Gainer Volumes for 7 October 2013 from 00:00:00 until 23:59:59
Gainer Volumes for 7 October 2013 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 | 10.95 | 14.58 B | 0.06 | 0.55 | 491.8 K |
| PSLV | Sprott Physical Silver Trust ETV | 8.95 | 11.95 B | 0.24 | 2.76 | 864.6 K |
| EQX | Equinox Gold Corp | 28.2826 | 7.06 B | 0.9601 | 3.51 | 372 |
| ESBA | Empire State Realty Op LP | 15.6964 | 1.34 B | 2.6394 | 20.21 | 1.3 K |
| CIX | Compx International Inc | 7.0378 | 348.87 M | 0.0938 | 1.35 | 178 |
| GORO | Gold Resource Corp | 4.4535 | 336.73 M | 0.2084 | 4.91 | 535.62 K |
| REI | Ring Energy Inc | 14.39 | 314.78 M | 0.34 | 2.42 | 22 K |
| BKTI | Bk Technologies Inc | 10.3251 | 299.54 M | 0.1196 | 1.17 | 500 |
| SIF | Sifco Industries | 18.288 | 161.23 M | 0.1084 | 0.6 | 2.9 K |
| IOR | Income Opportunity Realty Trust | 5.00 | 86.59 M | 0.11 | 2.25 | 400 |
| DXR | Daxor Corp | 6.8654 | 61.3 M | 0.2128 | 3.2 | 1.4 K |
| WWR | Westwater Resources | 1392.00 | 52.44 M | 12.00 | 0.87 | 165 |
| OPTT | Ocean Power Tech Inc | 350.00 | 41.27 M | 6.00 | 1.74 | 75.33 K |
| CVM | Cel-Sci Corp | 930.00 | 20.27 M | 22.50 | 2.48 | 497 |
| BRN | Barnwell Industries | 3.4529 | 14.83 M | 0.1459 | 4.41 | 3.63 K |
| INUV | Inuvo Inc | 14.70 | 13.64 M | 0.30 | 2.08 | 14.54 K |
| CVR | Chicago Rivet & Machine Company | 22.2804 | 10.05 M | 1.059 | 4.99 | 4.8 K |
| AWX | Avalon Holdings Corp | 5.17 | 9.96 M | 0.07 | 1.37 | 2.5 K |
| DSS | Document Security Systems | 2264.2488 | 5.39 M | 62.3169 | 2.83 | 179 |
| ITP | IT Tech Packaging Inc | 17.4674 | 2.97 M | 0.6987 | 4.17 | 7.18 K |
| LODE | Comstock Mining Inc | 475.00 | 12.50 | 2.7 | 1.25 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 15.0269 | 4.54 T | 0.1454 | 0.98 | 312.29 M |
| TSLA | Tesla Inc | 12.2047 | 1.17 T | 0.1394 | 1.16 | 172.28 M |
| AMAT | Applied Materials | 15.0947 | 403.07 B | 0.1741 | 1.17 | 16.58 M |
| HON | Honeywell International Inc. Common Stock | 57.5643 | 154.01 B | 0.4652 | 0.81 | 3.98 M |
| ISRG | Intuitive Surg Inc | 42.3322 | 125.14 B | 1.8567 | 4.59 | 6.93 M |
| FTNT | Fortinet Inc | 4.396 | 118.65 B | 0.058 | 1.34 | 16.47 M |
| AXON | Axon Enterprise Inc | 14.65 | 42.54 B | 0.62 | 4.42 | 3.53 M |
| ESLT | Elbit Systems Ltd | 45.0439 | 37.87 B | 0.5691 | 1.28 | 13.6 K |
| KHC | Kraft Heinz Company | 31.3501 | 30.65 B | 0.3668 | 1.18 | 8.6 M |
| FFIV | F5 Networks Inc | 92.02 | 22.71 B | 0.48 | 0.52 | 1.59 M |
