Gainer Volumes for 9 October 2012 from 00:00:00 until 23:59:59
Gainer Volumes for 9 October 2012 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 15.2525 | 53.92 B | 0.4396 | 2.97 | 5.44 M |
| NOG | Northern Oil and Gas | 139.1496 | 2.22 B | 4.3712 | 3.24 | 91.13 K |
| REI | Ring Energy Inc | 5.85 | 319.86 M | 0.03 | 0.52 | 4 K |
| ERC | Wells Fargo Advantage Multi-Sector | 4.7457 | 255.85 M | 0.0286 | 0.61 | 136.5 K |
| FRD | Friedman Industries Inc | 8.402 | 251.39 M | 0.0637 | 0.76 | 10.8 K |
| GTE | Gran Tierra Energy Inc | 52.00 | 241.51 M | 1.50 | 2.97 | 30.58 K |
| NEN | New England Realty Associates | 20.2227 | 200.4 M | 0.3487 | 1.75 | 400 |
| PLX | Protalix Biotherapeutics | 51.20 | 190.95 M | 0.90 | 1.79 | 14.79 K |
| ARMP | Armata Pharmaceuticals Inc | 1470.00 | 171.81 M | 140.00 | 10.53 | 2 |
| VFL | Delaware Florida Insured Muni | 7.1443 | 138.86 M | 0.0649 | 0.92 | 22.4 K |
| USBC | USBC, Inc. | 1080.00 | 136.53 M | 120.00 | 12.5 | 46 |
| OPHC | Optimumbank Hlds | 20.40 | 110.42 M | 1.20 | 6.25 | 225 |
| CPHI | China Pharma Holdings | 36.99 | 47.88 M | 1.99 | 5.69 | 341 |
| OPTT | Ocean Power Tech Inc | 550.00 | 41.59 M | 22.00 | 4.17 | 21.68 K |
| NNVC | Nanoviricides Inc | 44.80 | 34.93 M | 2.10 | 4.92 | 4.75 K |
| INUV | Inuvo Inc | 9.30 | 16.15 M | 0.40 | 4.49 | 3.97 K |
| REED | Reed's, Inc. | 2097.7893 | 9.38 M | 141.1974 | 7.22 | 2.21 K |
| PLAG | Planet Green Holdings Corp | 297.50 | 7.47 M | 10.00 | 3.48 | 220 |
| AMBO | Ambow Education Holding Ltd ADR | 831.00 | 6.58 M | 18.00 | 2.21 | 179 |
| PW | Power REIT | 8.0028 | 2.95 M | 0.1584 | 2.02 | 100 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMD | Advanced Micro Devices | 3.25 | 845.6 B | 0.06 | 1.88 | 19.7 M |
| CTAS | Cintas Corp | 8.9978 | 81.49 B | 0.072 | 0.81 | 3.64 M |
| BKR | Baker Hughes A Ge Co. Cl A | 23.2151 | 61.24 B | 0.4243 | 1.86 | 5.04 M |
| EXC | Exelon Corp | 15.6246 | 46.9 B | 0.0822 | 0.53 | 7.18 M |
| KHC | Kraft Heinz Company | 26.5469 | 31.59 B | 0.2316 | 0.88 | 7.72 M |
| TCOM | Trip.com Group Ltd ADR | 9.1107 | 29.5 B | 0.1293 | 1.44 | 10.55 M |
| FSLR | First Solar Inc | 20.80 | 26.18 B | 0.54 | 2.67 | 6.35 M |
| INSM | Insmed Inc | 6.76 | 21.4 B | 0.17 | 2.58 | 488.12 K |
| SBAC | SBA Communications | 59.7787 | 19.93 B | 0.5871 | 0.99 | 3.09 M |
| CG | The Carlyle Group | 12.4256 | 18.23 B | 0.0675 | 0.55 | 69.15 K |
| IESC | Ies Holdings | 4.99 | 15.15 B | 0.23 | 4.83 | 4.22 K |
| NVMI | Nova Ltd | 7.55 | 13.15 B | 0.12 | 1.62 | 69.66 K |
| APA | Apa Corp | 64.5497 | 12.65 B | 0.386 | 0.6 | 1.88 M |
| DPZ | Domino's Pizza Inc Common Stock | 32.6729 | 12.23 B | 0.2402 | 0.74 | 643.4 K |
| IONS | Ionis Pharmaceuticals | 12.46 | 9.1 B | 0.20 | 1.63 | 1.06 M |
| RIOT | Riot Blockchain Inc | 16.9794 | 8.15 B | 2.4256 | 16.67 | 93.51 K |
| CHRD | Chord Energy Corp | 18.6063 | 7.71 B | 0.3559 | 1.95 | 1.34 M |
| WFRD | Weatherford International Plc | 12.0118 | 6.43 B | 0.3307 | 2.83 | 9.59 M |
| OTEX | Open Text Cp | 10.255 | 6.41 B | 0.0795 | 0.78 | 788.4 K |
