXTI | Axt Inc | 4.00 | 4.49 B | 0.09 | 2.3 | 170.08 K |
| ICUI | I C U Medical Inc | 53.37 | 4.16 B | 0.87 | 1.66 | 113.36 K |
| LOPE | Grand Canyon Educati | 19.19 | 3.99 B | 0.19 | 1 | 256.51 K |
| CLDX | Celldex Therapeutics | 73.65 | 3.22 B | 0.75 | 1.03 | 51.55 K |
| FIZZ | Natl Beverage Cp | 4.5302 | 3.02 B | 0.0458 | 1.02 | 123.08 K |
| ACHC | Acadia Healthcr Company | 16.85 | 2.97 B | 0.34 | 2.06 | 205.16 K |
| SUPN | Supernus Pharm | 5.71 | 2.72 B | 0.56 | 10.87 | 80.71 K |
| NEOG | Neogen Cp | 11.2822 | 2.48 B | 0.1575 | 1.42 | 426.59 K |
| CECO | CECO Environmental Corp. | 6.5535 | 2.48 B | 0.0973 | 1.51 | 99.6 K |
| SLS | Sellas Life Sciences Group Inc | 50699.9688 | 2.33 B | 3900.00 | 8.33 | 117 |
| INOD | Innodata Inc | 7.14 | 2.27 B | 0.23 | 3.33 | 184.92 K |
| ADUS | Addus Homecare Corp | 4.80 | 2.17 B | 0.12 | 2.56 | 20.4 K |
| IOVA | Iovance Biotherapeutics Inc | 51.00 | 1.94 B | 7.00 | 15.91 | 197 |
| DCOM | Dime Community Bancshares Inc | 11.5677 | 1.83 B | 0.1169 | 1.02 | 12.6 K |
| LMAT | Lemaitre Vascular | 4.7924 | 1.81 B | 0.1085 | 2.32 | 8.07 K |
| BFC | Bank First National Corp [Wisconsin] | 11.606 | 1.75 B | 0.0748 | 0.65 | 666 |
| DSGR | Distribution Solutions Group Inc | 4.4207 | 1.61 B | 0.0246 | 0.56 | 69.8 K |
| AMSC | Amer Superconductor | 46.80 | 1.6 B | 2.00 | 4.46 | 88.32 K |
| APPS | Digital Turbine | 3.975 | 1.59 B | 0.375 | 10.42 | 3.02 K |
| ALNT | Allient Inc | 3.7732 | 1.58 B | 0.0685 | 1.85 | 1.35 K |
| MNKD | Mannkind Corp | 11.15 | 1.27 B | 0.55 | 5.19 | 767.18 K |
| NVAX | Novavax Inc | 27.80 | 1.27 B | 0.80 | 2.96 | 35.19 K |
| SENEA | Seneca Foods Cp A | 25.81 | 1.16 B | 0.18 | 0.7 | 29.16 K |
| SVRA | Savara Inc | 32.55 | 1.13 B | 1.05 | 3.33 | 1.82 K |
| LXRX | Lexicon Pharmaceutcl | 13.65 | 1.09 B | 0.28 | 2.09 | 735.43 K |
| VRTS | Virtus Inv Partners | 53.9296 | 1.08 B | 0.5675 | 1.06 | 14.03 K |
| MBWM | Mercantile Bank Corp | 9.6482 | 1.07 B | 0.0502 | 0.52 | 86.2 K |
| ASTE | Astec Inds Inc | 23.4202 | 1.04 B | 0.1764 | 0.76 | 175.79 K |
| CAC | Camden Natl Cp | 14.4417 | 1 B | 0.117 | 0.82 | 37.65 K |
| JBSS | John B Sanfilippo | 9.3464 | 995.72 M | 0.2617 | 2.88 | 146.83 K |
| BBSI | Barrett Business S | 4.1423 | 985.09 M | 0.0405 | 0.99 | 106.39 K |
| PCRX | Pacira Pharm Inc | 15.96 | 978.58 M | 0.46 | 2.97 | 310.74 K |
| SBSI | Southside Bancshares | 10.5179 | 972.58 M | 0.0883 | 0.85 | 60.1 K |
| OXLC | Oxford Lane Capital | 5.3091 | 889.59 M | 0.0377 | 0.72 | 1.38 K |
| QNST | Quinstreet Inc | 9.405 | 888.68 M | 0.055 | 0.59 | 343.46 K |
| ORRF | Orrstown Finl Svcs | 6.0229 | 850.95 M | 0.3582 | 6.32 | 82.53 K |
| ADAM | New York Mortgage Trust, Inc. | 4.5972 | 848.29 M | 0.0267 | 0.58 | 83.45 K |
