Gainer Volumes for 8 November 2012 from 00:00:00 until 23:59:59
Gainer Volumes for 8 November 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 | 14.94 | 14.72 B | 0.21 | 1.43 | 1.29 M |
| PSLV | Sprott Physical Silver Trust ETV | 13.34 | 12.3 B | 0.27 | 2.07 | 832.5 K |
| BTG | B2Gold Corp | 3.1155 | 5.18 B | 0.0236 | 0.76 | 3.9 K |
| SVM | Silvercorp Metals Inc | 5.3868 | 2.26 B | 0.1146 | 2.17 | 1.18 M |
| NAK | Northern Dynasty Minerals | 4.19 | 896.5 M | 0.43 | 11.44 | 283.55 K |
| GAU | Galiano Gold Inc | 3.97 | 470.18 M | 0.10 | 2.58 | 256 K |
| VKI | Invesco Advantage Muni Income Trust II | 6.2368 | 397.6 M | 0.0314 | 0.51 | 51.4 K |
| CIX | Compx International Inc | 7.8118 | 357.74 M | 0.1543 | 2.02 | 3.37 K |
| GORO | Gold Resource Corp | 12.5592 | 354.54 M | 0.1849 | 1.49 | 263.64 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 8.099 | 301.81 M | 0.0968 | 1.21 | 19.1 K |
| BKTI | Bk Technologies Inc | 6.219 | 301.45 M | 0.1196 | 1.96 | 40 |
| VGZ | Vista Gold Corp | 3.32 | 270.05 M | 0.07 | 2.15 | 308.14 K |
| ELLO | Ellomay Capital Ltd | 5.8386 | 267.53 M | 0.759 | 14.94 | 4.6 K |
| GTE | Gran Tierra Energy Inc | 53.30 | 241.51 M | 2.40 | 4.72 | 117.03 K |
| CMT | Core Molding Technologies Inc | 6.9434 | 210.23 M | 0.0692 | 1.01 | 64.7 K |
| ESP | Espey Mfg. & Electronics | 15.8382 | 183.17 M | 0.1042 | 0.66 | 2.1 K |
| VFL | Delaware Florida Insured Muni | 7.4122 | 138.86 M | 0.045 | 0.61 | 35.9 K |
| OPHC | Optimumbank Hlds | 18.896 | 110.42 M | 0.096 | 0.51 | 1.22 K |
| IBIO | Ibio Inc | 4400.00 | 72.53 M | 150.00 | 3.53 | 17 |
| CEV | Eaton Vance California Muni Income Trust | 7.6496 | 71.74 M | 0.1451 | 1.93 | 9.72 K |
| XTNT | Xtant Medical Holdings Inc | 161.9999 | 61.21 M | 13.20 | 8.87 | 2.45 K |
| AGIG | AGIG | 70.00 | 40.94 M | 1.25 | 1.82 | 9.1 K |
| ACCS | Access Newswire Inc | 3.4439 | 25.82 M | 0.4051 | 13.33 | 1.96 K |
| MXC | Mexco Energy Corp | 5.7807 | 18.05 M | 0.2471 | 4.47 | 1.1 K |
| AWX | Avalon Holdings Corp | 4.03 | 9.83 M | 0.10 | 2.54 | 300 |
| CVR | Chicago Rivet & Machine Company | 12.6958 | 9.67 M | 0.1204 | 0.96 | 1.9 K |
| ITP | IT Tech Packaging Inc | 19.9693 | 3.08 M | 0.4141 | 2.12 | 1.93 K |
| PW | Power REIT | 7.7948 | 2.95 M | 0.1782 | 2.34 | 2.51 K |
| ENSV | Enservco Corpporation | 6.75 | 29.09 K | 0.15 | 2.27 | 1.57 K |
| IPB | Merrill Lynch & Company | 12.8159 | 0.1292 | 1.02 | 3.2 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 38.08 | 4.48 | 13.33 | 104 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 85.09 | 527.91 B | 0.65 | 0.77 | 296.6 K |
| SI | Silver | 32.24 | 1.23 B | 0.579 | 1.83 | 43.06 K |
| HG | Copper | 3.4755 | 0.028 | 0.81 | 85 | |
| CL | Crude Oil | 85.09 | 0.65 | 0.77 | 296.6 K | |
| GC | Gold | 1725.40 | 12.2001 | 0.71 | 34 | |
| ZB | U.S. Treasury Bond Futures | 151.1875 | 0.875 | 0.58 | 501.36 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TMUS | T-Mobile US | 15.9008 | 191.78 B | 0.239 | 1.53 | 3.27 M |
| STX | Seagate Technology | 16.2934 | 189.55 B | 0.1596 | 0.99 | 7.58 M |
| QCOM | Qualcomm Inc | 42.1692 | 171.45 B | 1.7724 | 4.39 | 32.22 M |
| ORLY | O'Reilly Automotive | 5.9287 | 76.1 B | 0.0373 | 0.63 | 26.56 M |
| TRI | Thomson Reuters Corporation Common Shares | 19.3556 | 47.65 B | 0.1237 | 0.64 | 898.7 K |
| FER | Ferrovial Se | 8.9449 | 47.61 B | 0.7691 | 9.41 | 417 |
| EXC | Exelon Corp | 13.7007 | 46.9 B | 0.1081 | 0.8 | 36.64 M |
| TTWO | Take-Two Interactive Software | 11.11 | 44.6 B | 0.24 | 2.21 | 2.4 M |
| UAL | United Airlines Holdings Inc | 21.23 | 43.04 B | 0.70 | 3.41 | 4.73 M |