| MMYT | Makemytrip Ltd | 16.98 | 6 B | 0.20 | 1.19 | 46.41 K |
| CWST | Casella Waste Sys | 4.34 | 5.82 B | 0.05 | 1.17 | 432.98 K |
| OMAB | Grupo Aeroportuario ADR | 9.0757 | 5.36 B | 0.0698 | 0.78 | 56.03 K |
| IRDM | Iridium Comm Inc | 7.1308 | 5.25 B | 0.0846 | 1.2 | 462.4 K |
| JSM | SLM Cp 6% Sr Nt | 9.576 | 4.9 B | 0.0708 | 0.74 | 29.93 K |
| SLMBP | SLM Cp Srs B Pfd | 22.9113 | 4.81 B | 0.4905 | 2.19 | 3.1 K |
| CENX | Century Aluminum C | 7.34 | 4.66 B | 0.14 | 1.94 | 1.14 M |
| MEOH | Methanex Cp | 21.7722 | 4.14 B | 0.1129 | 0.52 | 298.9 K |
| OLED | Universal Display | 32.3927 | 4.03 B | 0.358 | 1.12 | 798.32 K |
| PTEN | Patterson-Uti Energy | 12.8176 | 3.83 B | 0.5115 | 4.16 | 7.14 M |
| GBDC | Golub Capital Bdc | 5.1412 | 3.41 B | 0.0378 | 0.74 | 60.24 K |
| ARLP | Alliance Resource Pt | 9.2442 | 3.31 B | 0.1891 | 2.09 | 143.39 K |
| ARCB | Arcbest Corp | 7.3011 | 3.21 B | 0.1971 | 2.77 | 513.5 K |
| AGYS | Agilysys Inc | 8.67 | 3.13 B | 0.11 | 1.29 | 25.92 K |
| GRBK | Green Brick Partners | 4.5379 | 3.11 B | 0.1517 | 3.46 | 2.73 M |
| MLCO | Melco Resorts & Entertainment ADR | 10.5232 | 2.17 B | 0.2631 | 2.56 | 7.75 M |
| PRDO | Perdoceo Education Corp | 3.8584 | 2.06 B | 0.0377 | 0.99 | 1.14 M |
| VNET | 21Vianet Group Inc ADR | 11.94 | 2.06 B | 0.26 | 2.23 | 273.1 K |
| SRPT | Sarepta Therapeutics | 33.33 | 1.73 B | 0.48 | 1.46 | 2.36 M |
| ALNT | Allient Inc | 4.1453 | 1.61 B | 0.1438 | 3.59 | 10.2 K |
| DSGR | Distribution Solutions Group Inc | 3.65 | 1.61 B | 0.035 | 0.97 | 37.4 K |
| CSWC | Capital Southwest | 3.7382 | 1.54 B | 0.0476 | 1.29 | 44.67 K |
| FCEL | Fuelcell Energy Inc | 3888.00 | 1.52 B | 86.3999 | 2.27 | 119 |
| HROW | Harrow Health Inc | 15.00 | 1.48 B | 4.45 | 42.18 | 320 |
| DMLP | Dorchester Minls | 6.733 | 1.23 B | 0.2062 | 3.16 | 68.74 K |
| ITRN | Ituran Location | 7.3096 | 1.12 B | 0.0928 | 1.29 | 11.36 K |
| VRTS | Virtus Inv Partners | 63.7872 | 1.11 B | 0.4401 | 0.69 | 15.08 K |
| DAKT | Daktronics Inc | 6.8348 | 1.05 B | 0.0368 | 0.54 | 139.09 K |
| CAC | Camden Natl Cp | 15.8496 | 1.01 B | 0.164 | 1.05 | 38.7 K |
| CEVA | Ceva Inc | 13.34 | 1.01 B | 0.19 | 1.44 | 1.05 M |
| JBSS | John B Sanfilippo | 8.6623 | 985.55 M | 0.2083 | 2.46 | 56.66 K |
| OMER | Omeros Corp | 10.80 | 936.54 M | 0.11 | 1.03 | 141.66 K |
| LYTS | L S I Industries | 4.8413 | 907.9 M | 0.2117 | 4.57 | 79.29 K |
| GILT | Gilat Satellite Ntwk | 3.4594 | 898.86 M | 0.0492 | 1.44 | 62.8 K |
| SWRD | Stewards Inc. | 3.70 | 888.77 M | 0.70 | 23.33 | 3.35 K |
| SMBC | Southern MO Bancorp | 9.4711 | 873.87 M | 0.2997 | 3.27 | 566 |
| TRNS | Transcat Inc | 5.39 | 858.32 M | 0.18 | 3.45 | 400 |
| ALRS | Alerus Financial Corp | 6.8343 | 857.39 M | 0.0684 | 1.01 | 2.7 K |
| SHBI | Shore Bancshares Inc | 4.9397 | 823.35 M | 0.0377 | 0.77 | 603 |
| CARE | Carter Bankshares Inc | 7.7645 | 793.77 M | 0.0431 | 0.56 | 9.5 K |
| PFIS | Peoples Finl Svcs Company | 18.9789 | 720.58 M | 0.0949 | 0.5 | 711 |
| HNRG | Hallador Energy Company | 7.4467 | 713.08 M | 0.3018 | 4.22 | 46.66 K |
