Gainer Volumes for 23 July 2012 from 00:00:00 until 23:59:59
Gainer Volumes for 23 July 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 | 22.5921 | 29.8 B | 0.1437 | 0.64 | 354.3 K |
| UUUU | Energy Fuels Inc | 7.15 | 3.11 B | 0.20 | 2.88 | 37.6 K |
| REPX | Riley Exploration Permian Inc | 79.4819 | 715.97 M | 1.6871 | 2.17 | 242 |
| VKI | Invesco Advantage Muni Income Trust II | 6.0136 | 398.49 M | 0.0353 | 0.59 | 135.3 K |
| BKTI | Bk Technologies Inc | 6.6575 | 292.2 M | 0.0678 | 1.03 | 1.16 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.8959 | 284.2 M | 0.1116 | 2.95 | 111.36 K |
| ERC | Wells Fargo Advantage Multi-Sector | 4.4442 | 257.53 M | 0.0283 | 0.64 | 126.7 K |
| ACU | Acme United Corp | 8.161 | 211.21 M | 0.0839 | 1.04 | 51.6 K |
| NEN | New England Realty Associates | 18.6374 | 196.25 M | 0.3111 | 1.7 | 500 |
| INTT | Intest Corp | 3.2103 | 178.8 M | 0.0345 | 1.09 | 16.48 K |
| SIF | Sifco Industries | 21.3798 | 169.24 M | 0.7496 | 3.63 | 9.8 K |
| BDL | Flanigan's Enterprises | 7.0801 | 82.15 M | 0.1463 | 2.11 | 3.89 K |
| CEV | Eaton Vance California Muni Income Trust | 7.1884 | 71.95 M | 0.0446 | 0.62 | 6.68 K |
| IBIO | Ibio Inc | 5600.00 | 69.55 M | 1000.00 | 21.74 | 69 |
| CPHI | China Pharma Holdings | 32.00 | 51.13 M | 0.51 | 1.62 | 138 |
| OPTT | Ocean Power Tech Inc | 510.00 | 41.04 M | 16.00 | 3.24 | 43.06 K |
| NNVC | Nanoviricides Inc | 39.20 | 32.87 M | 1.40 | 3.7 | 3.34 K |
| BESS | Bimergen Energy Corporation | 159.60 | 20.8 M | 9.80 | 6.54 | 97 |
| MXC | Mexco Energy Corp | 5.9987 | 19.27 M | 0.1938 | 3.34 | 7 K |
| TOVX | Theriva Biologics Inc | 20212.50 | 10.38 M | 525.00 | 2.67 | 13 |
| PLAG | Planet Green Holdings Corp | 272.50 | 8.4 M | 5.00 | 1.87 | 11 |
| PW | Power REIT | 8.5523 | 2.82 M | 0.0626 | 0.74 | 12.31 K |
| IPB | Merrill Lynch & Company | 12.256 | 0.0843 | 0.69 | 400 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 15.2769 | 4.42 T | 0.1164 | 0.77 | 142.33 M |
| GOOG | Alphabet Inc Class C | 15.2055 | 4.39 T | 0.1159 | 0.77 | 143 M |
| WDC | Western Digital Cp | 19.4012 | 178.95 B | 0.1262 | 0.65 | 4.77 M |
| IBKR | Interactive Brokers | 3.3892 | 150.52 B | 0.0573 | 1.72 | 2.16 M |
| MNST | Monster Beverage Cp | 11.0267 | 92.38 B | 0.1984 | 1.83 | 21.41 M |
| REGN | Regeneron Pharmaceuticals | 121.678 | 80.58 B | 0.8443 | 0.7 | 583.8 K |
| PCAR | Paccar Inc | 15.256 | 70.18 B | 0.2222 | 1.48 | 5.58 M |
| BKR | Baker Hughes A Ge Co. Cl A | 23.8424 | 61.18 B | 0.3301 | 1.4 | 9.97 M |
| CCEP | Coca-Cola Europacific Partners Plc | 12.1063 | 48.08 B | 0.3034 | 2.57 | 3.54 M |
| EXPD | Expeditors Intl | 31.2304 | 23.73 B | 0.201 | 0.65 | 1.55 M |
| TSCO | Tractor Supply Company | 6.78 | 17.52 B | 0.2285 | 3.49 | 16.8 M |
| LULU | Lululemon Athletica | 58.39 | 14.03 B | 1.04 | 1.81 | 2.85 M |
| HAS | Hasbro Inc | 22.391 | 12.9 B | 0.859 | 3.99 | 7.03 M |
| FIVE | Five Below Inc | 27.55 | 12.4 B | 0.28 | 1.03 | 233.35 K |
| COKE | Coca Cola Bot Cons | 5.945 | 12.3 B | 0.0749 | 1.28 | 105.75 K |