| WDAY | Workday Inc | 49.05 | 42.3 B | 0.98 | 2.04 | 278.59 K |
| ESLT | Elbit Systems Ltd | 28.8017 | 39.78 B | 0.3875 | 1.36 | 7 K |
| RYAAY | Ryanair Hlds Plc ADR | 12.1873 | 31.32 B | 0.3226 | 2.72 | 1.19 M |
| VRSN | Verisign Inc | 41.2355 | 27.23 B | 1.3136 | 3.29 | 7.96 M |
| FSLR | First Solar Inc | 24.15 | 26.18 B | 0.4768 | 2.01 | 3.93 M |
| INSM | Insmed Inc | 6.82 | 21.4 B | 0.17 | 2.56 | 365.3 K |
| SBAC | SBA Communications | 61.9071 | 19.93 B | 0.4587 | 0.75 | 1.82 M |
| LSCC | Lattice Semicond | 3.95 | 18.91 B | 0.05 | 1.28 | 1.44 M |
| RGLD | Royal Gold Inc | 75.635 | 17.49 B | 1.3583 | 1.83 | 706.6 K |
| STRL | Sterling Constructio | 9.55 | 16.62 B | 0.14 | 1.49 | 50.32 K |
| JAZZ | Jazz Pharma Plc | 53.25 | 16.43 B | 0.51 | 0.97 | 577 K |
| UHAL | A M E R C O | 10.5925 | 14.02 B | 0.3417 | 3.33 | 514 K |
| ERIE | Erie Indemnity Company | 46.1456 | 12.79 B | 0.3341 | 0.73 | 32.6 K |
| ALGN | Align Technology | 26.23 | 12.41 B | 0.54 | 2.1 | 2.36 M |
| AGNC | Agnc Investment Corp | 5.6598 | 12.21 B | 0.0402 | 0.72 | 5.51 M |
| BMRN | Biomarin Pharmaceuticals | 47.76 | 11.74 B | 1.26 | 2.71 | 2.38 M |
| BPOP | Popular Inc | 14.6405 | 11.35 B | 0.1498 | 1.03 | 847.6 K |
| AAL | American Airlines Group | 12.2745 | 10.95 B | 0.4054 | 3.42 | 10.19 M |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 26.7314 | 9.38 B | 0.2801 | 1.06 | 12.88 M |
| RGEN | Repligen Cp | 5.48 | 8.45 B | 0.50 | 10.04 | 290.34 K |
| GGAL | Grupo Fin Galicia ADR | 3.6075 | 8.29 B | 0.0371 | 1.04 | 136.3 K |
| CHRD | Chord Energy Corp | 18.2987 | 7.71 B | 0.1207 | 0.66 | 2.93 M |
| PLXS | Plexus Cp | 21.88 | 7.41 B | 1.37 | 6.68 | 727.61 K |
| CPB | Campbell Soup Company | 22.9526 | 6.79 B | 0.1618 | 0.71 | 2.59 M |
| PPC | Pilgrim's Pride | 3.7587 | 6.41 B | 0.0192 | 0.51 | 489.12 K |
| CACC | Credit Acceptance | 85.05 | 6.15 B | 2.33 | 2.82 | 29.17 K |
| VSEC | V S E Cp | 10.0733 | 6.01 B | 0.0631 | 0.63 | 15.95 K |
| NXST | Nexstar Media Group Inc | 8.0613 | 5.99 B | 0.1022 | 1.28 | 47.28 K |
| NOVT | Novanta Inc | 7.73 | 5.68 B | 0.12 | 1.58 | 181.84 K |
| SSRM | Ssr Mining Inc | 14.2195 | 5.52 B | 0.2288 | 1.64 | 929.17 K |
| IRDM | Iridium Comm Inc | 5.9658 | 5.25 B | 0.1409 | 2.42 | 853.8 K |
| SLMBP | SLM Cp Srs B Pfd | 23.9421 | 4.81 B | 0.554 | 2.37 | 1.6 K |
| SKYW | Skywest Inc | 10.4931 | 4.56 B | 0.102 | 0.98 | 859.97 K |
| CHEF | The Chefs Warehouse | 14.44 | 4.49 B | 0.28 | 1.98 | 48.63 K |
| OPCH | Option Care Health Inc | 37.64 | 3.72 B | 2.24 | 6.33 | 313.36 K |
| LBTYA | Liberty Global Ord A | 12.5838 | 3.7 B | 0.0716 | 0.57 | 960.48 K |
| CLMT | Calumet Specialty Pr | 22.6258 | 3.62 B | 0.5193 | 2.35 | 379.61 K |
| POWI | Power Integratn | 13.2354 | 3.6 B | 0.2066 | 1.59 | 549 K |
| ARLP | Alliance Resource Pt | 9.0227 | 3.31 B | 0.0602 | 0.67 | 229.29 K |
| GRBK | Green Brick Partners | 4.2276 | 3.11 B | 0.0276 | 0.66 | 138.07 K |
| NTCT | Netscout Systems | 24.99 | 3.02 B | 0.67 | 2.75 | 464.45 K |
| PATK | Patrick Inds Inc | 5.0221 | 2.86 B | 0.0415 | 0.83 | 629.44 K |
| CMPR | Cimpress N.V. Ord | 30.30 | 2.49 B | 0.31 | 1.03 | 199.33 K |
| HURN | Huron Consulting | 31.58 | 2.48 B | 0.36 | 1.15 | 115.27 K |
| JBLU | Jetblue Airways Cp | 5.40 | 2.38 B | 0.19 | 3.65 | 4.64 M |
| ADUS | Addus Homecare Corp | 6.30 | 2.12 B | 0.08 | 1.29 | 27.6 K |
| BLFS | Biolife Solutions | 4.76 | 1.59 B | 0.42 | 9.68 | 1.24 K |
| WINA | Winmark Corp | 43.815 | 1.27 B | 0.4308 | 0.99 | 6.61 K |
| HFWA | Heritage Financial | 8.7816 | 1.26 B | 0.063 | 0.72 | 41.27 K |
| SBET | Sharplink Gaming Ltd | 2116.80 | 1.25 B | 244.80 | 13.08 | 357 |