| CWBC | Community West Bncsh | 5.6344 | 700.33 M | 0.0338 | 0.6 | 12.3 K |
| FEIM | Frequency Elcts Inc | 6.947 | 692.28 M | 0.2011 | 2.98 | 10.09 K |
| ACNB | Acnb Corp | 10.5949 | 668.17 M | 0.2593 | 2.51 | 10.21 K |
| SCZM | Santacruz Silver Mining Ltd. Common Shares | 9.552 | 667.73 M | 0.244 | 2.62 | 500 |
| GSM | Ferroglobe Plc Os | 13.4701 | 639.06 M | 0.4356 | 3.34 | 702.74 K |
| UNTY | Unity Bancorp Inc | 4.59 | 602.76 M | 0.0303 | 0.66 | 990 |
| GCBC | Greene County Bncp | 4.1662 | 589.59 M | 0.0894 | 2.19 | 400 |
| MLAB | Mesa Labs Inc | 45.0555 | 558.79 M | 0.2421 | 0.54 | 3.12 K |
| ESEA | Euroseas Ltd | 50.0053 | 546.48 M | 2.5003 | 5.26 | 1.72 K |
| TATT | T A T Tech Ltd | 3.0762 | 540.75 M | 0.1696 | 5.83 | 800 |
| CBAN | Colony Bankcorp Inc | 3.299 | 469.11 M | 0.2216 | 7.2 | 4.1 K |
| ACTG | Acacia Res-Acacia | 21.6544 | 445.28 M | 0.7498 | 3.59 | 2.19 M |
| SCVL | Shoe Carnival Inc | 9.5127 | 430.2 M | 0.4634 | 5.12 | 334.79 K |
| SHOE | Shoe Station Group Inc. | 9.4112 | 421.93 M | 0.4585 | 5.12 | 334.8 K |
| ALTO | Alto Ingredients Inc | 6.00 | 409.9 M | 0.30 | 5.26 | 698.15 K |
| FRST | Primis Financial Corp | 5.1351 | 406.26 M | 0.0889 | 1.76 | 72.21 K |
| FNLC | First Bancorp Inc | 9.2851 | 402.09 M | 0.0538 | 0.58 | 12.77 K |
| ALLT | Allot Communications | 24.9766 | 400.68 M | 0.1466 | 0.59 | 1.09 M |
| ABEO | Abeona Therapeutics | 525.00 | 388.71 M | 37.50 | 7.69 | 9 |
| NWFL | Norwood Financial Cp | 11.3505 | 371.05 M | 0.2606 | 2.35 | 11.21 K |
| TSBK | Timberland Bancorp | 4.1047 | 352.81 M | 0.0617 | 1.53 | 1.34 K |
| MTRX | Matrix Service Company | 10.55 | 342.67 M | 0.12 | 1.15 | 308.79 K |
| GASS | Stealthgas Inc | 5.8326 | 319.8 M | 0.1221 | 2.14 | 60.17 K |
| IRD | Opus Genetics, Inc. | 240.00 | 306.32 M | 4.80 | 2.04 | 280 |
| JAKK | Jakks Pacific Inc | 127.1822 | 297.78 M | 0.7362 | 0.58 | 43.55 K |
| LTBR | Lightbridge Corp | 123.00 | 293.3 M | 1.20 | 0.99 | 49 |
| LCNB | Lcnb Corp | 7.3941 | 290.76 M | 0.1654 | 2.29 | 600 |
| FXNC | First Natl Corp Strasburg VA | 4.3114 | 288.32 M | 0.4619 | 12 | 500 |
| OVLY | Oak Valley Bancp CA | 6.0819 | 282.78 M | 0.3442 | 6 | 1.6 K |
| CFFI | C&F Financial Corp | 26.3023 | 273.69 M | 0.1456 | 0.56 | 1.51 K |
| IMMR | Immersion Corp | 4.9259 | 255.87 M | 0.0725 | 1.49 | 29.32 K |
| USAU | U.S. Gold Corp | 375.6739 | 237.29 M | 41.6176 | 12.46 | 15 |
| RGCO | Rgc Resources Inc | 7.2447 | 231.98 M | 0.0602 | 0.84 | 6.69 K |
| CGEN | Compugen Ltd | 4.06 | 225.11 M | 0.11 | 2.78 | 32.58 K |
| CRNT | Ceragon Networks Ltd | 5.65 | 209.06 M | 0.22 | 4.05 | 349.8 K |
| RICK | RCI Hospitality Hold | 7.819 | 194.93 M | 0.0847 | 1.1 | 30.6 K |
| HQI | Hirequest Inc | 3.2624 | 183.73 M | 0.435 | 15.39 | 5.21 K |
| QMCO | Quantum Corp | 265.60 | 167.61 M | 6.40 | 2.47 | 4.7 K |
| MNSB | Mainstreet Bank | 4.2781 | 167.11 M | 0.1323 | 3.19 | 9.97 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 39.19 | 994.9 B | 0.7791 | 2.03 | 29.78 M |
| BML-PG | Bank of America Corporation | 10.3092 | 256.78 B | 0.0926 | 0.91 | 2.9 K |