| AGNC | Agnc Investment Corp | 6.11 | 12.25 B | 0.0477 | 0.79 | 7.89 M |
| MDGL | Madrigal Pharmaceuticals Inc | 224.00 | 11.85 B | 4.55 | 2.07 | 16.97 K |
| AAL | American Airlines Group | 11.3883 | 10.97 B | 0.066 | 0.58 | 9.01 M |
| RGEN | Repligen Cp | 4.00 | 8.95 B | 0.11 | 2.83 | 173.93 K |
| ZG | Zillow Grp Inc Cl A | 13.0693 | 8.44 B | 0.2027 | 1.58 | 561.37 K |
| HOMB | Home Bancshares Inc | 5.5047 | 6.29 B | 0.0348 | 0.64 | 402.8 K |
| CZR | Caesars Entertainment Inc | 4.37 | 6.13 B | 0.08 | 1.86 | 66.47 K |
| LGND | Ligand Pharm | 11.2352 | 6.06 B | 0.3119 | 2.86 | 389.53 K |
| NXST | Nexstar Media Group Inc | 4.6513 | 5.8 B | 0.0365 | 0.79 | 114.63 K |
| ENPH | Enphase Energy Inc | 6.21 | 5.13 B | 0.11 | 1.8 | 41.6 K |
| SLMBP | SLM Cp Srs B Pfd | 20.4157 | 4.83 B | 0.1974 | 0.98 | 857 |
| POWI | Power Integratn | 15.2449 | 3.45 B | 0.1668 | 1.11 | 417.2 K |
| ARLP | Alliance Resource Pt | 8.4319 | 3.27 B | 0.0537 | 0.64 | 137.46 K |
| AGYS | Agilysys Inc | 8.65 | 3.12 B | 0.45 | 5.49 | 78.43 K |
| DXPE | Dxp Enterprise | 41.67 | 2.61 B | 0.71 | 1.73 | 104.1 K |
| JBLU | Jetblue Airways Cp | 5.37 | 2.37 B | 0.11 | 2.09 | 4.98 M |
| ADUS | Addus Homecare Corp | 4.44 | 2.17 B | 0.04 | 0.91 | 1.7 K |
| GT | Goodyear Tire Rubber | 8.9226 | 1.99 B | 0.2044 | 2.34 | 9.5 M |
| CASH | Meta Financial Group | 6.6483 | 1.89 B | 0.0532 | 0.81 | 12.9 K |
| DCOM | Dime Community Bancshares Inc | 10.2107 | 1.83 B | 0.0719 | 0.71 | 22.2 K |
| BFC | Bank First National Corp [Wisconsin] | 11.7932 | 1.75 B | 0.9359 | 8.62 | 200 |
| QCRH | Qcr Holdings Inc | 12.9178 | 1.74 B | 0.7554 | 6.21 | 100 |
| TRIP | Tripadvisor Inc | 40.5599 | 1.63 B | 0.6314 | 1.58 | 2.38 M |
| INVA | Innoviva Inc | 22.8535 | 1.51 B | 0.4338 | 1.93 | 620.25 K |
| SBET | Sharplink Gaming Ltd | 1224.00 | 1.25 B | 28.80 | 2.41 | 11 |
| HFWA | Heritage Financial | 9.4121 | 1.24 B | 0.0809 | 0.87 | 48.77 K |
| SIFY | Sify Techs Ltd ADR | 12.7809 | 1.13 B | 0.1111 | 0.88 | 15.25 K |
| SVRA | Savara Inc | 52.15 | 1.13 B | 0.35 | 0.68 | 19.32 K |
| BBSI | Barrett Business S | 4.2959 | 985.09 M | 0.0809 | 1.92 | 224.88 K |
| MPB | Mid Penn Bancorp Inc | 6.7839 | 970.2 M | 0.2854 | 4.39 | 3.67 K |
| CCBG | Capital City Bank Gr | 6.0612 | 894.4 M | 0.1438 | 2.43 | 33.88 K |
| WRLD | World Acceptance Cp | 67.71 | 893.31 M | 1.09 | 1.64 | 142.55 K |
| SMBC | Southern MO Bancorp | 9.0104 | 868.69 M | 0.0744 | 0.83 | 200 |
| HTB | HomeTrust Bancshares, Inc. | 11.0402 | 868.67 M | 0.1804 | 1.66 | 143.7 K |
| ORRF | Orrstown Finl Svcs | 6.0594 | 850.95 M | 0.1169 | 1.97 | 26.36 K |
| DJCO | Daily Journal Cp | 91.26 | 824.92 M | 0.61 | 0.67 | 815 |
| GSM | Ferroglobe Plc Os | 10.8011 | 775.47 M | 0.102 | 0.95 | 465.32 K |
| CYRX | Cryoport Inc | 3.96 | 768.64 M | 0.24 | 6.45 | 3.77 K |
| DGICA | Donegal Group Cl A | 8.1072 | 727.65 M | 0.1156 | 1.45 | 38.11 K |
| SHEN | Shenandoah Telecom | 4.2437 | 719.19 M | 0.0469 | 1.12 | 90.57 K |