| STAA | Staar Surgical Company | 5.28 | 1.2 B | 0.09 | 1.73 | 79.23 K |
| GPRE | Green Plains Inc | 6.8411 | 1.19 B | 0.1593 | 2.38 | 203.61 K |
| GLDD | Great Lakes Drg Dock | 8.0812 | 1.18 B | 0.107 | 1.34 | 846.8 K |
| NBN | Northeast Bncp | 8.7056 | 1.16 B | 0.0839 | 0.97 | 6.06 K |
| GRPN | Groupon Cl A | 78.40 | 1.04 B | 3.20 | 4.26 | 1.12 M |
| OPK | Opko Health Inc | 4.49 | 989.17 M | 0.11 | 2.51 | 4.72 M |
| SBSI | Southside Bancshares | 10.1378 | 976.45 M | 0.1879 | 1.89 | 223.92 K |
| MPB | Mid Penn Bancorp Inc | 6.8947 | 971.47 M | 0.0405 | 0.59 | 1.53 K |
| GILT | Gilat Satellite Ntwk | 3.9595 | 898.86 M | 0.0656 | 1.68 | 23.1 K |
| SWRD | Stewards Inc. | 5.00 | 888.77 M | 0.75 | 17.65 | 1.83 K |
| SMBC | Southern MO Bancorp | 9.6485 | 873.87 M | 0.134 | 1.41 | 4 K |
| ABUS | Arbutus Biopharma Cp | 5.19 | 873.12 M | 0.7228 | 16.18 | 198.63 K |
| DGICB | Donegal Group Cl B | 11.6356 | 848.44 M | 0.6837 | 6.24 | 500 |
| SHBI | Shore Bancshares Inc | 3.9593 | 823.35 M | 0.0754 | 1.94 | 5.34 K |
| CARE | Carter Bankshares Inc | 7.8517 | 793.77 M | 0.0872 | 1.12 | 8.43 K |
| SSYS | Stratasys Ltd | 64.32 | 763.96 M | 2.08 | 3.34 | 476.9 K |
| BLMN | Bloomin' Brands Inc | 11.8957 | 763.68 M | 1.3311 | 12.6 | 1.68 M |
| DGICA | Donegal Group Cl A | 7.6108 | 720.99 M | 0.4003 | 5.55 | 26.14 K |
| PFLT | Pennantpark Fltng Rt | 3.601 | 715.36 M | 0.0218 | 0.61 | 24.8 K |
| IRWD | Ironwood Pharmaceuti | 9.7764 | 709.48 M | 0.1172 | 1.21 | 446.82 K |
| FEIM | Frequency Elcts Inc | 6.5757 | 692.28 M | 0.0619 | 0.95 | 9.06 K |
| SWBI | Smith & Wesson Brands Inc | 6.7313 | 669.56 M | 0.1523 | 2.31 | 8.28 M |
| ACNB | Acnb Corp | 10.2597 | 668.17 M | 0.2404 | 2.4 | 3.45 K |
| OSPN | Onespan Inc | 6.9367 | 600.95 M | 0.0383 | 0.56 | 176.86 K |
| EVAC | EQV Ventures Acquisition Corp. II | 6.97 | 599.67 M | 0.32 | 4.81 | 704 |
| GCBC | Greene County Bncp | 4.0312 | 589.59 M | 0.196 | 5.11 | 4.8 K |
| XMAX | XMax Inc. | 58.75 | 578.78 M | 6.00 | 11.37 | 40 |
| AIOT | Powerfleet Inc | 5.72 | 575.64 M | 0.57 | 11.07 | 77.7 K |
| XWIN | XMax Inc. | 58.75 | 556.43 M | 6.00 | 11.37 | 40 |
| ESEA | Euroseas Ltd | 47.0883 | 546.48 M | 0.8334 | 1.8 | 436 |
| ACIC | American Coastal Insurance Corp | 3.9983 | 534.56 M | 0.0296 | 0.75 | 328 |
| COFS | Choiceone Financial | 8.418 | 516.49 M | 0.1964 | 2.39 | 1.41 K |
| AMCX | AMC Networks Cl A | 52.57 | 500.78 M | 4.13 | 8.53 | 1.47 M |
| CZNC | Citizens & Northern Corp | 9.2403 | 454.36 M | 0.0925 | 1.01 | 25.75 K |
| CERS | Cerus Corp | 3.10 | 438.81 M | 0.09 | 2.99 | 403.05 K |
| FRST | Primis Financial Corp | 5.1926 | 406.26 M | 0.1212 | 2.39 | 594 |
| PERI | Perion Network Ltd | 27.06 | 405.18 M | 3.66 | 15.64 | 213.78 K |
| GBLI | Global Indemnity Plc | 16.0217 | 397.59 M | 0.0877 | 0.55 | 66.3 K |
| SLP | Simulations Plus Inc | 3.735 | 370.97 M | 0.0654 | 1.78 | 13 K |
| TTGT | Techtarget Inc | 4.67 | 317.39 M | 0.29 | 6.62 | 38.9 K |
| RELL | Richardson Electrncs | 7.7138 | 311.23 M | 0.2759 | 3.71 | 34.61 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BAC | Bank of America Corporation | 7.3251 | 446.38 B | 0.1248 | 1.73 | 223.93 M |
| BAC-PE | Bank of America Corporation | 11.3265 | 223.04 B | 0.1117 | 1 | 13.89 K |
| NVO | Novo Nordisk A/S ADR | 26.4862 | 196.07 B | 1.8055 | 7.32 | 2.89 M |
| BA | Boeing Company | 59.4805 | 186.95 B | 0.7291 | 1.24 | 7.36 M |
| BTI | British American Tobacco Industries ADR | 22.2283 | 127.72 B | 0.1476 | 0.67 | 354.6 K |
| PH | Parker-Hannifin Corp | 62.9055 | 125.16 B | 0.8572 | 1.38 | 2.59 M |