| BML-PJ | Bank of America Corporation | 10.8048 | 223.42 B | 0.1171 | 1.1 | 35.7 K |
| MCD | McDonald's Corporation | 64.3933 | 190.66 B | 0.3984 | 0.62 | 7.05 M |
| MCK | Mckesson Corp | 81.4615 | 97.22 B | 0.6528 | 0.81 | 1.58 M |
| CNQ | Canadian Natural Resources | 8.5662 | 96.32 B | 0.113 | 1.34 | 6.85 M |
| EOG | Eog Resources | 40.255 | 76.44 B | 0.4458 | 1.12 | 2.64 M |
| MT | Arcelormittal ADR | 28.9043 | 56.9 B | 0.157 | 0.55 | 3.78 M |
| TRGP | Targa Resources | 27.5695 | 56.45 B | 0.1914 | 0.7 | 144.2 K |
| CAH | Cardinal Health | 28.858 | 54.7 B | 0.1476 | 0.51 | 4.07 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 12.0574 | 52.33 B | 0.1218 | 1.02 | 26 K |
| DVN | Devon Energy Corp | 40.0226 | 50.81 B | 0.7143 | 1.82 | 2.27 M |
| STM | Stmicroelectronics N.V. ADR | 4.4054 | 48.19 B | 0.0926 | 2.15 | 1.15 M |
| WDS | Woodside Energy Group Ltd | 19.5528 | 44.17 B | 0.3401 | 1.77 | 7.44 K |
| HUM | Humana Inc | 66.5427 | 43.48 B | 0.5071 | 0.77 | 1.43 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 12.3341 | 39.33 B | 0.1361 | 1.12 | 31 K |
| JBL | Jabil Inc. | 15.3708 | 35.87 B | 0.1053 | 0.69 | 6.14 M |
| EQT | Eqt Corp | 29.9071 | 33.01 B | 0.2175 | 0.73 | 789.75 K |
| ES | Eversource Energy | 24.7491 | 27.34 B | 0.2071 | 0.84 | 1.59 M |
| ATI | Allegheny Technologies Inc | 29.0941 | 27.31 B | 0.2822 | 0.98 | 1.3 M |
| HAL | Halliburton Company | 26.5881 | 27.03 B | 0.1884 | 0.71 | 8.9 M |
| CPAY | Corpay Inc | 45.64 | 25.92 B | 0.33 | 0.73 | 357.8 K |
| NRG | NRG Energy | 17.2638 | 24.69 B | 0.1047 | 0.61 | 4.6 M |
| BWXT | Bwx Technologies Inc | 16.0152 | 15.79 B | 0.2447 | 1.55 | 734.62 K |
| SKM | Sk Telecom Corp ADR | 8.8887 | 13.36 B | 0.0838 | 0.95 | 600.93 K |
| DPZ | Domino's Pizza Inc | 32.6729 | 12.8 B | 0.2402 | 0.74 | 643.4 K |
| EMBJ | Embraer S.A. | 25.0504 | 12.55 B | 0.2601 | 1.05 | 834 K |
| TFII | Tfi International Inc | 13.8369 | 11.64 B | 0.3114 | 2.3 | 500 |
| TX | Ternium S.A. ADR | 9.0638 | 9.88 B | 0.0477 | 0.53 | 250 K |
| OGE | Oge Energy Corp | 16.5602 | 9.78 B | 0.144 | 0.88 | 749.6 K |
| EDU | New Oriental Education & Technology Group ADR | 15.5719 | 9.38 B | 0.1597 | 1.04 | 1.32 M |
| KT | Korea Telecom Corp ADR | 9.3104 | 8.84 B | 0.0532 | 0.57 | 457.2 K |
| GME | Gamestop Corp | 4.152 | 8.62 B | 0.1281 | 3.18 | 19.62 M |
| CMC | Commercial Metals Company | 10.1657 | 8.05 B | 0.0737 | 0.73 | 849.6 K |
| FAF | First American Corp | 15.0015 | 7.75 B | 0.1843 | 1.24 | 541 K |
| SM | Sm Energy Company | 47.8043 | 7.44 B | 2.1706 | 4.76 | 1.06 M |
| TRNO | Terreno Realty Corp | 10.3043 | 7.44 B | 0.0764 | 0.75 | 30.8 K |
| KEX | Kirby Corp | 56.82 | 7.08 B | 0.66 | 1.18 | 327.7 K |
| CLF | Cleveland-Cliffs Inc | 36.422 | 7.02 B | 0.9357 | 2.64 | 12.84 M |
| M | Macy's Inc | 23.5314 | 6.89 B | 0.19 | 0.81 | 5.18 M |
| MATX | Matson Inc | 16.4966 | 6.46 B | 0.2935 | 1.81 | 367.4 K |
| TXNM | Txnm Energy Inc | 15.5871 | 6.38 B | 0.2914 | 1.91 | 536.42 K |