| SBAC | SBA Communications | 71.6042 | 19.2 B | 0.4954 | 0.7 | 914.4 K |
| PAAS | Pan Amer Silver Corp | 8.3503 | 18.16 B | 0.1043 | 1.26 | 1.82 M |
| CG | The Carlyle Group | 13.897 | 16.57 B | 0.2218 | 1.62 | 742.01 K |
| GGAL | Grupo Fin Galicia ADR | 7.0022 | 8.43 B | 0.179 | 2.62 | 450.9 K |
| MXL | Maxlinear Inc | 7.92 | 5.98 B | 0.27 | 3.53 | 175.84 K |
| MRCY | Mercury Sys Inc | 9.8425 | 5.83 B | 0.1059 | 1.09 | 268.44 K |
| ORKA | Oruka Therapeutics Inc | 1366.1548 | 5.82 B | 40.6593 | 3.07 | 1.12 K |
| CWST | Casella Waste Sys | 5.77 | 5.71 B | 0.10 | 1.76 | 206.5 K |
| MMYT | Makemytrip Ltd | 15.13 | 5.4 B | 0.19 | 1.27 | 48.44 K |
| SBRA | Sabra REIT | 8.7199 | 5.34 B | 0.1394 | 1.62 | 242.87 K |
| SSRM | Ssr Mining Inc | 5.5334 | 5.32 B | 0.1048 | 1.93 | 1.27 M |
| TVTX | Travere Therapeutics Inc | 6.80 | 5.2 B | 0.35 | 5.43 | 12.84 K |
| SVC | Service Properties Trust | 13.4157 | 5.2 B | 0.0766 | 0.57 | 438.46 K |
| NOVT | Novanta Inc | 9.62 | 5.08 B | 0.06 | 0.63 | 67.85 K |
| CIGI | Colliers Intl Grp IN | 22.6613 | 5.04 B | 0.1924 | 0.86 | 11.49 K |
| OLED | Universal Display | 31.0171 | 3.75 B | 1.4698 | 4.97 | 942.42 K |
| HOVNP | Hovnanian Entr Dep A | 9.3613 | 3.04 B | 0.2206 | 2.41 | 10.5 K |
| MZTI | MZTI | 59.6693 | 2.93 B | 0.5829 | 0.99 | 58.5 K |
| BELFA | BEL Fuse Cl A | 15.1472 | 2.84 B | 0.1301 | 0.87 | 2.4 K |
| PENN | Penn Natl Gaming Inc | 11.8024 | 2.75 B | 0.1682 | 1.45 | 1.15 M |
| CENT | Central Garden | 5.6505 | 2.69 B | 0.0704 | 1.26 | 44.8 K |
| PLUS | Eplus Inc | 12.9527 | 2.42 B | 0.1956 | 1.53 | 33.64 K |
| CENTA | Central Garden & Pet | 5.544 | 2.37 B | 0.048 | 0.87 | 472.92 K |
| JBLU | Jetblue Airways Cp | 6.81 | 2.24 B | 0.12 | 1.79 | 4.19 M |
| STGW | Stagwell Inc | 17.1422 | 2.09 B | 0.2426 | 1.44 | 326.71 K |
| ANIP | ANI Pharma Inc | 11.70 | 1.8 B | 0.53 | 4.74 | 52.41 K |
| FORTY | Formula Sys [1985] ADR | 20.3719 | 1.66 B | 0.1198 | 0.59 | 1 K |
| DSGR | Distribution Solutions Group Inc | 5.555 | 1.6 B | 0.28 | 5.31 | 27.2 K |
| SRPT | Sarepta Therapeutics | 53.81 | 1.57 B | 0.33 | 0.62 | 2.69 M |
| HROW | Harrow Health Inc | 4.55 | 1.45 B | 0.03 | 0.66 | 18.1 K |
| DMLP | Dorchester Minls | 7.4723 | 1.33 B | 0.0624 | 0.84 | 18.3 K |
| LINC | Lincoln Educational | 4.3208 | 1.33 B | 0.0658 | 1.55 | 52 K |
| ROCK | Gibraltar Ind Inc | 13.92 | 1.25 B | 0.07 | 0.51 | 86.13 K |
| SENEB | Seneca Foods Cp B | 30.20 | 1.16 B | 0.25 | 0.83 | 500 |