| SO | Southern Company | 24.5219 | 105.12 B | 0.2607 | 1.07 | 7.31 M |
| AEM | Agnico-Eagle Mines Ltd | 44.4966 | 75.31 B | 0.4968 | 1.13 | 1.65 M |
| DAL | Delta Air Lines Inc | 8.8677 | 60.95 B | 0.3016 | 3.52 | 11.44 M |
| WPM | Wheaton Precious Metals | 34.009 | 52.41 B | 0.4021 | 1.2 | 4.87 M |
| TRI | Thomson Reuters Corp | 19.7007 | 48.62 B | 0.1259 | 0.64 | 865.45 K |
| SLF | Sun Life Financial Inc | 14.7613 | 45.6 B | 0.4732 | 3.31 | 627.7 K |
| FNV | Franco Nev Corp | 51.1925 | 42.21 B | 0.7592 | 1.51 | 398.4 K |
| EC | Ecopetrol S.A. ADR | 18.2732 | 33.53 B | 0.1918 | 1.06 | 518.9 K |
| CHT | Chunghwa Telecom Co. Ltd ADR | 18.1624 | 32.5 B | 0.1033 | 0.57 | 168.7 K |
| BIP | Brookfield Infrastructure Partners LP | 7.0159 | 31.48 B | 0.0516 | 0.74 | 1.08 M |
| BAP | Credicorp Ltd | 90.7181 | 31.15 B | 2.2433 | 2.54 | 449.89 K |
| KGC | Kinross Gold Corp | 9.0381 | 28.18 B | 0.6685 | 7.99 | 25.59 M |
| FE | Firstenergy Corp | 24.3147 | 27.93 B | 0.3457 | 1.44 | 3.08 M |
| WRB | W.R. Berkley Corp | 8.4953 | 26.58 B | 0.0918 | 1.09 | 2.46 M |
| PPL | PPL Corp | 14.6384 | 26.47 B | 0.2191 | 1.52 | 8.67 M |
| HPQ | HP Inc | 4.1033 | 26.36 B | 0.0386 | 0.95 | 42.56 M |
| WST | West Pharmaceutical Services | 25.0338 | 24.64 B | 0.2472 | 1 | 280.2 K |
| LUV | Southwest Airlines Company | 7.934 | 23.8 B | 0.1469 | 1.89 | 5.74 M |
| MKL | Markel Corp | 487.20 | 23.62 B | 6.70 | 1.39 | 19.42 K |
| BR | Broadridge Financial Solutions Llc | 17.2707 | 19.48 B | 0.1626 | 0.95 | 811.7 K |
| JHX | James Hardie Industries Se ADR | 7.2183 | 16.46 B | 0.0914 | 1.28 | 12.67 K |
| RNR | Renaissancere Holdings Ltd | 69.2904 | 13.72 B | 0.6348 | 0.92 | 508.7 K |
| BF-A | Brown-Forman Corporation | 17.6122 | 13.24 B | 0.1108 | 0.63 | 19.89 K |
| NYT | New York Times Company | 7.2557 | 12.24 B | 0.0442 | 0.61 | 1.18 M |
| AGI | Alamos Gold Inc | 17.6493 | 12.08 B | 0.1875 | 1.07 | 1.3 K |
| AFG | American Financial Group | 16.3758 | 11.68 B | 0.1026 | 0.63 | 587.5 K |
| GMED | Globus Medical Inc | 14.81 | 11.06 B | 0.16 | 1.09 | 136.92 K |
| AES | The Aes Corp | 6.4238 | 10.47 B | 0.0507 | 0.8 | 6.12 M |
| HL | Hecla Mining Company | 5.7147 | 10.32 B | 0.1407 | 2.52 | 5.35 M |
| ALSN | Allison Transmission Holdings | 17.0551 | 10.17 B | 0.2077 | 1.23 | 349.1 K |
| GTLS | Chart Industries IN | 61.38 | 10.05 B | 0.39 | 0.64 | 550.74 K |
| PRI | Primerica Inc | 24.0235 | 9.92 B | 0.7848 | 3.38 | 275 K |
| DDS | Dillard's | 58.5154 | 9.65 B | 2.1887 | 3.89 | 1.05 M |
| BAH | Booz Allen Hamilton Holding Corp | 9.1927 | 8.83 B | 0.1139 | 1.25 | 392.8 K |
| IAG | Iamgold Corp | 15.1388 | 8.55 B | 0.4418 | 3.01 | 2.66 M |
| ASR | Grupo Aeroportuario Del Sureste ADR | 61.8958 | 8.3 B | 0.38 | 0.62 | 51.2 K |
| EGO | Eldorado Gold Corp | 74.1139 | 8.29 B | 1.7565 | 2.43 | 623.64 K |
| BVN | Compania Mina Buenaventura S.A. ADR | 31.978 | 8.19 B | 0.4086 | 1.29 | 954.7 K |
| AG | First Majestic Silver | 23.3426 | 8.14 B | 0.7692 | 3.41 | 830.8 K |
| LUMN | Centurylink | 17.0767 | 6.91 B | 0.5918 | 3.59 | 12.77 M |
| JBTM | JBTMarel Corp | 14.3189 | 6.9 B | 0.0829 | 0.58 | 145.84 K |
| UGP | Ultrapar Participacoes S.A. ADR | 7.1815 | 6.76 B | 0.0672 | 0.94 | 1.2 M |
| MATX | Matson Inc | 17.4387 | 6.46 B | 1.159 | 7.12 | 634.9 K |
| CMS-PB | Consumers Energy Company | 52.2929 | 6.34 B | 1.109 | 2.17 | 63 |
| CPA | Copa Holdings S.A. | 63.5897 | 5.98 B | 0.6435 | 1.02 | 714.3 K |
| ALK | Alaska Air Group | 18.5068 | 5.86 B | 0.3192 | 1.76 | 2.02 M |
| BMA | Banco Macro S.A. ADR | 9.009 | 5.84 B | 0.349 | 4.03 | 134.6 K |