| PFLT | Pennantpark Fltng Rt | 3.239 | 704.45 M | 0.0214 | 0.67 | 11 K |
| FEIM | Frequency Elcts Inc | 7.1636 | 699.07 M | 0.9361 | 15.03 | 26.39 K |
| HNRG | Hallador Energy Company | 5.8738 | 696.12 M | 0.0689 | 1.19 | 11.24 K |
| SWBI | Smith & Wesson Brands Inc | 6.1222 | 657.94 M | 0.0507 | 0.84 | 2.44 M |
| MLAB | Mesa Labs Inc | 43.3084 | 566.97 M | 0.492 | 1.15 | 3.83 K |
| ESEA | Euroseas Ltd | 47.4178 | 533.21 M | 1.6351 | 3.57 | 529 |
| ACIC | American Coastal Insurance Corp | 3.7762 | 530.68 M | 0.0741 | 2 | 4.5 K |
| ASMB | Assembly Biosciences | 229.80 | 525.85 M | 6.00 | 2.68 | 1.7 K |
| BMRC | Bank of Marin Bancrp | 12.8273 | 471.77 M | 0.2652 | 2.11 | 9.22 K |
| FRBA | First Bank | 4.5216 | 467.95 M | 0.3431 | 8.21 | 100 |
| FRPH | Frp Holdings Inc | 4.8392 | 420.4 M | 0.0378 | 0.79 | 14.33 K |
| FRST | Primis Financial Corp | 4.6495 | 407.01 M | 0.0253 | 0.55 | 3.88 K |
| PERI | Perion Network Ltd | 15.18 | 397.33 M | 0.12 | 0.8 | 14.31 K |
| MGPI | MGP Ingredients Inc | 3.0315 | 378.06 M | 0.0445 | 1.49 | 9.71 K |
| STRT | Strattec Security | 19.4072 | 371.75 M | 0.3666 | 1.93 | 14.89 K |
| AVBH | Avidbank Holdings, Inc. Common stock | 10.20 | 358.34 M | 0.30 | 3.03 | 700 |
| TWIN | Twin Disc Inc | 18.3837 | 343.41 M | 0.1907 | 1.05 | 83.44 K |
| VALU | Value Line Inc | 7.2192 | 330.81 M | 0.0424 | 0.59 | 2.9 K |
| ZUMZ | Zumiez Inc | 35.75 | 330.36 M | 0.23 | 0.65 | 428.59 K |
| EGHT | 8X8 Inc | 5.07 | 326.15 M | 0.04 | 0.8 | 1.02 M |
| FSBW | FS Bancorp Inc | 4.0195 | 322.31 M | 0.0633 | 1.6 | 133.48 K |
| SMTI | Sanara Medtech Inc | 20.00 | 312.22 M | 5.00 | 33.33 | 335 |
| IRD | Opus Genetics, Inc. | 244.752 | 312.1 M | 16.752 | 7.35 | 208 |
| RILY | B. Riley Financl | 4.4824 | 297.84 M | 0.139 | 3.2 | 45 |
| TBCH | Turtle Beach Corporation | 36.76 | 268.73 M | 0.28 | 0.77 | 4.78 K |
| SILC | Silicom Ltd | 13.1639 | 251.73 M | 0.8233 | 6.67 | 33.28 K |
| QUIK | Quicklogic Corp | 33.74 | 244.95 M | 0.70 | 2.12 | 23.08 K |
| CFBK | Central Fed Cp | 9.2861 | 230.1 M | 0.5188 | 5.92 | 579 |
| CMTV | Community Bancorp. Common Stock | 5.1583 | 227.23 M | 0.0722 | 1.42 | 1.17 K |
| EFSI | Eagle Financial Services Inc | 13.5981 | 217.96 M | 1.0941 | 8.75 | 2.65 K |
| AIFU | Fanhua Inc. | 96.1051 | 215.64 M | 0.7942 | 0.83 | 1.8 K |
| CZWI | Citizens Community | 4.5141 | 209.47 M | 0.0471 | 1.05 | 38.1 K |
| NNBR | NN Inc | 8.4926 | 205.82 M | 0.1162 | 1.39 | 144.75 K |
| CBFV | Cb Financial Svc | 11.9342 | 187.99 M | 1.3357 | 12.6 | 650 |
| ORMP | Oramed Pharma | 3.5798 | 176.8 M | 0.2237 | 6.67 | 960 |
| KGEI | Kolibri Global Energy Inc | 7.40 | 172.45 M | 0.10 | 1.37 | 710 |
| RDCM | Radcom Ltd | 4.05 | 167.55 M | 0.05 | 1.25 | 50.01 K |
| STRS | Stratus Pptys Inc | 7.4155 | 159.02 M | 0.2097 | 2.91 | 100 |
| BCBP | Bcb Bancorp Inc | 5.353 | 152.1 M | 0.0361 | 0.68 | 279 |
| RCEL | Avita Medical Inc | 19.95 | 137.57 M | 0.30 | 1.53 | 40 |
| KZIA | Kazia Therapeutics Ltd ADR | 129.1725 | 137.12 M | 0.7006 | 0.55 | 1 |