| SVRA | Savara Inc | 35.70 | 1.12 B | 0.875 | 2.51 | 83.8 K |
| OCFC | Oceanfirst Financial Corp | 11.0547 | 1.11 B | 0.0782 | 0.71 | 24.58 K |
| ITRN | Ituran Location | 11.059 | 1.09 B | 0.0791 | 0.72 | 18.85 K |
| NBN | Northeast Bncp | 9.6145 | 1.06 B | 0.2205 | 2.35 | 5 K |
| SIFY | Sify Techs Ltd ADR | 10.9471 | 1.06 B | 0.5001 | 4.79 | 79.1 K |
| EYPT | Eyepoint Pharmaceuticals Inc | 50.70 | 1.03 B | 2.90 | 6.07 | 231.05 K |
| CEVA | Ceva Inc | 14.12 | 909.61 M | 0.15 | 1.07 | 315.88 K |
| ABUS | Arbutus Biopharma Cp | 10.54 | 857.31 M | 1.62 | 18.16 | 1.38 M |
| WRLD | World Acceptance Cp | 97.56 | 834.38 M | 0.58 | 0.6 | 102.62 K |
| DGICB | Donegal Group Cl B | 14.6143 | 829.91 M | 1.8912 | 14.86 | 12.01 K |
| SHBI | Shore Bancshares Inc | 6.9005 | 819.67 M | 0.2715 | 4.1 | 44.78 K |
| DJCO | Daily Journal Cp | 141.00 | 808.86 M | 1.30 | 0.93 | 1.32 K |
| MITK | Mitek Systems Inc | 5.42 | 753.93 M | 0.22 | 4.23 | 613.11 K |
| DGICA | Donegal Group Cl A | 9.1767 | 731.36 M | 0.532 | 6.15 | 123.88 K |
| ADTN | Adtran Inc | 21.5268 | 689.29 M | 0.1676 | 0.78 | 734.19 K |
| SHEN | Shenandoah Telecom | 7.0973 | 663.31 M | 0.1187 | 1.7 | 127.04 K |
| HIFS | Hingham Inst For Svg | 58.4491 | 626.61 M | 0.7849 | 1.36 | 5.25 K |
| MDXG | Mimedx Group Inc | 4.90 | 615.15 M | 0.10 | 2.08 | 536.9 K |
| ANGO | Angiodynamics Inc | 13.70 | 611.11 M | 0.32 | 2.39 | 75.04 K |
| GOOD | Gladstone Comml | 6.2977 | 610.32 M | 0.0461 | 0.74 | 29.62 K |
| SCZM | Santacruz Silver Mining Ltd. Common Shares | 4.4416 | 599.1 M | 0.1528 | 3.56 | 750 |
| CRMD | Cormedix Inc | 4.84 | 590.74 M | 0.069 | 1.45 | 3.06 K |
| FEIM | Frequency Elcts Inc | 8.7167 | 570.54 M | 0.0554 | 0.64 | 5.86 K |
| ITIC | Investors Title Company | 44.4092 | 546.18 M | 0.3514 | 0.8 | 10.1 K |
| AIOT | Powerfleet Inc | 5.64 | 525.99 M | 0.06 | 1.08 | 20.6 K |
| CWCO | Cons Water CO Inc | 11.0006 | 467.21 M | 0.165 | 1.52 | 139.24 K |
| CLPT | Clearpoint Neuro Inc | 61.20 | 448.04 M | 0.80 | 1.32 | 888 |
| ELVA | Electrovaya Inc | 4.58 | 406.95 M | 0.14 | 3.15 | 400 |
| NWFL | Norwood Financial Cp | 11.9923 | 370.17 M | 0.0613 | 0.51 | 1.05 K |
| NECB | Northeast Community Bancorp | 3.8941 | 369.37 M | 0.0752 | 1.97 | 50.83 K |
| GEVO | Gevo Inc | 11099.9883 | 360.25 M | 60.00 | 0.54 | 25 |
| AVBH | Avidbank Holdings, Inc. Common stock | 10.60 | 357.25 M | 0.29 | 2.81 | 4.63 K |