| DLB | Dolby Laboratories | 26.0978 | 5.79 B | 0.153 | 0.59 | 1.25 M |
| OGC | OceanaGold Corporation | 9.7394 | 5.59 B | 0.0825 | 0.85 | 1.23 K |
| MAIN | Main Street Capital Corp | 10.7552 | 5.31 B | 0.4058 | 3.92 | 377.8 K |
| RDN | Radian Group Inc | 3.7412 | 5.27 B | 0.0819 | 2.24 | 4.12 M |
| WTM | White Mountains Insurance Group | 507.0815 | 5.25 B | 5.6742 | 1.13 | 5.86 K |
| BDC | Belden Inc | 35.2952 | 4.96 B | 1.2462 | 3.66 | 330.6 K |
| NNI | Nelnet Inc | 19.7173 | 4.89 B | 0.2553 | 1.31 | 71.72 K |
| FCN | Fti Consulting | 28.19 | 4.74 B | 1.75 | 6.62 | 899.9 K |
| AZZ | Azz Inc | 31.5063 | 4.58 B | 0.3259 | 1.05 | 116.8 K |
| SKY | Skyline Corp | 4.1543 | 4.52 B | 0.0288 | 0.7 | 8.2 K |
| CNS | Cohn & Steers Inc | 14.6098 | 4.32 B | 0.2288 | 1.59 | 218.5 K |
| GEO | Geo Group Inc | 7.4313 | 4.18 B | 0.0477 | 0.65 | 718.65 K |
| TDS | Telephone and Data Systems | 12.1409 | 4.07 B | 0.3818 | 3.25 | 1.13 M |
| DK | Delek US Holdings | 17.1048 | 4.06 B | 0.4137 | 2.48 | 992.86 K |
| MANU | Manchester United Ltd | 11.8816 | 3.88 B | 0.2504 | 2.15 | 28.03 K |
| MHO | M/I Homes | 22.65 | 3.87 B | 0.47 | 2.12 | 197.98 K |
| RH | Restoration Hardware Holdings | 33.08 | 3.56 B | 0.63 | 1.94 | 200.17 K |
| WT | Wisdomtree Inc | 5.0572 | 3.42 B | 0.3991 | 8.57 | 1.33 M |
| VAC | Marriot Vacations Worldwide Cor | 30.2503 | 3.39 B | 0.6403 | 2.16 | 270.5 K |
| SA | Seabridge Gold | 17.55 | 2.94 B | 0.50 | 2.93 | 389.31 K |
| RLJ-PA | RLJ Lodging Trust | 7.851 | 2.9 B | 0.148 | 1.92 | 430.41 K |
| DCO | Ducommun Inc | 14.23 | 2.89 B | 0.56 | 4.1 | 72.1 K |
| IMAX | Imax Corp | 22.28 | 2.82 B | 0.13 | 0.59 | 725.6 K |
| FSM | Fortuna Silver Mines | 5.41 | 2.74 B | 0.06 | 1.12 | 236.23 K |
| AGM | Federal Agricultural Mortgage Corp | 18.7503 | 2.62 B | 0.1491 | 0.8 | 34 K |
| EXK | Endeavour Silver Corp | 8.7086 | 2.47 B | 0.1555 | 1.82 | 1.45 M |
| BHC | Bausch Health Companies Inc | 54.07 | 2.41 B | 0.74 | 1.39 | 1.39 M |
| HCI | Homeowners Choice | 14.5693 | 2.28 B | 0.6483 | 4.66 | 164.6 K |
| ARR | Armour Residential R | 41.193 | 2.04 B | 0.2361 | 0.58 | 171.98 K |
| NGL | Ngl Energy Partners LP | 9.4925 | 1.98 B | 0.1567 | 1.68 | 6.15 K |
| RLJ | Rlj Lodging Trust | 9.6067 | 1.9 B | 0.181 | 1.92 | 430.5 K |
| WD | Walker & Dunlop | 13.4245 | 1.78 B | 0.7987 | 6.33 | 237.88 K |
| NGL-PB | NGL Energy Partners LP | 24.24 | 1.76 B | 0.40 | 1.68 | 6.15 K |
| NGL-PC | NGL Energy Partners LP | 20.6426 | 1.75 B | 0.3407 | 1.68 | 6.15 K |
| EFC | Ellington Financial Llc | 4.3937 | 1.67 B | 0.0439 | 1.01 | 120.6 K |
| GBX | Greenbrier Companies | 10.1076 | 1.56 B | 0.1459 | 1.46 | 553.3 K |
| VPG | Vishay Precision Group | 12.35 | 1.34 B | 0.28 | 2.32 | 39.27 K |
| IRS | Irsa Inversiones Y Representaciones S.A. ADR | 3.5037 | 1.27 B | 0.0939 | 2.75 | 73.51 K |
| DLX | Deluxe Corp | 19.0039 | 1.24 B | 0.1178 | 0.62 | 240.63 K |
| CIM | Chimera Investment Corp | 7.1787 | 1.06 B | 0.1117 | 1.58 | 694.55 K |
| CPAC | Cementos Pacasmayo S.A.A ADR | 4.6244 | 1.02 B | 0.0476 | 1.04 | 10.4 K |
| TK | Teekay Shipping Corp | 13.8365 | 977.14 M | 0.2189 | 1.61 | 384.4 K |
| MCS | Marcus Corp | 8.2628 | 956.27 M | 0.104 | 1.27 | 114 K |
| MFA | MFA Financial Inc | 5.8832 | 928.03 M | 0.0592 | 1.02 | 797.58 K |
| EIG | Employers Holdings Inc | 13.573 | 925.1 M | 0.7826 | 6.12 | 142 K |
| NXP | Nuveen Tax Free Income Portfolio | 9.4185 | 895.8 M | 0.0874 | 0.94 | 12.2 K |
| PMT | Pennymac Mortgage Investment Trust | 5.3615 | 831.04 M | 0.0675 | 1.28 | 1.55 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ACB | Aurora Cannabis Inc | 8.40 | 1.80 | 27.27 | 42 | |