| CAAS | China Automotive Sys | 3.2568 | 131.24 M | 0.0389 | 1.21 | 12.35 K |
| MBOT | Microbot Medical Inc | 3061.80 | 124.25 M | 550.80 | 21.94 | 7.35 K |
| PROV | Provident Financial | 7.4122 | 112.75 M | 0.0452 | 0.61 | 11.92 K |
| FLNT | Fluent Inc | 26.4154 | 103.91 M | 0.433 | 1.67 | 113 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 9.3795 | 2.15 T | 0.0954 | 1.03 | 24.67 M |
| JPM | JP Morgan Chase & Company | 23.9498 | 962.59 B | 0.3755 | 1.59 | 41.25 M |
| CAT | Caterpillar Inc | 57.8035 | 401.21 B | 0.4464 | 0.78 | 7.57 M |
| GE | General Electric Company | 75.559 | 398.31 B | 0.8274 | 1.11 | 12.83 M |
| HD | Home Depot | 37.1301 | 352.12 B | 0.1895 | 0.51 | 10.58 M |
| BML-PG | Bank of America Corporation | 9.7023 | 256.24 B | 0.1025 | 1.07 | 5.2 K |
| BML-PL | Bank of America Corporation | 9.8962 | 234.33 B | 0.0928 | 0.95 | 19.21 K |
| BAC-PE | Bank of America Corporation | 10.2126 | 222.98 B | 0.0645 | 0.64 | 5.18 K |
| ETN | Eaton Corp | 28.2403 | 173.68 B | 1.0511 | 3.87 | 10.31 M |
| WELL | Welltower Inc | 34.9898 | 167.48 B | 0.2185 | 0.63 | 1.55 M |
| BX | Blackstone Inc | 6.5713 | 166.26 B | 0.2221 | 3.5 | 7.53 M |
| LOW | Lowe's Companies | 20.2423 | 123.39 B | 0.11 | 0.55 | 9.85 M |
| PWR | Quanta Services | 21.8766 | 102.49 B | 0.2067 | 0.95 | 1.58 M |
| CMI | Cummins Inc | 61.632 | 89.73 B | 0.9654 | 1.59 | 2.9 M |
| WMB | Williams Companies | 15.1435 | 87.82 B | 0.077 | 0.51 | 12.35 M |
| MPC | Marathon Petroleum Corp | 15.4289 | 86.92 B | 0.1009 | 0.66 | 4.76 M |
| ITW | Illinois Tool Works Inc | 38.932 | 85.54 B | 0.2035 | 0.53 | 4.74 M |
| URI | United Rentals | 29.9655 | 72.8 B | 0.5327 | 1.81 | 4.32 M |
| GS-PD | The Goldman Sachs Group Inc | 9.8062 | 66.4 B | 0.0491 | 0.5 | 87.34 K |
| CVE | Cenovus Energy Inc | 23.5825 | 51.71 B | 0.4186 | 1.81 | 1.25 M |
| ROK | Rockwell Automation Inc | 50.0015 | 50.08 B | 0.7363 | 1.49 | 2.65 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 47.1628 | 47.45 B | 0.9041 | 1.95 | 1.85 K |
| DHI | D.R. Horton | 16.3709 | 42.95 B | 0.1631 | 1.01 | 7.64 M |
| WRB | W.R. Berkley Corp | 8.2265 | 26.83 B | 0.0653 | 0.8 | 2.33 M |
| HAL | Halliburton Company | 24.6677 | 26.58 B | 0.5793 | 2.4 | 25.59 M |
| AWK | American Water Works | 27.3702 | 26.2 B | 0.1959 | 0.72 | 860.12 K |
| PHG | Koninklijke Philips Electronics ADR | 14.3882 | 25.85 B | 0.7438 | 5.45 | 1.52 M |
| NRG | NRG Energy | 14.5282 | 25.47 B | 1.0941 | 8.14 | 22.08 M |
| PHM | Pultegroup | 9.375 | 25.34 B | 0.1277 | 1.38 | 14.13 M |
| BBY | Best Buy Company | 11.4864 | 17.81 B | 0.2767 | 2.47 | 8.9 M |
| NLY | Annaly Capital Management Inc | 12.8995 | 16.61 B | 0.12 | 0.94 | 2.14 M |
| OVV | Ovintiv Inc | 76.4282 | 16.29 B | 2.0637 | 2.78 | 2.04 M |
| TU | Telus Corp | 7.6068 | 15.3 B | 0.0647 | 0.86 | 534.8 K |
| DOC | Physicians Realty Trust | 14.4665 | 15.02 B | 0.0986 | 0.69 | 2.1 M |
| SGI | Somnigroup International Inc. | 6.4708 | 14.64 B | 0.1126 | 1.77 | 8.99 M |
| TOL | Toll Brothers Inc | 28.0301 | 14.49 B | 0.2891 | 1.04 | 3.19 M |