| BCML | Bay Commercial Bk CA | 8.9842 | 329.24 M | 0.6352 | 7.61 | 180 |
| AGEN | Agenus Inc | 54.5606 | 312.32 M | 0.9814 | 1.83 | 13.17 K |
| SMTI | Sanara Medtech Inc | 6.20 | 310.29 M | 0.07 | 1.14 | 228 |
| AMRN | Amarin Corp ADR | 145.40 | 299.02 M | 1.80 | 1.25 | 414.95 K |
| HRZN | Horizon Technology F | 3.2585 | 294.89 M | 0.0199 | 0.61 | 58.07 K |
| FATE | Fate Therapeutics | 8.50 | 285.57 M | 1.35 | 18.88 | 381.77 K |
| OVLY | Oak Valley Bancp CA | 6.522 | 284.96 M | 0.04 | 0.62 | 1.57 K |
| TCPC | TCP Capital Corp | 4.2435 | 272.68 M | 0.0417 | 0.99 | 286.99 K |
| LTBR | Lightbridge Corp | 127.20 | 270.64 M | 16.80 | 15.22 | 4.59 K |
| ASYS | Amtech Systems Inc | 7.67 | 268.21 M | 0.06 | 0.79 | 87.7 K |
| SSSS | Sutter Rock Capital Corp | 5.055 | 265.92 M | 0.0682 | 1.37 | 803.7 K |
| CFBK | Central Fed Cp | 7.2628 | 231.07 M | 0.2593 | 3.7 | 1.47 K |
| MFIN | Medallion Fin Cp | 9.1339 | 229.74 M | 0.0623 | 0.69 | 60.86 K |
| ALOT | Astronova Inc | 10.5924 | 224.98 M | 0.0971 | 0.93 | 1.93 K |
| FORR | Forrester Resrch | 33.5478 | 223.24 M | 0.4266 | 1.29 | 108.6 K |
| GALT | Galectin Therapeutic | 12.06 | 195.25 M | 1.0584 | 9.62 | 683.73 K |
| LARK | Landmark Bancorp Inc | 8.9017 | 191.1 M | 0.1789 | 2.05 | 443 |
| KGEI | Kolibri Global Energy Inc | 14.60 | 184.92 M | 0.30 | 2.1 | 2.97 K |
| HQI | Hirequest Inc | 5.2198 | 180.11 M | 0.3262 | 6.67 | 8.18 K |
| RDCM | Radcom Ltd | 5.20 | 171.4 M | 0.14 | 2.77 | 1.45 K |
| ARCT | Arcturus Therapeutics Ltd | 178.57 | 163.72 M | 5.81 | 3.36 | 12.17 K |
| QMCO | Quantum Corp | 232.00 | 155.75 M | 6.40 | 2.84 | 64.41 K |
| RAIL | Freightcar America | 19.4544 | 152.52 M | 0.2526 | 1.32 | 86.06 K |
| KZIA | Kazia Therapeutics Ltd ADR | 826.7856 | 144.21 M | 13.9462 | 1.72 | 121 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| T | American Telephone and Telegraph Inc. | 12.3434 | 161.55 B | 0.0908 | 0.74 | 63.37 M |
| LMT | Lockheed Martin Corp | 87.5981 | 134.36 B | 0.7515 | 0.87 | 1.95 M |
| ENB | Enbridge Inc | 20.4951 | 118.92 B | 0.1151 | 0.56 | 1.56 M |
| IBN | Icici Bank Ltd ADR | 5.1144 | 107.55 B | 0.0899 | 1.79 | 12.8 M |
| NEM | Newmont Mining Corp | 20.7902 | 100.04 B | 0.2831 | 1.38 | 6.38 M |
| SPG | Simon Property Group | 78.6325 | 87.16 B | 0.9838 | 1.27 | 1.39 M |
| CP | Canadian Pacific Railway | 22.9145 | 78.91 B | 0.4127 | 1.83 | 3.14 M |
| CNI | Canadian National Railway | 41.2156 | 77.17 B | 0.3138 | 0.77 | 989.11 K |