| LUG | Lundin Gold Inc | 4.2548 | 0.8509 | 25 | 3 K | |
| FLNT | Flint Corp | 11.60 | 2.00 | 20.83 | 253 | |
| HBP | Helix Biopharm | 6.75 | 0.75 | 12.5 | 7.3 K | |
| NDM | Northern Dynasty Minerals Ltd | 4.22 | 0.46 | 12.23 | 160.7 K | |
| SDE | Spartan Delta Corp | 69.4189 | 6.9419 | 11.11 | 267 | |
| LGO | Largo Resources Ltd | 20.00 | 2.00 | 11.11 | 1.44 K | |
| BCT | Briacell Therapeutics Corp | 26.5555 | 2.4141 | 10 | 554 | |
| K | Kinross Gold Corp | 9.0556 | 0.7309 | 8.78 | 10.17 M | |
| CF-PA | Canaccord Genuity Group Inc Pref A | 6.7102 | 0.4043 | 6.41 | 15.96 K | |
| NEXT | Nextsource Materials Inc | 3.40 | 0.20 | 6.25 | 11.05 K | |
| GTE | Gran Tierra Energy Inc | 53.50 | 2.80 | 5.52 | 113.19 K | |
| SEA | Seabridge Gold Inc | 13.6194 | 0.5905 | 4.53 | 19.33 K | |
| MSCL | Satellos Bioscience Inc | 172.80 | 7.20 | 4.35 | 787 | |
| AG | First Majestic Silver Corp | 23.3755 | 0.8979 | 3.99 | 548.64 K | |
| DPM | Dundee Precious Metals Inc | 8.0123 | 0.298 | 3.86 | 218.88 K | |
| SLF | Sun Life Financial Inc | 14.7663 | 0.5484 | 3.86 | 4.02 M | |
| CRRX | Carerx Corp | 11.2172 | 0.3936 | 3.64 | 2.15 K | |
| SVM | Silvercorp Metals Inc | 5.3883 | 0.1843 | 3.54 | 160.6 K | |
| CGG | China Gold Int Resources Corp | 3.3801 | 0.1143 | 3.5 | 280.84 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 6.65 | 0.223 | 3.47 | 15.25 K | |
| IMG | Iamgold Corp | 15.1156 | 0.4984 | 3.41 | 894.1 K | |
| FFN-PA | North American Financial 15 Split Corp | 4.4418 | 0.1452 | 3.38 | 1.18 K | |
| GAU | Galiano Gold Inc | 3.98 | 0.13 | 3.38 | 1.14 M | |
| BTO | B2Gold Corp | 3.1385 | 0.0939 | 3.08 | 1.94 M | |
| JAG | Jaguar Mining Inc | 849.16 | 24.7331 | 3 | 43.04 K | |
| EDV | Endeavour Mining Corp | 19.9395 | 0.5744 | 2.97 | 437.18 K | |
| VGZ | Vista Gold Corp | 3.32 | 0.09 | 2.79 | 22.21 K | |
| DII-B | Dorel Industries Inc | 11.4886 | 0.3109 | 2.78 | 44.13 K | |
| ELD | Eldorado Gold | 74.1205 | 2.0006 | 2.77 | 1.86 M | |
| ALS | Altius Minerals Corp | 8.7613 | 0.2361 | 2.77 | 20.03 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 4.5037 | 0.1213 | 2.77 | 700 | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 13.2147 | 0.3537 | 2.75 | 900 | |
| CJT | Cargojet Inc | 6.0874 | 0.1561 | 2.63 | 1 K | |
| HMMC | Hemlo Mining Corp. | 175.50 | 4.50 | 2.63 | 57 | |
| BLX | Boralex Inc | 6.028 | 0.1507 | 2.56 | 85.73 K | |
| SSRM | Ssr Mining Inc | 14.2987 | 0.3352 | 2.4 | 189.1 K | |
| CGX | Cineplex Inc | 22.4067 | 0.5248 | 2.4 | 80.61 K | |
| TXG | Torex Gold Resources Inc | 21.4078 | 0.4979 | 2.38 | 2.08 M | |
| CEF | Sprott Physical Gold Silver Trust | 22.7819 | 0.528 | 2.37 | 82.56 K | |
| TXP | Touchstone Exploration Inc | 26.66 | 0.60 | 2.3 | 509.18 K | |
| EDR | Endeavour Silver Corp | 8.1275 | 0.1818 | 2.29 | 292.07 K | |
| X | TMX Group Ltd | 6.798 | 0.1481 | 2.23 | 230.02 K | |
| EQB | EQB Inc | 12.329 | 0.2593 | 2.15 | 6.6 K | |
| WTE | Westshore Terminals Investment Corp | 14.775 | 0.2908 | 2.01 | 178.59 K | |
| WPRT | Westport Fuel Systems Inc | 236.70 | 4.60 | 1.98 | 15.58 K | |
| FNV | Franco-Nevada Corp | 51.0922 | 0.969 | 1.93 | 474 K | |
| PNP | Pinetree Capital Ltd | 212.00 | 4.00 | 1.92 | 752 | |
| BHC | Bausch Health Companies Inc | 54.12 | 1.02 | 1.92 | 332.83 K | |
| GDL | Goodfellow Inc | 3.4994 | 0.0636 | 1.85 | 6.9 K | |
| CG | Centerra Gold Inc | 4.6779 | 0.0849 | 1.85 | 921.6 K | |
| TAL | Petrotal Corp | 79.5723 | 1.4338 | 1.83 | 1.41 K | |
| SIA | Sienna Senior Living Inc | 5.3806 | 0.0943 | 1.78 | 118.46 K | |