| PFIS | Peoples Finl Svcs Company | 18.8349 | 715.88 M | 0.6278 | 3.45 | 119 |
| XOMA | Xoma Corp | 55.00 | 710.16 M | 1.80 | 3.38 | 37.58 K |
| FEIM | Frequency Elcts Inc | 6.3126 | 699.07 M | 0.1624 | 2.64 | 200 |
| PRAA | Pra Group Inc | 28.0767 | 655.64 M | 0.2567 | 0.92 | 350.18 K |
| VLGEA | Village Super Mkt | 18.4395 | 638.59 M | 0.2323 | 1.28 | 22.1 K |
| PKOH | Park Ohio Hld Cp | 14.2326 | 599.11 M | 0.2664 | 1.91 | 61.09 K |
| GOOD | Gladstone Comml | 5.291 | 597.63 M | 0.0321 | 0.61 | 58.4 K |
| XMAX | XMax Inc. | 60.50 | 580.69 M | 3.50 | 6.14 | 1.59 K |
| XWIN | XMax Inc. | 60.50 | 556.43 M | 3.50 | 6.14 | 1.59 K |
| VSTM | Verastem Inc | 120.00 | 515.82 M | 2.40 | 2.04 | 977 |
| COFS | Choiceone Financial | 7.5127 | 511.55 M | 0.1391 | 1.89 | 2.21 K |
| CBAN | Colony Bankcorp Inc | 4.367 | 468.26 M | 0.3244 | 8.02 | 2.05 K |
| FRBA | First Bank | 4.5216 | 467.95 M | 0.475 | 11.74 | 300 |
| CLFD | Clearfield Inc | 4.49 | 458.92 M | 0.03 | 0.67 | 26.74 K |
| LSAK | Lesaka Technologies Inc | 8.42 | 407.25 M | 0.09 | 1.08 | 55.6 K |
| TBRG | Trubridge Inc | 40.7362 | 393.58 M | 0.4448 | 1.1 | 95.02 K |
| MGPI | MGP Ingredients Inc | 3.0137 | 378.06 M | 0.1783 | 6.29 | 46.19 K |
| GEVO | Gevo Inc | 48659.9531 | 372.42 M | 1979.9883 | 4.24 | 54 |
| STRT | Strattec Security | 19.4519 | 371.75 M | 0.2235 | 1.16 | 8.7 K |
| JACK | Jack IN The Box Inc | 21.7998 | 351.34 M | 0.1613 | 0.75 | 565.58 K |
| TSBK | Timberland Bancorp | 3.4205 | 350.3 M | 0.1019 | 3.07 | 3.8 K |
| AGEN | Agenus Inc | 99.5043 | 323.98 M | 1.3738 | 1.4 | 8.78 K |
| FLXS | Flexsteel Inds | 14.2114 | 315.25 M | 0.1711 | 1.22 | 61.38 K |
| IRD | Opus Genetics, Inc. | 153.60 | 312.1 M | 4.80 | 3.23 | 447 |
| ESCA | Escalade Inc | 3.207 | 308.27 M | 0.1088 | 3.51 | 5.4 K |
| AMRN | Amarin Corp ADR | 267.80 | 302.16 M | 8.40 | 3.24 | 329.19 K |
| PNRG | Primeenergy Cp | 25.40 | 302.06 M | 0.63 | 2.54 | 1.29 K |
| HRZN | Horizon Technology F | 3.4958 | 298.98 M | 0.0542 | 1.57 | 53.73 K |
| RILY | B. Riley Financl | 4.4014 | 297.84 M | 0.2433 | 5.85 | 1.23 K |
| LTBR | Lightbridge Corp | 118.20 | 294.29 M | 1.20 | 1.03 | 207 |
| HCKT | Hackett Grp Inc | 4.0144 | 289.92 M | 0.2033 | 5.33 | 79.85 K |
| RMTI | Rockwell Medical IN | 100.21 | 286.55 M | 6.71 | 7.18 | 12.95 K |
| FRAF | Franklin Finl Svcs Corp | 8.1528 | 284.86 M | 0.2718 | 3.45 | 2.7 K |
| CFFI | C&F Financial Corp | 25.1908 | 283.78 M | 0.401 | 1.62 | 15.97 K |
| OVLY | Oak Valley Bancp CA | 5.6817 | 281.43 M | 0.088 | 1.57 | 11.55 K |
| ANIK | Anika Therapeutics | 13.40 | 255.33 M | 0.14 | 1.06 | 104.57 K |
| MFIN | Medallion Fin Cp | 6.0911 | 249.39 M | 0.0344 | 0.57 | 108.17 K |
| USAU | U.S. Gold Corp | 516.5516 | 247.68 M | 11.7398 | 2.33 | 2 |