| CCK | Crown Cork & Seal Company | 33.3952 | 13.65 B | 0.1894 | 0.57 | 1.87 M |
| SKM | Sk Telecom Corp ADR | 7.7761 | 13.39 B | 0.0658 | 0.85 | 563.9 K |
| CLX | Clorox Company | 48.3909 | 12.8 B | 0.3664 | 0.76 | 814.7 K |
| AYI | Acuity Brands Inc | 57.2415 | 10.89 B | 0.3618 | 0.64 | 434.7 K |
| ORI | Old Republic International Corp | 3.2205 | 10.6 B | 0.0238 | 0.74 | 2.81 M |
| ALSN | Allison Transmission Holdings | 14.1027 | 9.8 B | 0.2867 | 2.08 | 135.7 K |
| KT | Korea Telecom Corp ADR | 8.1163 | 8.7 B | 0.0946 | 1.18 | 664 K |
| BLDR | Builders Firstsource | 4.27 | 8.16 B | 0.16 | 3.89 | 365.22 K |
| KMX | Carmax Inc | 27.21 | 8.04 B | 0.27 | 1 | 1.87 M |
| MSM | Msc Industrial Direct Company | 38.9818 | 7.01 B | 0.7112 | 1.86 | 923.5 K |
| ST | Sensata Technologies Holding N.V. | 25.8046 | 6.92 B | 0.4648 | 1.83 | 1.08 M |
| JBTM | JBTMarel Corp | 12.743 | 6.35 B | 0.0734 | 0.58 | 136.57 K |
| RLI | Rli Corp | 9.4908 | 5.78 B | 0.0688 | 0.73 | 619.2 K |
| BB | Blackberry Ltd | 6.86 | 5.12 B | 0.085 | 1.25 | 23.85 M |
| MTH | Meritage Corp | 16.7152 | 5.01 B | 0.1605 | 0.97 | 916.35 K |
| SKY | Skyline Corp | 4.73 | 5 B | 0.0384 | 0.82 | 3.7 K |
| AQN | Algonquin Pwr & Util | 3.3836 | 4.44 B | 0.0299 | 0.89 | 12.2 K |
| MHO | M/I Homes | 16.98 | 3.88 B | 0.18 | 1.07 | 113.34 K |
| GNW | Genworth Financial Inc | 4.83 | 3.71 B | 0.04 | 0.84 | 5.7 M |
| KBH | KB Home | 8.8179 | 3.69 B | 0.3038 | 3.57 | 6.36 M |
| WLY | John Wiley Sons Cl A | 48.45 | 2.8 B | 0.31 | 0.64 | 181.02 K |
| EFXT | Enerflex Ltd | 8.4049 | 2.68 B | 0.2809 | 3.46 | 4.2 K |
| KMT | Kennametal Inc | 24.2642 | 2.6 B | 0.2055 | 0.85 | 673.9 K |
| BXMT | Blackstone Mortgage Trust Inc Cl A | 4.1743 | 2.35 B | 0.0595 | 1.45 | 2.34 K |
| HTH | Hilltop Holdings Inc | 9.0509 | 2.33 B | 0.102 | 1.14 | 143.4 K |
| WU | Western Union Company | 8.5682 | 2.27 B | 0.096 | 1.13 | 10.11 M |
| LXP-PC | Lexington Realty Trust | 19.7787 | 2.11 B | 0.1351 | 0.69 | 2.96 K |
| DRD | Drdgold Ltd ADR | 3.4127 | 1.98 B | 0.052 | 1.55 | 21 K |
| SAM | Boston Beer Company | 113.1003 | 1.92 B | 1.7994 | 1.62 | 96.5 K |
| FLO | Flowers Foods | 8.3143 | 1.57 B | 0.0724 | 0.88 | 1.11 M |
| DCH | Dauch Corporation | 10.01 | 1.42 B | 0.15 | 1.52 | 1.28 M |
| NRP | Natural Resource Partners LP | 72.3085 | 1.39 B | 0.9239 | 1.29 | 17.25 K |
| EPC | Edgewell Personal Care | 49.2667 | 1.35 B | 0.4502 | 0.92 | 1.12 M |
| MFA | MFA Financial Inc | 5.6946 | 924.97 M | 0.0289 | 0.51 | 434.63 K |
| TXO | Txo Energy Partners L.P. | 1160.00 | 750.19 M | 20.00 | 1.75 | 42 |
| IVR | Invesco Mortgage Capital Inc | 31.4738 | 729.63 M | 0.3093 | 0.99 | 148.26 K |
| VMO | Invesco Muni Opportunity Trust | 6.8431 | 655.52 M | 0.0665 | 0.98 | 68.9 K |
| RGR | Sturm Ruger & Company | 24.9545 | 612.58 M | 0.931 | 3.88 | 547.56 K |
| FBRT | Franklin Bsp Realty Trust Inc | 8.5925 | 581.07 M | 0.0975 | 1.15 | 1.05 M |
| RWT | Redwood Trust | 4.1049 | 572.24 M | 0.048 | 1.18 | 407 K |