| NOC | Northrop Grumman Corp | 77.0173 | 77.05 B | 1.3461 | 1.78 | 1.83 M |
| AEM | Agnico-Eagle Mines Ltd | 21.0838 | 72.64 B | 0.5812 | 2.83 | 1.2 M |
| DLR | Digital Realty Trust | 33.0367 | 67.43 B | 0.882 | 2.74 | 1.6 M |
| MS-PA | Morgan Stanley | 12.3524 | 67.36 B | 0.0839 | 0.68 | 50.99 K |
| MPLX | Mplx LP | 13.7923 | 59.31 B | 0.1491 | 1.09 | 25.2 K |
| CTA-PB | E. I. du Pont de Nemours and Company | 48.4075 | 57.86 B | 0.4633 | 0.97 | 1.42 K |
| WPM | Wheaton Precious Metals | 20.3363 | 49.51 B | 0.1446 | 0.72 | 3.27 M |
| VTR | Ventas Inc | 41.0835 | 45.46 B | 0.2778 | 0.68 | 678.23 K |
| FNV | Franco Nev Corp | 38.1587 | 41.06 B | 0.8997 | 2.41 | 575.7 K |
| ED | Consolidated Edison Company of New York | 34.4694 | 40.11 B | 0.1761 | 0.51 | 1.96 M |
| AU | Anglogold Ashanti Ltd ADR | 10.9862 | 40.11 B | 0.211 | 1.96 | 2.29 M |
| CCI | Crown Castle International Corp | 43.5621 | 33.3 B | 0.3911 | 0.91 | 986.3 K |
| GFI | Gold Fields Ltd ADR | 3.3771 | 29 B | 0.0451 | 1.35 | 3.91 M |
| FE | Firstenergy Corp | 21.9422 | 27.94 B | 0.1298 | 0.6 | 2.58 M |
| TPL | Texas Pacific Land Trust | 8.261 | 27.77 B | 0.2004 | 2.49 | 45 K |
| KGC | Kinross Gold Corp | 4.4208 | 27.58 B | 0.0901 | 2.08 | 5.46 M |
| FICO | Fair Isaac and Company | 55.6672 | 26.04 B | 0.4485 | 0.81 | 221.81 K |
| DGX | Quest Diagnostics Inc | 48.3084 | 25.79 B | 0.3492 | 0.73 | 1.79 M |
| EQR | Equity Residential | 29.039 | 25.67 B | 0.2027 | 0.7 | 1.35 M |
| BURL | Burlington Stores Inc | 26.77 | 23.19 B | 0.88 | 3.4 | 575.9 K |
| ESS | Essex Property Trust | 100.7527 | 19.58 B | 0.7711 | 0.77 | 256.5 K |
| MAA | Mid-America Apartment Communities | 39.1899 | 15.79 B | 0.3971 | 1.02 | 696.5 K |
| CDE | Coeur Mining Inc | 11.76 | 15.37 B | 0.21 | 1.82 | 1.17 M |
| DOC | Physicians Realty Trust | 13.3927 | 15.05 B | 0.2722 | 2.07 | 4.1 M |
| UDR | United Dominion Realty Trust | 14.9713 | 14.14 B | 0.1069 | 0.72 | 1.64 M |
| BF-A | Brown-Forman Corporation | 20.5523 | 13.41 B | 0.1027 | 0.5 | 23.25 K |
| ELS | Equity Lifestyle Properties | 12.3794 | 13.04 B | 0.0619 | 0.5 | 1.22 M |
| ONTO | Onto Innovation Inc | 16.33 | 12.86 B | 0.22 | 1.37 | 56.68 K |
| EMBJ | Embraer S.A. | 32.2799 | 12.16 B | 0.3105 | 0.97 | 779.6 K |
| SKM | Sk Telecom Corp ADR | 14.9213 | 12.14 B | 0.2107 | 1.43 | 715.53 K |
| AGI | Alamos Gold Inc | 13.9574 | 11.69 B | 0.3782 | 2.79 | 157.6 K |