| CFBK | Central Fed Cp | 8.9748 | 230.1 M | 1.1932 | 15.33 | 235 |
| ALOT | Astronova Inc | 6.8527 | 224.36 M | 0.3384 | 5.19 | 1.54 K |
| CGEN | Compugen Ltd | 3.74 | 215.65 M | 0.21 | 5.95 | 141.09 K |
| VUZI | Vuzix Corp | 3.375 | 212.89 M | 0.225 | 7.14 | 67 |
| CRIS | Curis Inc | 521.00 | 177.58 M | 8.00 | 1.56 | 8.7 K |
| LEE | Lee Enterprises, Incorporated Common Stock | 15.40 | 177.17 M | 1.10 | 7.69 | 161.89 K |
| KGEI | Kolibri Global Energy Inc | 6.30 | 172.45 M | 0.20 | 3.28 | 1.38 K |
| RDCM | Radcom Ltd | 4.41 | 167.55 M | 0.46 | 11.65 | 4.1 K |
| LFCR | Lifecore Biomedical Inc | 7.73 | 166.54 M | 0.05 | 0.65 | 34.3 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WMT | Wal-Mart Stores | 17.2877 | 884.95 B | 0.2232 | 1.31 | 35.49 M |
| BML-PH | Bank of America Corporation | 9.3369 | 254.47 B | 0.10 | 1.08 | 3.58 K |
| BML-PL | Bank of America Corporation | 9.3931 | 234.33 B | 0.1466 | 1.59 | 17.73 K |
| BML-PJ | Bank of America Corporation | 9.6613 | 223.65 B | 0.1832 | 1.93 | 3.9 K |
| BAC-PE | Bank of America Corporation | 9.8256 | 222.98 B | 0.1643 | 1.7 | 12.99 K |
| BUD | Anheuser-Busch Inbev S.A. ADR | 54.3523 | 164.76 B | 0.4296 | 0.8 | 2.26 M |
| NEM | Newmont Mining Corp | 35.7277 | 111.34 B | 0.6078 | 1.73 | 5.57 M |
| AEM | Agnico-Eagle Mines Ltd | 33.0121 | 82.73 B | 1.1621 | 3.65 | 1.99 M |
| EW | Edwards Lifesciences Corp | 17.025 | 51.23 B | 0.0983 | 0.58 | 4.24 M |
| ABEV | Ambev S.A. ADR | 3.4392 | 47.01 B | 0.0253 | 0.74 | 66.5 K |
| AU | Anglogold Ashanti Ltd ADR | 29.0017 | 44.8 B | 0.292 | 1.02 | 2.01 M |
| FNV | Franco Nev Corp | 38.4687 | 43.69 B | 0.5183 | 1.37 | 156.1 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 61.922 | 42.37 B | 0.9024 | 1.48 | 556 K |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 33.9973 | 40.43 B | 1.4636 | 4.5 | 14 M |
| TKO | Tko Group Holdings Inc Cl A | 5.8629 | 34.99 B | 0.0767 | 1.33 | 110.9 K |
| UI | Ubiquiti Networks | 12.6066 | 34.44 B | 0.1278 | 1.02 | 608.11 K |
| EXR | Extra Space Storage Inc | 17.7345 | 33.11 B | 0.1459 | 0.83 | 1.33 M |
| KGC | Kinross Gold Corp | 7.4374 | 30.69 B | 0.1238 | 1.69 | 5.38 M |
| DG | Dollar General Corp | 46.0681 | 28 B | 0.5111 | 1.12 | 3.85 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 80.4357 | 22.75 B | 1.2775 | 1.61 | 138.8 K |
| STZ | Constellation Brands Inc | 18.4696 | 22.41 B | 2.1038 | 12.85 | 16.74 M |
| LEN | Lennar Corp | 20.6303 | 21.64 B | 0.163 | 0.8 | 7.21 M |
| LEN-B | Lennar Corporation | 16.7906 | 21.29 B | 0.1306 | 0.78 | 28.77 K |
| ESS | Essex Property Trust | 96.1772 | 19.85 B | 0.6339 | 0.66 | 324.9 K |
| CF | Cf Industries Holdings | 25.9795 | 17.93 B | 0.8445 | 3.36 | 9.54 M |
| RBA | Ritchie Bros. Auctioneers Inc | 14.9046 | 17.82 B | 0.1055 | 0.71 | 376.1 K |