| NOAH | Noah Holdings Ltd ADR | 3.3575 | 542.57 M | 0.0894 | 2.74 | 65.8 K |
| BLW | Blackrock Ltd Duration Income Trust | 5.8934 | 491.29 M | 0.0296 | 0.5 | 80.6 K |
| BBW | Build-A-Bear Workshop | 3.809 | 436.55 M | 0.0252 | 0.67 | 23.2 K |
| VHI | Valhi Inc | 104.8056 | 408.12 M | 3.7335 | 3.69 | 3.86 K |
| TCI | Transcontinental Realty Investors | 3.25 | 352.05 M | 0.10 | 3.17 | 400 |
| MLP | Maui Land & Pineapple Company | 3.30 | 343.06 M | 0.05 | 1.54 | 2.17 K |
| DBI | Designer Brands Inc | 18.588 | 338.68 M | 0.1202 | 0.65 | 765.8 K |
| MCI | Massmutual Corporate Investors | 5.7421 | 337.32 M | 0.0968 | 1.71 | 17 K |
| ONIT | Onity Group Inc | 294.45 | 320.84 M | 6.60 | 2.29 | 96.34 K |
| BGS | B&G Foods Holdings | 10.7354 | 285.71 M | 0.3051 | 2.93 | 777.8 K |
| EOT | Eaton Vance Muni Income Trust | 11.9852 | 272.34 M | 0.1095 | 0.92 | 45.3 K |
| FT | Franklin Universal Trust | 3.0418 | 198.29 M | 0.0364 | 1.21 | 113 K |
| VPV | Invesco Pennsylvania Muni | 7.1578 | 194.99 M | 0.0413 | 0.58 | 25.8 K |
| MPV | Massmutual Participation Investors | 5.1583 | 176.79 M | 0.0731 | 1.44 | 13 K |
| VTN | Invesco Trust New York Muni | 7.7863 | 164.15 M | 0.0705 | 0.91 | 54.5 K |
| JHS | John Hancock Income Securities Trust | 7.578 | 126.95 M | 0.055 | 0.73 | 14.9 K |
| AXR | Amrep Corp | 6.1998 | 119.37 M | 0.0498 | 0.81 | 3.99 K |
| JHI | John Hancock Investors Trust | 8.125 | 116.13 M | 0.0622 | 0.77 | 17.27 K |
| SJT | San Juan Basin Royalty Trust | 6.5754 | 114.66 M | 0.1178 | 1.82 | 165.3 K |
| NRT | North European Oil Royality Trust | 7.6196 | 79.77 M | 0.2697 | 3.67 | 13.4 K |
| BESS | Bimergen Energy Corporation | 159.60 | 20.8 M | 9.80 | 6.54 | 97 |
| BHV | Blackrock Virginia Muni Trust | 10.9549 | 19.93 M | 0.0824 | 0.76 | 2.6 K |
| MTR | Mesa Royalty Trust | 10.6637 | 5.31 M | 0.1248 | 1.18 | 4 K |
| BBBY | Bed Bath & Beyond, Inc. | 6.3255 | 0.212 | 3.47 | 275.9 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| HMMC | Hemlo Mining Corp. | 108.00 | 9.00 | 9.09 | 38 | |
| NFI | Nfi Group Inc. | 4.9939 | 0.273 | 5.78 | 65.75 K | |
| TCW | Trican Well | 7.4423 | 0.3099 | 4.34 | 881.35 K | |
| LIF | Labrador Iron Ore Royalty Corp | 9.0655 | 0.3416 | 3.92 | 50.79 K | |
| TOU | Tourmaline Oil Corp | 18.1365 | 0.6591 | 3.77 | 461.6 K | |
| RCH | Richelieu Hardware Ltd | 10.2576 | 0.3712 | 3.75 | 4.12 K | |
| OVV | Ovintiv Inc | 78.1511 | 2.795 | 3.71 | 824.39 K | |
| BU | Burcon Nutrascience Corp | 95.1199 | 3.3085 | 3.6 | 320 | |
| SII | Sprott Inc | 29.7124 | 0.9004 | 3.13 | 1.23 K | |
| ADEN | Adentra Inc | 3.7443 | 0.1106 | 3.04 | 900 | |
| SGY | Surge Energy Inc | 30.4919 | 0.8411 | 2.84 | 14.91 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 4.9524 | 0.127 | 2.63 | 12.06 K | |
| WPRT | Westport Fuel Systems Inc | 390.70 | 9.90 | 2.6 | 17.58 K | |
| PTM | Platinum Group Metals Ltd | 80.00 | 2.00 | 2.56 | 860 | |
| MTY | Mty Food Group Inc | 15.0717 | 0.3696 | 2.51 | 20.4 K | |
| BIR | Birchcliff Energy Ltd | 4.0489 | 0.0964 | 2.44 | 223 K | |