| CMS-PB | Consumers Energy Company | 52.0903 | 6.34 B | 0.3732 | 0.72 | 127 |
| ORA | Ormat Technologies | 17.4267 | 6.15 B | 0.1094 | 0.63 | 53.3 K |
| EPAM | Epam Systems Inc | 19.50 | 5.85 B | 0.10 | 0.52 | 125.77 K |
| RIG | Transocean Inc | 38.7401 | 5.78 B | 0.651 | 1.71 | 3.11 M |
| CNX | CNX Resources Corp | 26.2364 | 5.04 B | 1.0935 | 4.35 | 4.48 M |
| AKO-B | Embotelladora Andina S.A | 16.2077 | 4.9 B | 0.1766 | 1.1 | 69.32 K |
| GAB-PG | The Gabelli Equity Trust Inc. PFD-G | 12.669 | 4.46 B | 0.0726 | 0.58 | 800 |
| CDP | Copt Defense Properties | 13.9196 | 4.37 B | 0.2258 | 1.65 | 1.09 M |
| CBT | Cabot Corp | 26.7083 | 4.23 B | 0.1601 | 0.6 | 285.1 K |
| CRK | Comstock Resources | 90.9063 | 3.91 B | 4.4825 | 5.19 | 287.36 K |
| MANU | Manchester United Ltd | 12.3918 | 3.88 B | 0.334 | 2.77 | 100.95 K |
| AKO-A | Embotelladora Andina S.A | 14.7466 | 3.67 B | 0.3339 | 2.32 | 12.76 K |
| HP | Helmerich & Payne | 26.9288 | 3.45 B | 1.0927 | 4.23 | 1.63 M |
| LRN | Stride Inc | 21.52 | 3.42 B | 0.18 | 0.84 | 239.86 K |
| BKD | Brookdale Senior Living Inc | 24.26 | 3.4 B | 0.15 | 0.62 | 1.66 M |
| AKR | Acadia Realty Trust | 14.9063 | 3.14 B | 0.1021 | 0.69 | 245.3 K |
| MPT | Medical Properties Trust, Inc. | 4.3705 | 2.78 B | 0.0626 | 1.45 | 3.42 M |
| SDRL | Seadrill 2021 Ltd | 60134.125 | 2.66 B | 535.4805 | 0.9 | 629.48 K |
| TRN | Trinity Industries | 7.8925 | 2.55 B | 0.1018 | 1.31 | 3.64 M |
| TALO | Talos Energy Inc | 23.9136 | 2.38 B | 0.5292 | 2.26 | 11.15 K |
| SPB | Spectrum Brands Holdings Inc | 40.6796 | 2.11 B | 0.9933 | 2.5 | 26.54 K |
| ALG | Alamo Group | 31.0471 | 2.07 B | 0.1669 | 0.54 | 4.2 K |
| CYD | China Yuchai International | 6.5441 | 1.81 B | 0.0721 | 1.11 | 32.1 K |
| VET | Vermilion Energy Inc | 24.7648 | 1.69 B | 0.1754 | 0.71 | 9.8 K |
| GLP | Global Partners LP | 7.9027 | 1.67 B | 0.1207 | 1.55 | 49.7 K |
| WWW | Wolverine World Wide | 17.6774 | 1.59 B | 0.397 | 2.3 | 3.92 M |
| PBT | Permian Basin Royalty Trust | 6.9081 | 1.51 B | 0.0507 | 0.74 | 207.3 K |
| RES | RPC Inc | 9.4449 | 1.31 B | 0.2136 | 2.31 | 640.5 K |
| NRP | Natural Resource Partners LP | 77.6169 | 1.28 B | 0.7737 | 1.01 | 17.8 K |
| TTI | Tetra Technologies | 5.2856 | 1.28 B | 0.0439 | 0.84 | 850.3 K |
| NBR | Nabors Industries | 611.9536 | 1.24 B | 26.2802 | 4.49 | 137.76 K |
| GHM | Graham Corp | 15.7375 | 1.23 B | 0.1701 | 1.09 | 25.91 K |
| PDS | Precision Drilling Corp | 146.4275 | 985.48 M | 3.8342 | 2.69 | 107 K |
| NPK | National Presto Industries | 48.9688 | 975.01 M | 0.3972 | 0.82 | 25.3 K |
| SB | Safe Bulkers Inc | 4.3229 | 789.16 M | 0.0222 | 0.52 | 167.81 K |
| SXC | Suncoke Energy Inc | 11.6206 | 752.65 M | 0.222 | 1.95 | 525 K |
| CSV | Carriage Services | 8.1928 | 642.99 M | 0.0691 | 0.85 | 13.8 K |
| EGY | Vaalco Energy Inc | 6.8478 | 551.11 M | 0.1217 | 1.81 | 250.7 K |
| WTI | W&T Offshore | 15.7926 | 508.82 M | 0.5581 | 3.66 | 450.7 K |
| BXC | Bluelinx Holdings Inc | 20.60 | 501.65 M | 0.80 | 4.04 | 3.54 K |
| MSB | Mesabi Trust | 7.8445 | 296.12 M | 0.0547 | 0.7 | 55 K |