| CX | Cemex S.A.B. DE C.V. ADR | 4.7892 | 16.67 B | 0.3209 | 7.18 | 27.12 M |
| MAA | Mid-America Apartment Communities | 39.4008 | 16.06 B | 0.4014 | 1.03 | 459.3 K |
| BXP | Boston Properties | 59.1362 | 12.48 B | 0.4432 | 0.76 | 933.6 K |
| RTO | Rentokil Initial Plc ADR | 4.781 | 12.46 B | 0.1547 | 3.34 | 900 |
| HMY | Harmony Gold Mining Co. Ltd ADR | 8.5778 | 11.42 B | 0.0706 | 0.83 | 2.33 M |
| HL | Hecla Mining Company | 4.3517 | 11.09 B | 0.1126 | 2.66 | 4.53 M |
| DAR | Darling International Inc | 15.55 | 9.19 B | 0.16 | 1.04 | 1.06 M |
| IAG | Iamgold Corp | 11.2018 | 9.18 B | 0.076 | 0.68 | 2.44 M |
| NNN | National Retail Properties | 13.8551 | 9.01 B | 0.1122 | 0.82 | 1.19 M |
| BVN | Compania Mina Buenaventura S.A. ADR | 33.8966 | 8.38 B | 0.3197 | 0.95 | 694.3 K |
| ASR | Grupo Aeroportuario Del Sureste ADR | 45.5852 | 8.2 B | 0.2636 | 0.58 | 60.3 K |
| BLDR | Builders Firstsource | 4.17 | 8.16 B | 0.22 | 5.57 | 267.46 K |
| NEU | Newmarket Corp | 146.7781 | 8.11 B | 1.5189 | 1.05 | 100.8 K |
| MOS | Mosaic Company | 38.7486 | 7.44 B | 0.3943 | 1.03 | 4.36 M |
| TXNM | Txnm Energy Inc | 13.496 | 6.35 B | 0.0706 | 0.53 | 643.63 K |
| AX | Axos Financial Inc | 4.84 | 5.91 B | 0.045 | 0.94 | 478.93 K |
| MAIN | Main Street Capital Corp | 8.0912 | 5.22 B | 0.0484 | 0.6 | 274.6 K |
| SKY | Skyline Corp | 4.3558 | 5 B | 0.307 | 7.58 | 48.9 K |
| CNK | Cinemark Holdings Inc | 16.7171 | 4.41 B | 0.3373 | 2.06 | 1.68 M |
| CVSA | Covista Inc. | 26.2354 | 4.39 B | 0.3032 | 1.17 | 1.27 M |
| PHI | Philippine Long Distance Telephone ADR | 25.2472 | 4.24 B | 0.8681 | 3.56 | 204.2 K |
| CGAU | Centerra Gold Inc | 6.4633 | 3.86 B | 0.561 | 9.5 | 6.4 K |
| NHI | National Health Investors | 23.1926 | 3.64 B | 0.1423 | 0.62 | 95.6 K |
| AB | Alliancebernstein Holding LP | 3.8189 | 3.47 B | 0.0344 | 0.91 | 313.6 K |
| CPK | Chesapeake Utilities Corp | 22.0796 | 3.21 B | 0.2664 | 1.22 | 58.5 K |
| SA | Seabridge Gold | 15.16 | 3.14 B | 0.45 | 3.06 | 210.32 K |
| CXW | Corecivic Inc | 12.8222 | 3.09 B | 0.1148 | 0.9 | 1.86 M |
| BANC | First Pactrust Bancorp | 8.117 | 2.99 B | 0.1782 | 2.24 | 83.5 K |
| UNFI | United Nat Foods | 53.28 | 2.91 B | 0.49 | 0.93 | 357.41 K |
| DCO | Ducommun Inc | 8.86 | 2.89 B | 0.93 | 11.73 | 213.8 K |
| RLJ-PA | RLJ Lodging Trust | 7.41 | 2.89 B | 0.0934 | 1.28 | 793.4 K |
| ATS | ATS Corporation | 8.30 | 2.71 B | 0.34 | 4.27 | 700 |
| AGM | Federal Agricultural Mortgage Corp | 17.8855 | 2.57 B | 0.3171 | 1.8 | 43 K |
| HCI | Homeowners Choice | 11.2863 | 2.28 B | 0.3311 | 3.02 | 257.1 K |
| MD | Mednax Inc | 63.62 | 2.13 B | 0.46 | 0.73 | 352.25 K |
| NGL | Ngl Energy Partners LP | 8.7211 | 2.12 B | 0.1076 | 1.25 | 10.94 K |