| OGC | Oceanagold Corp | 9.7112 | 0.1646 | 1.72 | 91.77 K | |
| WPM | Wheaton Precious Metals Corp | 33.6917 | 0.5639 | 1.7 | 1.04 M | |
| DOL | Dollarama Inc | 10.1362 | 0.1689 | 1.69 | 1.34 M | |
| FVI | Fortuna Mines Inc | 5.44 | 0.09 | 1.68 | 347.9 K | |
| AEM | Agnico Eagle Mines Ltd | 43.9564 | 0.7238 | 1.67 | 638.38 K | |
| KEI | Kolibri Global Energy Inc | 6.20 | 0.10 | 1.64 | 6.09 K | |
| AI | Atrium Mortgage Investment Corp | 3.8968 | 0.0621 | 1.62 | 6 K | |
| PSLV-U | Sprott Physical Silver Trust | 13.32 | 0.21 | 1.6 | 16.18 K | |
| ELF-PH | E-L Financial 3 Non Cum Frst Prf | 11.8654 | 0.1833 | 1.57 | 1.79 K | |
| AGI | Alamos Gold Inc Cls A | 16.797 | 0.2454 | 1.48 | 243.39 K | |
| CMG | Computer Modelling Group Ltd | 6.3076 | 0.087 | 1.4 | 230.6 K | |
| CSE-PA | Capstone Infrastructure Corp | 7.9492 | 0.1052 | 1.34 | 4.2 K | |
| EMA-PC | Emera Srs C Cum Rr Prf | 12.2525 | 0.1603 | 1.33 | 2.25 K | |
| TRZ | Transat At Inc | 5.53 | 0.07 | 1.28 | 348.83 K | |
| EIF | Exchange Income Corp | 11.7384 | 0.1484 | 1.28 | 17.2 K | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 6.7406 | 0.0793 | 1.19 | 281.67 K | |
| ADN | Acadian Timber Corp | 5.4858 | 0.0628 | 1.16 | 9.34 K | |
| ABX | Barrick Mining Corp | 27.9961 | 0.314 | 1.13 | 3.03 M | |
| BCE-PH | Bce Inc Pref H | 10.7403 | 0.1193 | 1.12 | 1.6 K | |
| BYD | Boyd Group Services Inc | 15.2599 | 0.164 | 1.09 | 132.9 K | |
| PPTA | Perpetua Resources Corp | 28.20 | 0.30 | 1.08 | 3.91 K | |
| FSZ | Fiera Capital Corp | 3.0109 | 0.0305 | 1.02 | 675 | |
| TRI | Thomson Reuters Corp | 19.7573 | 0.1961 | 1 | 769.04 K | |
| AD-UN | Alaris Equity Partners Income Trust | 8.2616 | 0.0779 | 0.95 | 40.62 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 11.9092 | 0.1121 | 0.95 | 7 K | |
| SII | Sprott Inc | 26.5298 | 0.2417 | 0.92 | 140 | |
| NPI | Northland Power Inc | 8.5804 | 0.0771 | 0.91 | 89.43 K | |
| CGO | Cogeco Inc Sv | 21.4125 | 0.1917 | 0.9 | 2.18 K | |
| EFN | Element Fleet Management Corp | 3.8205 | 0.0316 | 0.83 | 230.95 K | |
| ENB-PD | Enbridge D Cum Redeemable Prf | 10.9431 | 0.0896 | 0.83 | 25 K | |
| QTRH | Quarterhill Inc | 3.6128 | 0.0282 | 0.79 | 169.4 K | |
| GSY | Goeasy Ltd | 4.34 | 0.0332 | 0.77 | 5.83 K | |
| PWF-PR | Power Fin 5.50% R Non Cum Prf | 12.493 | 0.0929 | 0.75 | 3.58 K | |
| ENGH | Enghouse Systems Ltd | 5.7289 | 0.0414 | 0.73 | 123.92 K | |
| TIH | Toromont Ind | 15.7261 | 0.111 | 0.71 | 66.19 K | |
| ACQ | Autocanada Inc | 11.4367 | 0.0733 | 0.65 | 14.68 K | |
| CFF | Conifex Timber Inc | 7.144 | 0.0452 | 0.64 | 1 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 39.9305 | 0.2519 | 0.63 | 36.83 K | |
| DC-A | Dundee Corporation | 3.1035 | 0.0194 | 0.63 | 244.84 K | |
| EFX | Enerflex Ltd | 8.6473 | 0.0533 | 0.62 | 35.7 K | |
| WFG | West Fraser Timber CO Ltd | 27.6968 | 0.168 | 0.61 | 276.8 K | |
| MATR | Mattr Corp | 34.9839 | 0.2048 | 0.59 | 177.34 K | |
| MG | Magna International Inc | 14.172 | 0.0824 | 0.58 | 2.33 M | |
| BN-PZ | Brookfield Corporation | 12.0106 | 0.0683 | 0.57 | 4.25 K | |
| CSW-A | Corby Spirit and Wine Limited | 8.3859 | 0.0473 | 0.57 | 5.19 K | |
| GWO-PM | Great West Lifeco Inc Pref M | 12.3512 | 0.0687 | 0.56 | 4.7 K | |
| BCE-PR | BCE Inc Pref R | 11.264 | 0.0621 | 0.55 | 450 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNWO | Light & Wonder, Inc. | 7.02 | 6.49 B | 0.09 | 1.3 | 896 K |
| CFCI | CIPHER-CORE Inc. | 736.26 | 12.68 M | 52.59 | 7.69 | 44 |
| HEWA | Healthwarehouse.Com | 4.88 | 6.83 M | 0.48 | 10.91 | 400 |
| FTEG | For The Earth Corp | 8.70 | 3.7 M | 1.20 | 16 | 406 |