| KFS | Kingsway Financial Services | 3.52 | 280.95 M | 0.29 | 8.98 | 84.34 K |
| EOT | Eaton Vance Muni Income Trust | 12.3328 | 272.5 M | 0.0631 | 0.51 | 71.6 K |
| BRT | BRT Realty Trust | 3.913 | 268.22 M | 0.0889 | 2.32 | 3.8 K |
| KWY | Kingsway Corporation | 3.52 | 265.65 M | 0.29 | 8.98 | 84.4 K |
| NUS | Nu Skin Enterprises | 28.0984 | 258.77 M | 0.1849 | 0.66 | 1.03 M |
| ARL | American Realty Investors | 3.47 | 251 M | 0.11 | 3.27 | 1.3 K |
| SJT | San Juan Basin Royalty Trust | 5.6859 | 116.52 M | 0.2015 | 3.67 | 147.3 K |
| IGI | Western Asset Investment Grade Defined | 12.0611 | 94.52 M | 0.0647 | 0.54 | 34.6 K |
| TVE | Tennessee Valley Authority | 17.2532 | 12.59 M | 0.0983 | 0.57 | 5.45 K |
| MVO | Mv Oil Trust | 5.9539 | 6.9 M | 0.0486 | 0.82 | 70.5 K |
| ENFY | Enlightify Inc. | 37.9145 | 3.15 K | 0.9163 | 2.48 | 2.24 K |
| CBAN | Colony Bankcorp Inc | 3.2788 | 0.2201 | 7.2 | 4.1 K | |
| GRBK | Green Brick Partners | 4.5379 | 0.1517 | 3.46 | 2.73 M | |
| NOG | Northern Oil and Gas | 17.19 | 0.54 | 3.24 | 91.13 K | |
| LNG | Cheniere Energy Inc | 15.2172 | 0.4386 | 2.97 | 5.44 M | |
| BKR | Baker Hughes A Ge Co. Cl A | 23.1377 | 0.4228 | 1.86 | 5.04 M | |
| PYT | Pplus Trust | 9.7007 | 0.1649 | 1.73 | 5.62 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MAI | Mining Americas Inc. | 17.00 | 3.00 | 21.43 | 74 | |
| ORIO | ORIO | 47.0204 | 2.9388 | 6.67 | 895 | |
| OGI | Organigram Holdings Inc | 3.1257 | 0.1812 | 6.15 | 1.32 K | |
| CSCI | Cosciens Biopharma Inc | 31400.00 | 1800.00 | 6.08 | 2 | |
| ESM | Euro Sun Mining Inc | 6.1758 | 0.2725 | 4.62 | 47.02 K | |
| KRN | Karnalyte Resources Inc | 8.35 | 0.35 | 4.38 | 51.1 K | |
| QBR-A | Quebecor Inc | 6.5288 | 0.2227 | 3.53 | 900 | |
| CUP-U | Caribbean Utilities Company Ltd | 4.6796 | 0.149 | 3.29 | 16.2 K | |
| CTC | Canadian Tire Corp Ltd | 62.6229 | 1.6794 | 2.76 | 225 | |
| PD | Precision Drilling Corp | 156.80 | 4.20 | 2.75 | 1.38 M | |
| TECK-A | Teck Resources Limited | 25.4583 | 0.6669 | 2.69 | 860 | |
| ATD | Alimentation Couche-Tard Inc. | 7.4954 | 0.1883 | 2.58 | 1.2 K | |
| EDV | Endeavour Mining Corp | 19.9395 | 0.4924 | 2.53 | 114.53 K | |
| TCL-A | Transcontinental Inc | 4.103 | 0.0972 | 2.43 | 111.57 K | |
| CHR | Chorus Aviation Inc | 19.3472 | 0.4526 | 2.4 | 416.88 K | |
| SVB | Silver Bull Resources Inc | 3.92 | 0.08 | 2.08 | 4.88 K | |
| BCE-PZ | Bce Inc Pref Z | 10.1078 | 0.1934 | 1.95 | 2.68 K | |
| OLY | Olympia Financial Group Inc | 12.0778 | 0.2279 | 1.92 | 100 | |
| CYB | Cymbria Corp Cl A | 12.85 | 0.23 | 1.82 | 13.72 K | |
| GTE | Gran Tierra Energy Inc | 50.80 | 0.90 | 1.8 | 8 K | |
| LNF | Leons Furniture | 6.9412 | 0.1197 | 1.75 | 8.57 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 11.8972 | 0.1999 | 1.71 | 1.53 K | |
| BOS | Airboss America J | 3.3046 | 0.0545 | 1.68 | 2.6 K | |
| AAV | Advantage Oil & Gas Ltd | 3.96 | 0.06 | 1.54 | 212.69 K | |
| MER | Africa Oil Corp | 8.5953 | 0.1286 | 1.52 | 587.6 K | |
| ET | Evertz Technologies Ltd | 3.2952 | 0.0471 | 1.45 | 50.1 K | |