| SPB | Spectrum Brands Holdings Inc | 35.3062 | 2.1 B | 2.6579 | 8.14 | 79.01 K |
| DRD | Drdgold Ltd ADR | 3.8928 | 1.98 B | 0.1041 | 2.75 | 24.9 K |
| FUN | Cedar Fair LP | 16.6499 | 1.92 B | 0.1513 | 0.92 | 227.4 K |
| RLJ | Rlj Lodging Trust | 9.4009 | 1.88 B | 0.1185 | 1.28 | 793.4 K |
| AGM-A | Federal Agricultural Mortgage Corporation | 12.6909 | 1.86 B | 0.1019 | 0.81 | 3.2 K |
| CYD | China Yuchai International | 5.9583 | 1.84 B | 0.0313 | 0.53 | 121.8 K |
| AAT | American Assets Trust | 14.0472 | 1.79 B | 0.1995 | 1.44 | 146.2 K |
| NGL-PB | NGL Energy Partners LP | 23.49 | 1.78 B | 0.29 | 1.25 | 10.94 K |
| NGL-PC | NGL Energy Partners LP | 20.0039 | 1.78 B | 0.2469 | 1.25 | 10.94 K |
| YELP | Yelp Inc | 21.95 | 1.41 B | 0.31 | 1.43 | 469.6 K |
| UAN | Cvr Partners LP | 64.3756 | 1.34 B | 1.058 | 1.67 | 21.39 K |
| AMN | Amn Healthcare Services Inc | 5.80 | 1.27 B | 0.07 | 1.22 | 112.8 K |
| USPH | U.S. Physical Therapy | 19.1515 | 1.18 B | 0.1383 | 0.73 | 37.9 K |
| MFA | MFA Financial Inc | 5.4131 | 924.97 M | 0.0281 | 0.52 | 728.75 K |
| CODI | Compass Diversified Holdings | 5.046 | 816.31 M | 0.1302 | 2.65 | 266.6 K |
| GDOT | Green Dot Corp | 22.29 | 764.05 M | 0.61 | 2.81 | 508.6 K |
| ETD | Ethan Allen Interiors Inc | 9.3424 | 614.02 M | 0.1771 | 1.93 | 822.9 K |
| HQL | Tekla Life Sciences Investors | 3.83 | 605.12 M | 0.0269 | 0.71 | 35.6 K |
| MG | Mistras Group Inc | 24.02 | 503.34 M | 0.14 | 0.59 | 72.2 K |
| BBW | Build-A-Bear Workshop | 4.0108 | 436.55 M | 0.1765 | 4.6 | 180.96 K |
| GBAB | Guggenheim Taxable Muni Bond Inv Grd Debt Trst | 8.0156 | 386.17 M | 0.1009 | 1.27 | 86.5 K |
| CLW | Clearwater Paper Corp | 33.58 | 367.01 M | 0.65 | 1.97 | 81.04 K |
| DSX | Diana Shipping Inc | 3.7128 | 317.23 M | 0.0203 | 0.55 | 516.35 K |
| RM | Regional Managment Corp | 13.5408 | 299.17 M | 0.8514 | 6.71 | 58.7 K |
| OIA | Invesco Muni Income Trust | 3.3994 | 287.11 M | 0.0423 | 1.26 | 30.7 K |
| BGS | B&G Foods Holdings | 10.1097 | 285.71 M | 0.0642 | 0.64 | 538.8 K |
| NL | NL Industries | 7.5819 | 281.17 M | 0.1981 | 2.68 | 15.1 K |
| BRT | BRT Realty Trust | 3.83 | 266.9 M | 0.0652 | 1.73 | 7.8 K |
| FC | Franklin Covey Company | 9.57 | 246.42 M | 0.07 | 0.74 | 88.43 K |
| SRI | Stoneridge Inc | 6.63 | 210.63 M | 0.14 | 2.16 | 222.96 K |
| BEBE | TGE Value Creative Solutions Corp | 5.6841 | 199.6 M | 0.0311 | 0.55 | 40.79 K |
| TRAK | Repositrak Inc | 3.9002 | 162.32 M | 0.1678 | 4.5 | 15.15 K |
| AXR | Amrep Corp | 6.00 | 119.37 M | 0.20 | 3.45 | 3.34 K |
| VHC | Virnetx Holding Corp | 589.7906 | 77.77 M | 12.8663 | 2.23 | 59.42 K |
| AVD | American Vanguard Corp | 23.5947 | 73.23 M | 0.6997 | 3.06 | 429.2 K |