| AAV | Advantage Oil & Gas Ltd | 3.58 | 0.08 | 2.29 | 860.22 K | |
| CVE | Cenovus Energy Inc | 23.9759 | 0.5119 | 2.18 | 1.93 M | |
| ATH | Athabasca Oil Corp | 12.41 | 0.26 | 2.14 | 1.98 M | |
| KBL | Kbro Linen Inc | 16.3619 | 0.3107 | 1.94 | 8 K | |
| FAR | Foraco International Sa | 3.4191 | 0.0605 | 1.8 | 7.8 K | |
| BLX | Boralex Inc | 5.4734 | 0.0965 | 1.79 | 64.64 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 7.5517 | 0.1287 | 1.73 | 84.15 K | |
| ESI | Ensign Energy Services Inc | 4.1739 | 0.0679 | 1.65 | 72.39 K | |
| WTE | Westshore Terminals Investment Corp | 12.9736 | 0.2053 | 1.61 | 57.82 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 12.7967 | 0.1954 | 1.55 | 2.2 K | |
| MTL | Mullen Group Ltd | 11.5151 | 0.1702 | 1.5 | 130.5 K | |
| BB | Blackberry Ltd | 6.97 | 0.10 | 1.46 | 2.75 M | |
| RBN-UN | Blue Ribbon Income Fund | 4.2438 | 0.0544 | 1.3 | 12.41 K | |
| TFII | Tfi International Inc | 12.5067 | 0.1575 | 1.28 | 69.93 K | |
| BYD | Boyd Group Services Inc | 12.8979 | 0.1624 | 1.28 | 4.2 K | |
| PWF-PA | Power Financial Corp Pref A | 11.8072 | 0.1426 | 1.22 | 1.5 K | |
| PIC-PA | Premium Income Corp Pref A | 6.5837 | 0.0771 | 1.18 | 1.37 K | |
| EMA-PC | Emera Srs C Cum Rr Prf | 11.9643 | 0.1389 | 1.17 | 8.2 K | |
| T | Telus Corp | 7.8789 | 0.0901 | 1.16 | 2.03 M | |
| GWO-PP | Great Lifec 5.40 % P Non Cum Prf | 12.1798 | 0.1392 | 1.16 | 7.54 K | |
| CU | Canadian Utilities Ltd Cl A NV | 19.7672 | 0.2189 | 1.12 | 162.98 K | |
| LAS-A | Lassonde Industries Inc | 55.7586 | 0.5777 | 1.05 | 440 | |
| NPK | Verde Agritech Plc | 3.10 | 0.03 | 0.98 | 23.9 K | |
| LFE-PB | Canadian Life Companies Split Corp Pref B | 3.7596 | 0.0362 | 0.97 | 4.5 K | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 8.7271 | 0.0822 | 0.95 | 784 | |
| AQN | Algonquin Power and Utilities Corp | 3.4075 | 0.0297 | 0.88 | 265.06 K | |
| SES | Secure Energy Services Inc | 5.6751 | 0.0483 | 0.86 | 45.58 K | |
| ET | Evertz Technologies Ltd | 3.0641 | 0.0257 | 0.85 | 2.8 K | |
| BCE-PS | Bce Inc Pref S | 10.3764 | 0.0849 | 0.82 | 1.4 K | |
| TA-PF | Transalta C Cum Redeem Rate Prf | 9.822 | 0.079 | 0.81 | 12.28 K | |
| FFH | Fairfax Financial Holdings Ltd | 294.1113 | 2.2799 | 0.78 | 15.86 K | |
| HBP | Helix Biopharm | 6.55 | 0.05 | 0.77 | 800 | |
| FTS-PG | Fortis Inc Pref G | 11.7479 | 0.0867 | 0.74 | 1.53 K | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 14.6157 | 0.0997 | 0.69 | 5.36 K | |
| POW-PG | Power Co 5.6 % G Non Cum Fir Prf | 12.053 | 0.0818 | 0.68 | 1.74 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 12.6773 | 0.0834 | 0.66 | 4.53 K | |
| BDI | Black Diamond Group Ltd | 15.2999 | 0.097 | 0.64 | 84.97 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 5.5729 | 0.0344 | 0.62 | 500 | |
| MRG-UN | Morguard North American Residential Real Estate Investment Trust | 6.2457 | 0.0365 | 0.59 | 13.88 K | |
| SIA | Sienna Senior Living Inc | 5.0897 | 0.0293 | 0.58 | 50.2 K | |