| KEI | Kolibri Global Energy Inc | 7.00 | 0.10 | 1.45 | 4.07 K | |
| FFH | Fairfax Financial Holdings Ltd | 290.3951 | 3.9595 | 1.38 | 29.54 K | |
| BN-PT | Brookfield Corporation | 12.2288 | 0.1536 | 1.27 | 4.92 K | |
| BCE-PH | Bce Inc Pref H | 10.7099 | 0.1333 | 1.26 | 1.43 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 4.9744 | 0.0618 | 1.26 | 10.9 K | |
| TECK-B | Teck Resources Limited | 23.7763 | 0.281 | 1.2 | 3.03 M | |
| SRV-UN | SIR Royalty Income Fund | 4.4795 | 0.0474 | 1.07 | 4.35 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 7.7616 | 0.079 | 1.03 | 93.6 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 7.7252 | 0.0783 | 1.02 | 44.01 K | |
| PBY-UN | Canso Credit Trust - Canso Credit Income Fund | 9.0537 | 0.0808 | 0.9 | 8.33 K | |
| WPK | Winpak Ltd | 11.9126 | 0.0922 | 0.78 | 1.13 K | |
| BCE-PI | BCE Inc Pref AI | 11.9118 | 0.0909 | 0.77 | 11.06 K | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 14.4804 | 0.1068 | 0.74 | 17 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 4.8192 | 0.0327 | 0.68 | 4.55 K | |
| PSI | Pason Systems Inc | 9.5667 | 0.0638 | 0.67 | 108.48 K | |
| OTEX | Open Text Corp | 10.1834 | 0.0672 | 0.66 | 444.8 K | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 4.1551 | 0.0265 | 0.64 | 510 | |
| CIU-PC | CU Inc Pref C | 13.8923 | 0.0771 | 0.56 | 700 | |
| ACO-X | ATCO Ltd | 23.8836 | 0.1264 | 0.53 | 90.16 K | |
| CCA | Cogeco Communications Inc | 23.4717 | 0.1214 | 0.52 | 26.47 K | |
| AD-UN | Alaris Equity Partners Income Trust | 8.5905 | 0.0444 | 0.52 | 38.09 K | |
| BYD | Boyd Group Services Inc | 14.3151 | 0.0727 | 0.51 | 20 K | |
| CIU-PA | CU Inc Pref A | 12.2075 | 0.0619 | 0.51 | 4.8 K | |
| WCP | Whitecap Resources Inc | 3.7081 | 0.0188 | 0.51 | 2.02 M | |
| MTY | Mty Food Group Inc | 16.3082 | 0.0823 | 0.51 | 7.2 K | |
| EMA-PA | Emera Inc Pref A | 14.2193 | 0.0717 | 0.51 | 1.3 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CFCI | CIPHER-CORE Inc. | 3628.71 | 12.68 M | 946.6201 | 35.29 | 39 |
| USRM | U.S. Stem Cell Inc | 19.00 | 64.15 K | 1.00 | 5.56 | 2.74 K |
| MMMM | Quad M Solutions Inc | 9.00 | 21.74 K | 1.00 | 12.5 | 200 |
| CGIP | Celadon Group Inc | 16.5553 | 5.66 K | 0.2435 | 1.49 | 285.15 K |
| RITT | RiT Technologies Ltd | 4.83 | 1.55 K | 0.62 | 14.73 | 54.92 K |
| PRXIQ | Premier Exhibitions Inc | 22.70 | 491 | 0.30 | 1.34 | 3.98 K |
| SYNE | Synthesis Energy Systems Inc | 81.28 | 157 | 1.28 | 1.6 | 64 |
| PEHD | Perigee Holdings Inc. | 56.00 | 130 | 4.00 | 7.69 | 30 |
| PZOO | Pazoo Inc | 3000.00 | 500.00 | 20 | 39 | |
| ANDI | Andiamo Corporation | 21.00 | 2.80 | 15.38 | 1.27 K | |
| ONCI | On4 Communications Inc | 1053.00 | 60.75 | 6.12 | 7.56 K | |
| SOGFF | Strategic Oil & Gas Ltd | 13.95 | 0.09 | 0.65 | 1.23 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SCZ | Santacruz Silver Mining Ltd | 9.08 | 9.0798 | 4539900 | 43.38 K | |
| SGN | Scorpio Gold Corporation | 12.60 | 12.5989 | 1145354.63 | 47.66 K | |
| CDA | Canuc Resources Corporation | 10.00 | 9.9991 | 1111011.13 | 51 | |