| CRT | Cross Timbers Royalty Trust | 10.4814 | 61.02 M | 0.0771 | 0.74 | 12.7 K |
| CCM | Concord Medical Services ADR | 16.3113 | 21.1 M | 0.2765 | 1.72 | 6.48 K |
| BESS | Bimergen Energy Corporation | 165.20 | 20.8 M | 11.20 | 7.27 | 6 |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ATX | ATEX Resources Inc. | 6.60 | 2.10 | 46.67 | 2.72 K | |
| SKE | Skeena Resources Ltd | 3.20 | 0.40 | 14.29 | 175 | |
| EFR | Energy Fuels Inc | 12.50 | 1.50 | 13.64 | 5.43 K | |
| ELEF | Silver Elephant Mining Corp | 8.5994 | 0.6615 | 8.33 | 4.6 K | |
| ORIO | ORIO | 70.5306 | 4.4082 | 6.67 | 467 | |
| TGO | Terago Inc | 10.66 | 0.65 | 6.49 | 200 | |
| AUMN | Golden Minerals Company | 4.76 | 0.29 | 6.49 | 26.4 K | |
| TRX | Trx Gold Corporation | 4.43 | 0.25 | 5.98 | 55.91 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 5.1746 | 0.254 | 5.16 | 7.09 K | |
| JAG | Jaguar Mining Inc | 1063.5104 | 49.4651 | 4.88 | 169.68 K | |
| NEXT | Nextsource Materials Inc | 3.35 | 0.15 | 4.69 | 12.4 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 5.8391 | 0.2577 | 4.62 | 2.7 K | |
| AEM | Agnico Eagle Mines Ltd | 33.5448 | 1.3406 | 4.16 | 571.15 K | |
| ESM | Euro Sun Mining Inc | 5.0859 | 0.1816 | 3.7 | 7.13 K | |
| GFP | Greenfirst Forest Products Inc | 5.653 | 0.1949 | 3.57 | 2.19 K | |
| SEA | Seabridge Gold Inc | 11.9323 | 0.3988 | 3.46 | 29.03 K | |
| CG | Centerra Gold Inc | 3.7973 | 0.1183 | 3.22 | 796.4 K | |
| K | Kinross Gold Corp | 7.6566 | 0.1856 | 2.48 | 1.6 M | |
| PSLV-U | Sprott Physical Silver Trust | 11.74 | 0.28 | 2.44 | 50.98 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 7.796 | 0.1679 | 2.2 | 300 | |
| ADEN | Adentra Inc | 3.2966 | 0.0707 | 2.19 | 1 K | |
| SSRM | Ssr Mining Inc | 11.6554 | 0.249 | 2.18 | 101.7 K | |
| CYB | Cymbria Corp Cl A | 12.87 | 0.27 | 2.14 | 9.45 K | |
| UTC-C | Utility Corp Cl C (UTC-C | 16.2817 | 0.3332 | 2.09 | 300 | |
| WPK | Winpak Ltd | 12.1354 | 0.245 | 2.06 | 1.14 K | |
| FNV | Franco-Nevada Corp | 39.5137 | 0.7366 | 1.9 | 460.4 K | |
| CEF | Sprott Physical Gold Silver Trust | 20.2823 | 0.3485 | 1.75 | 52.69 K | |
| DPM | Dundee Precious Metals Inc | 5.7506 | 0.0964 | 1.7 | 185.43 K | |
| CGI | CDN General Inv | 9.3054 | 0.1557 | 1.7 | 3.46 K | |
| CUP-U | Caribbean Utilities Company Ltd | 4.7194 | 0.0756 | 1.63 | 2.4 K | |
| DII-B | Dorel Industries Inc | 8.1309 | 0.1298 | 1.62 | 10.74 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 5.8603 | 0.0916 | 1.59 | 193.59 K | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 6.5089 | 0.1014 | 1.58 | 155.41 K | |
| CIGI | Colliers International Group Inc | 15.1164 | 0.2341 | 1.57 | 31.52 K | |
| ABX | Barrick Mining Corp | 30.0211 | 0.4417 | 1.49 | 2.06 M | |
| USA | Americas Silver Corp | 21.30 | 0.30 | 1.43 | 5.71 K | |