| GIB-A | CGI Inc | 23.7432 | 0.1289 | 0.55 | 349.72 K | |
| AIM | Aimia Inc | 12.0719 | 0.0632 | 0.53 | 173.1 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 4.1482 | 0.0212 | 0.51 | 4.9 K | |
| DOL | Dollarama Inc | 10.0947 | 0.0504 | 0.5 | 547.8 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRCNF | Burcon NutraScience Corp | 5.74 | 16.75 M | 0.14 | 2.5 | 1.8 K |
| ORBT | Orbit International Corporation | 3.4537 | 12.74 M | 0.0755 | 2.23 | 17.38 K |
| ERHE | ERHC Energy Inc | 13.80 | 863.83 K | 2.30 | 20 | 883.3 K |
| GRLF | Green Leaf Innovations Inc | 9.75 | 44.8 K | 0.50 | 5.41 | 1.43 M |
| CIPI | Correlate Infrastructure Partners Inc | 9.80 | 31.31 K | 0.20 | 2.08 | 500 |
| XDSL | mPhase Technologies Inc | 9.50 | 16.8 K | 0.50 | 5.56 | 1.26 K |
| EBWK | Enigma-Bulwark Ltd. | 3.90 | 13.66 K | 0.40 | 11.43 | 2.27 K |
| AXPWQ | Axion Power International Inc | 241150.00 | 9.6 K | 13650.00 | 6 | 1 |
| SPOI | SPO Networks Inc | 10.10 | 1.24 K | 0.50 | 5.21 | 22.61 K |
| CYRNQ | CYRNQ | 51.60 | 799 | 0.792 | 1.56 | 897 |
| RTNB | root9B Holdings Inc | 9.45 | 610 | 0.075 | 0.8 | 35 |
| HBRM | Herborium Group Inc | 4.10 | 11 | 0.40 | 10.81 | 1.51 K |
| PPJE | PPJ Healthcare Enterprises Inc | 44.00 | 34.00 | 340 | 6 | |
| PZOO | Pazoo Inc | 3625.00 | 250.00 | 7.41 | 10 | |
| TBEV | High Performance Beverages Company | 330.00 | 10.00 | 3.13 | 53 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IDL | Imaging Dynamics Company Ltd | 5.00 | 2.50 | 100 | 528 | |
| LOD | Lode Gold Resources Inc. | 12.60 | 3.60 | 40 | 67 | |
| CTEK | CLEANTEK Industries Inc | 8.2353 | 2.3529 | 40 | 187 | |
| MANU | Manhattan Uranium Discovery Corp. | 100.00 | 20.00 | 25 | 5 | |
| VRB | Vanadiumcorp Resource Inc | 9.00 | 1.50 | 20 | 439 | |
| TWO | T2 Metals Corp. | 8.00 | 1.00 | 14.29 | 200 | |
| EON | EON Lithium Corp. | 9.00 | 1.00 | 12.5 | 1.04 K | |
| WVM | West Vault Mining Inc | 3.10 | 0.30 | 10.71 | 10.3 K | |
| BBB | Brixton Metals Corporation | 12.50 | 1.00 | 8.7 | 479 | |
| EMR | Emgold Mining Corporation | 6.50 | 0.50 | 8.33 | 450.69 K | |
| BVA | Bravada Gold Corporation | 5.20 | 0.40 | 8.33 | 1.38 K | |
| JSPX | JasperX Technologies Inc. | 15.00 | 1.00 | 7.14 | 35 | |
| BLDS | Badlands Resources Inc. | 9.50 | 0.50 | 5.56 | 340 | |
| CTA | Centaurus Energy Inc | 195.00 | 10.00 | 5.41 | 1.04 K | |
| TIE | Coloured Ties Capital Inc. | 13.9765 | 0.6471 | 4.85 | 31.09 K | |
| VLC | Velocity Minerals Ltd | 4.60 | 0.20 | 4.55 | 3.83 K | |
| AZR | Azarga Metals Corp | 24.00 | 1.00 | 4.35 | 60.6 K | |
| BKM | Pacific Booker Minerals Inc | 12.95 | 0.45 | 3.6 | 7.35 K | |
| NEXG | NeXGold Mining Corp | 7.80 | 0.24 | 3.17 | 7.67 K | |
| NEXM | NexMetals Mining Corp. | 37.00 | 1.00 | 2.78 | 50 | |
| STRM | Storm Exploration Inc. | 18.24 | 0.48 | 2.7 | 26 | |
| DSY | Destiny Media Technologies Inc | 4.30 | 0.10 | 2.38 | 4.44 K | |
| CMO-H | Cliffmont Resources Ltd | 8.90 | 0.20 | 2.3 | 1.95 K | |
| MYID | Killi Ltd | 125.00 | 2.232 | 1.82 | 24 K |