| NZ | New Zealand Energy Corp | 20.50 | 20.4979 | 976090.5 | 9.08 K | |
| KTN | Kootenay Silver Inc | 10.40 | 10.3989 | 945354.56 | 9.32 K | |
| LPK | Lupaka Gold Corp | 6.50 | 6.4993 | 928471.5 | 2.47 K | |
| NIM | Nicola Mining Inc | 27.40 | 27.3965 | 782757.13 | 3.23 K | |
| WEB | Westbridge Energy Corporation | 25.7964 | 25.7928 | 716466.69 | 41 | |
| AVX | Altair Resources Inc | 12.00 | 11.9967 | 363536.38 | 1 K | |
| TGX | True North Gems Inc | 150.00 | 149.95 | 299900 | 86 | |
| NXS | Nexus Gold Corp | 137.50 | 137.44 | 229066.67 | 1 | |
| MON | Montero Mining and Exploration Ltd | 9.60 | 9.5957 | 223155.81 | 1.04 K | |
| BBB | Brixton Metals Corporation | 14.00 | 13.986 | 99900 | 150 | |
| BVA | Bravada Gold Corporation | 6.00 | 5.992 | 74900 | 4.6 K | |
| GG | Galane Gold Ltd | 4.40 | 4.393 | 62757.14 | 19.42 K | |
| SNV | Sonoro Energy Ltd | 52.00 | 51.865 | 38418.52 | 405 | |
| ENA | Enablence Technologies Inc | 24.00 | 23.90 | 23900 | 19 | |
| BTR | Bonterra Resources Inc | 19.00 | 18.905 | 19900 | 930 | |
| VRB | Vanadiumcorp Resource Inc | 6.00 | 5.945 | 10809.09 | 725 | |
| MEX | Mexican Gold Mining Corp | 14.00 | 13.86 | 9900 | 35 | |
| TIG | Triumph Gold Corp | 15.00 | 14.845 | 9577.42 | 1.64 K | |
| GGX | GGX Gold Corp | 8.10 | 8.00 | 8000 | 778 | |
| IB | IBC Advanced Alloys Corp | 5.40 | 5.32 | 6650 | 4.34 K | |
| SQG | Spackman Equities Group Inc | 4.25 | 4.165 | 4900 | 840 | |
| VAX | Vantex Resources Ltd | 5.50 | 5.38 | 4483.33 | 4.14 K | |
| LTV | Leonovus Inc | 4.80 | 4.645 | 2996.77 | 1.3 K | |
| PGX | Prosper Gold Corp | 3.20 | 2.88 | 900 | 5.5 K | |
| FMS | Focus Graphite Inc | 6.00 | 5.40 | 900 | 27.54 K | |
| SR | Strategic Resources Inc | 9.00 | 4.50 | 100 | 445 | |
| BKM | Pacific Booker Minerals Inc | 4.00 | 1.00 | 33.33 | 137.33 K | |
| JUN-A | Juno International Corporation | 5.40 | 1.00 | 22.73 | 500 | |
| NFD-A | Northfield Capital Corporation | 5.40 | 1.00 | 22.73 | 500 | |
| XIM | Ximen Mining Corp | 8.125 | 1.25 | 18.18 | 26 K | |
| MBO | Mobio Technologies Inc | 6.00 | 0.80 | 15.38 | 883 | |
| MAX | Max Resource Corp | 19.20 | 2.40 | 14.29 | 145 | |
| DLTA | Delta Resources Limited | 3.30 | 0.30 | 10 | 1 K | |
| CAMB | Cambria Gold Mines Inc. | 62.50 | 5.50 | 9.65 | 39.1 K | |
| NEXG | NeXGold Mining Corp | 11.40 | 0.96 | 9.2 | 2.63 K | |
| CTEK | CLEANTEK Industries Inc | 15.8824 | 1.1765 | 8 | 221 | |
| OMG | Omai Gold Mines Corp | 5.25 | 0.30 | 6.06 | 6.8 K | |
| MN | Manganese X Energy Corp | 9.50 | 0.50 | 5.56 | 82 K | |
| SCOT | Scottie Resources Corp | 9.60 | 0.48 | 5.26 | 5.5 K | |
| BQE | BQE Water Inc | 16.00 | 0.50 | 3.23 | 24 K | |
| UGD | Unigold Inc | 3.40 | 0.10 | 3.03 | 11.58 K | |
| IFOS | Itafos Inc | 306.7702 | 8.3664 | 2.8 | 385 | |
| SA-H | Southern Arc Minerals Inc | 3.70 | 0.10 | 2.78 | 100 | |
| MVI-H | Monitor Ventures Inc | 19.25 | 0.50 | 2.67 | 4.1 K | |
| OGW | Ongwe Minerals Inc. | 13.92 | 0.32 | 2.35 | 938 | |
| GBU | Gabriel Resources Ltd | 20.20 | 0.20 | 1 | 177.65 K |