| WPRT | Westport Fuel Systems Inc | 328.90 | 4.20 | 1.29 | 13.8 K | |
| MRE | Martinrea International Inc | 6.697 | 0.0816 | 1.23 | 169.72 K | |
| IMG | Iamgold Corp | 11.505 | 0.1328 | 1.17 | 1.41 M | |
| WPM | Wheaton Precious Metals Corp | 22.4058 | 0.215 | 0.97 | 927.69 K | |
| RBA | Rb Global Inc | 15.0106 | 0.1405 | 0.94 | 49.75 K | |
| ELF-PH | E-L Financial 3 Non Cum Frst Prf | 11.361 | 0.1023 | 0.91 | 6.2 K | |
| ATH | Athabasca Oil Corp | 10.23 | 0.09 | 0.89 | 2.06 M | |
| BN-PT | Brookfield Corporation | 12.2118 | 0.1045 | 0.86 | 5.4 K | |
| ATS | Ats Corp | 8.52 | 0.07 | 0.83 | 231.9 K | |
| BPO-PY | Brookfield Office Properties Inc Pref Y | 5.7466 | 0.0419 | 0.73 | 500 | |
| SLF-PH | Sun Lif Non Cum Rst Cl A 10R Prf | 13.9854 | 0.097 | 0.7 | 2.43 K | |
| RIC | Richmont Mines | 4.5618 | 0.0308 | 0.68 | 5.3 K | |
| BPO-PP | Brookfield Offi Pro Cl Aaa P Prf | 9.8005 | 0.0579 | 0.59 | 1.49 K | |
| POW-PA | Power Corporation of Canada Pref A | 11.5712 | 0.0678 | 0.59 | 1.8 K | |
| AFN | Ag Growth International Inc | 21.4319 | 0.1241 | 0.58 | 23.1 K | |
| GWO-PL | Great Wst 5.65 Non Cum 1St L Prf | 11.9047 | 0.0683 | 0.58 | 1.41 K | |
| MEQ | Mainstreet Eq J | 27.1556 | 0.1496 | 0.55 | 36.9 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 6.9169 | 0.038 | 0.55 | 45.81 K | |
| NG | Novagold Res Inc | 5.57 | 0.03 | 0.54 | 238.02 K | |
| PWF-PO | Power Financial Corp Pref O | 11.7213 | 0.0619 | 0.53 | 1.49 K | |
| BYD | Boyd Group Services Inc | 12.1151 | 0.063 | 0.52 | 10.1 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 12.0854 | 0.0618 | 0.51 | 8.3 K | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 10.5736 | 0.053 | 0.5 | 5.9 K | |
| BPO-PN | Brookfield Offi Pro Cl Aaa N Prf | 10.3333 | 0.0516 | 0.5 | 7.8 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 7.3312 | 30.87 B | 0.0581 | 0.8 | 3.93 K |
| NTPIF | Nam Tai Property Inc. | 5.60 | 259.64 M | 0.07 | 1.27 | 93.31 K |
| BLSP | Blue Sphere Corporation | 117.52 | 288.79 K | 69.043 | 142.42 | 148.5 K |
| AFPW | AlumiFuel Power Corporation | 20.00 | 141.09 K | 5.00 | 33.33 | 101 |
| KALY | Kali Inc | 9.90 | 101.82 K | 0.30 | 3.12 | 21.46 K |
| DSUS | Drone Services USA Inc | 3.432 | 65.63 K | 0.182 | 5.6 | 63.4 K |
| VRSEF | Verisante Technology Inc | 5.17 | 48.33 K | 0.16 | 3.19 | 3.67 K |
| REDFY | Rediff.com India Limited | 3.68 | 36.2 K | 0.02 | 0.55 | 27.74 K |
| IGRW | Interactive Health Network | 3.69 | 31.82 K | 0.72 | 24.24 | 13.01 M |
| CIPI | Correlate Infrastructure Partners Inc | 4.36 | 31.31 K | 0.12 | 2.83 | 2.65 K |
| CBRI | CMTSU Liquidation Inc | 4.03 | 8.16 K | 0.05 | 1.26 | 139.56 K |
| SIMPQ | Simply Inc | 382.50 | 1.55 K | 15.00 | 4.08 | 140 |