| MRNJ | Metatron Inc | 5771.7808 | 1.52 M | 155.9941 | 2.78 | 5 |
| EARI | Entertainment Arts Research Inc | 4.00 | 1.23 M | 1.00 | 33.33 | 2.28 K |
| SEII | Sharing Economy International Inc | 516.00 | 1.1 M | 4.00 | 0.78 | 74 |
| SAGD | Sativa Growth International | 11.80 | 67.73 K | 1.80 | 18 | 1.04 K |
| CIPI | Correlate Infrastructure Partners Inc | 9.00 | 31.31 K | 1.80 | 25 | 1.15 K |
| STTO | SITO Mobile Ltd. | 3.60 | 5.13 K | 0.25 | 7.46 | 52.15 K |
| ROII | RiskOn International, Inc. | 4125.00 | 3.27 K | 375.00 | 10 | 1 |
| CBDX | Curative Biosciences Inc | 12900.00 | 3.16 K | 1900.00 | 17.27 | 381 |
| SPOI | SPO Networks Inc | 12.40 | 1.24 K | 1.50 | 13.76 | 5.16 K |
| PRZM | Prism Technologies Group Inc | 3.46 | 1.01 K | 0.0292 | 0.85 | 1.88 K |
| SPDC | Speed Commerce Inc | 28.32 | 603 | 0.80 | 2.91 | 3.69 K |
| HBRM | Herborium Group Inc | 3.70 | 11 | 0.20 | 5.71 | 7.6 K |
| USMJ | North American Cannabis Holdings Inc | 4.00 | 2.00 | 100 | 1.78 K | |
| ONCI | On4 Communications Inc | 2328.75 | 1012.50 | 76.92 | 9.41 K | |
| FONU | FonU2 Inc | 10.04 | 0.80 | 8.66 | 44 | |
| TREVQ | Trevali Mining Corporation | 12.00 | 0.60 | 5.26 | 1.1 K | |
| SBBG | The Seibels Bruce Group Inc | 4425.8286 | 139.7632 | 3.26 | 1 | |
| EGDFF | Energold Drilling Corp | 3.5105 | 0.0705 | 2.05 | 27.4 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 150.00 | 11.1 M | 10.00 | 7.14 | 1 |
| IMM | International Metals Mining Corp. | 37.7999 | 22.0499 | 140 | 47 | |
| SSE | Silver Spruce Resources Inc | 4.50 | 1.50 | 50 | 1.54 K | |
| SCMI | Venerable Ventures Ltd. | 6.00 | 1.60 | 36.36 | 25 | |
| CCCM | C3 Metals Inc | 6.50 | 1.30 | 25 | 203 | |
| SKEL | Skeleton Coast Uranium Corp. | 30.00 | 6.00 | 25 | 34 | |
| EGR | EGR Exploration Ltd. | 18.00 | 3.00 | 20 | 10 | |
| TIG | Triumph Gold Corp | 14.00 | 2.00 | 16.67 | 2.04 K | |
| SOU | Southern Energy Corp | 3.20 | 0.40 | 14.29 | 9.21 K | |
| OPW | Opawica Explorations Inc | 192.00 | 24.00 | 14.29 | 41 | |
| SKYG | Sky Gold Corp | 120.00 | 15.00 | 14.29 | 1 | |
| NIM | Nicola Mining Inc | 33.80 | 3.80 | 12.67 | 14.23 K | |
| AXL | Arrow Exploration Corp | 49.5726 | 5.1282 | 11.54 | 988.1 K | |
| KRY | Koryx Copper Inc. | 30.00 | 3.00 | 11.11 | 236 | |
| CMO-H | Cliffmont Resources Ltd | 9.20 | 0.80 | 9.52 | 3.05 K | |
| ANDC | Andina Copper Corporation | 15.00 | 1.25 | 9.09 | 416 | |
| SMN | Sun Summit Minerals Corp | 5.85 | 0.45 | 8.33 | 333 | |
| TK | Tinka Resources Limited | 3.40 | 0.25 | 7.94 | 7.9 K | |
| CTN | Centurion Minerals Ltd | 33.5999 | 2.40 | 7.69 | 27 | |
| MXL-H | MX Gold Corp | 6.00 | 0.40 | 7.14 | 6.08 K | |
| AZR | Azarga Metals Corp | 24.00 | 1.50 | 6.67 | 6.95 K | |
| VAX | Vantex Resources Ltd | 8.00 | 0.50 | 6.67 | 6.73 K | |
| SA-H | Southern Arc Minerals Inc | 3.30 | 0.20 | 6.45 | 11.35 K | |
| NEXM | NexMetals Mining Corp. | 34.00 | 2.00 | 6.25 | 9 | |
| VO | ValOre Metals Corp | 3.20 | 0.10 | 3.23 | 8.4 K | |
| SCZ | Santacruz Silver Mining Ltd | 9.48 | 0.28 | 3.04 | 25.23 K | |
| BRN-PR-A | Brookfield Investments Corporation | 14.305 | 0.383 | 2.75 | 100 | |
| SC-H | Serrano Resources Ltd | 9.50 | 0.25 | 2.7 | 4.3 K | |
| BQE | BQE Water Inc | 21.00 | 0.50 | 2.44 | 201.12 K | |
| CKG | Chesapeake Gold Corp | 9.37 | 0.22 | 2.4 | 14.73 K | |
| LPK | Lupaka Gold Corp | 4.60 | 0.10 | 2.22 | 1.84 K | |
| SLG | PetroTal Corp | 14.7454 | 0.2657 | 1.83 | 140.8 K | |
| LQWD | LQwD FinTech Corp | 39.20 | 0.70 | 1.82 | 44 | |
| SGN | Scorpio Gold Corporation | 10.62 | 0.18 | 1.72 | 3.73 K | |
| NZ | New Zealand Energy Corp | 15.50 | 0.10 | 0.65 | 28.33 K |