| SPOI | SPO Networks Inc | 12.90 | 1.24 K | 2.40 | 22.86 | 31.89 K |
| PRZM | Prism Technologies Group Inc | 3.99 | 1.01 K | 0.23 | 6.12 | 7.92 K |
| RTNB | root9B Holdings Inc | 8.70 | 610 | 0.90 | 11.54 | 1.23 K |
| SYNE | Synthesis Energy Systems Inc | 78.08 | 157 | 1.28 | 1.67 | 231 |
| ESINQ | ITT Educational Services Inc | 58.04 | 2.51 | 4.52 | 356.21 K | |
| TBEV | High Performance Beverages Company | 250.00 | 10.00 | 4.17 | 5 | |
| BAJFF | Camrova Resources Inc | 4.00 | 0.02 | 0.5 | 2.25 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IMR | iMetal Resources Inc | 100.00 | 25.00 | 33.33 | 35 | |
| BFM | Bedford Metals Corp. | 21.2727 | 4.9091 | 30 | 306 | |
| LQWD | LQwD FinTech Corp | 17.15 | 3.85 | 28.95 | 1.74 K | |
| LOD | Lode Gold Resources Inc. | 10.80 | 1.80 | 20 | 61 | |
| AVX | Altair Resources Inc | 12.60 | 1.80 | 16.67 | 498 | |
| IB | IBC Advanced Alloys Corp | 8.40 | 1.20 | 16.67 | 16.78 K | |
| ILI | Infinite Ore Corp | 3.20 | 0.40 | 14.29 | 2.62 K | |
| MVI-H | Monitor Ventures Inc | 24.00 | 3.00 | 14.29 | 28.47 K | |
| SIEN | Sienna Resources Inc. | 4.00 | 0.50 | 14.29 | 18 K | |
| FCI | First Canadian Graphite Inc. | 48.00 | 6.00 | 14.29 | 15 | |
| PPP | Prospector Metals Corp | 6.03 | 0.72 | 13.56 | 29.43 K | |
| AML | Argus Metals Corp. | 3.80 | 0.40 | 11.76 | 150 | |
| NIM | Nicola Mining Inc | 23.00 | 2.40 | 11.65 | 1.08 K | |
| CPAU | CopAur Minerals Inc | 20.00 | 2.00 | 11.11 | 115 | |
| SCOT | Scottie Resources Corp | 6.30 | 0.60 | 10.53 | 167 | |
| UGD | Unigold Inc | 3.30 | 0.30 | 10 | 15.3 K | |
| ZC | Zimtu Capital Corp | 4.75 | 0.40 | 9.2 | 1.22 K | |
| WLR | Walker Lane Resources Ltd. | 22.75 | 1.75 | 8.33 | 31 | |
| MRZL | Mont Royal Resources Limited. | 6.2937 | 0.4662 | 8 | 2.51 K | |
| SCZ | Santacruz Silver Mining Ltd | 4.00 | 0.28 | 7.53 | 9.12 K | |
| DAU | Desert Gold Ventures Inc | 4.30 | 0.30 | 7.5 | 400 | |
| LMR | Lomiko Metals Inc | 7.50 | 0.50 | 7.14 | 461 | |
| CTH | CoTec Holdings Corp. | 600.00 | 40.00 | 7.14 | 25 | |
| DSY | Destiny Media Technologies Inc | 4.25 | 0.25 | 6.25 | 6.2 K | |
| MANU | Manhattan Uranium Discovery Corp. | 85.00 | 5.00 | 6.25 | 1 | |
| RAGE | Renegade Gold Inc. | 222.00 | 12.00 | 5.71 | 110 | |
| GAMA | Gamma Resources Ltd. | 5.32 | 0.28 | 5.56 | 179 | |
| REX | Orex Minerals Inc | 5.80 | 0.30 | 5.45 | 37.21 K | |
| NCP | Nickel Creek Platinum Corp. | 219.00 | 7.00 | 3.3 | 2.15 K | |
| WEB | Westbridge Energy Corporation | 43.4466 | 1.3578 | 3.23 | 315 | |
| VDO-H | Nevado Resources Corporation | 3.20 | 0.10 | 3.23 | 1.15 K | |
| FMS | Focus Graphite Inc | 7.30 | 0.20 | 2.82 | 29.39 K | |
| NEXG | NeXGold Mining Corp | 9.00 | 0.12 | 1.35 | 6.17 K | |
| SGN | Scorpio Gold Corporation | 13.68 | 0.18 | 1.33 | 4.25 K |