| EHC | Encompass Health Corp | 22.8673 | 11.02 B | 0.1809 | 0.8 | 396.46 K |
| GGB | Gerdau S.A. ADR | 3.6697 | 9.76 B | 0.0425 | 1.17 | 7.45 M |
| DAR | Darling International Inc | 20.80 | 9.64 B | 0.47 | 2.31 | 1.98 M |
| TIMB | Tim S.A. ADR | 15.3786 | 9.16 B | 0.1222 | 0.8 | 1.95 M |
| ASR | Grupo Aeroportuario Del Sureste ADR | 72.5794 | 8.28 B | 0.699 | 0.97 | 47 K |
| IAG | Iamgold Corp | 4.64 | 8.2 B | 0.11 | 2.43 | 4.46 M |
| EGO | Eldorado Gold Corp | 31.9902 | 7.87 B | 0.4443 | 1.41 | 902.72 K |
| NEU | Newmarket Corp | 229.009 | 7.82 B | 1.7374 | 0.76 | 46.3 K |
| BVN | Compania Mina Buenaventura S.A. ADR | 10.7638 | 7.69 B | 0.2351 | 2.23 | 941.9 K |
| STAG | Stag Industrial Inc | 10.6095 | 7.47 B | 0.0966 | 0.92 | 268.9 K |
| AG | First Majestic Silver | 11.2916 | 7.42 B | 0.1676 | 1.51 | 928.1 K |
| HR | Healthcare Realty Trust Inc | 7.099 | 7.37 B | 0.0833 | 1.19 | 260 K |
| BLDR | Builders Firstsource | 5.75 | 7.15 B | 0.05 | 0.88 | 221.6 K |
| LUMN | Centurylink | 14.5977 | 6.57 B | 0.0976 | 0.67 | 3.58 M |
| ICL | Israel Chemicals Ltd | 4.0758 | 6.53 B | 0.0438 | 1.09 | 1 K |
| SBSW | Sibanye Gold Ltd ADR | 3.5166 | 6.39 B | 0.0466 | 1.34 | 1.44 M |
| HPP | Hudson Pacific Properties | 90.9665 | 6.05 B | 0.4743 | 0.52 | 27.6 K |
| TEO | Telecom Argentina Stet France Telecom ADR | 8.8363 | 6.03 B | 0.1807 | 2.09 | 230 K |
| KRG | Kite Realty Group Trust | 12.4809 | 5.95 B | 0.0835 | 0.67 | 41.25 K |
| BMA | Banco Macro S.A. ADR | 15.1439 | 5.88 B | 0.2918 | 1.96 | 83.7 K |
| BB | Blackberry Ltd | 7.97 | 4.98 B | 0.28 | 3.64 | 23.09 M |
| PAM | Pampa Energia S.A. ADR | 5.46 | 4.75 B | 0.29 | 5.61 | 365.26 K |
| RNG | Ringcentral Inc | 18.2673 | 4.66 B | 0.6089 | 3.45 | 131.4 K |
| KRC | Kilroy Realty Corp | 30.8791 | 4.56 B | 0.3327 | 1.09 | 749.9 K |
| PARR | Par Petroleum Corp | 20.20 | 4.31 B | 0.60 | 3.06 | 26.32 K |
| LAZ | Lazard Ltd | 18.76 | 4.17 B | 0.1138 | 0.61 | 634.1 K |
| BBAR | Bbva Banco Frances S.A. | 4.4737 | 3.87 B | 0.2438 | 5.76 | 306.9 K |
| HIW | Highwoods Properties | 18.0892 | 3.72 B | 0.1334 | 0.74 | 599.9 K |
| NHI | National Health Investors | 28.5755 | 3.72 B | 0.3026 | 1.07 | 71.8 K |
| CGAU | Centerra Gold Inc | 3.4908 | 3.41 B | 0.0621 | 1.81 | 1.5 K |
| WOR | Worthington Industries | 17.3679 | 2.79 B | 0.3405 | 2 | 498.08 K |
| SPNT | Siriuspoint Ltd | 14.0051 | 2.78 B | 0.2944 | 2.15 | 289.7 K |
| SA | Seabridge Gold | 9.70 | 2.78 B | 0.13 | 1.36 | 403.08 K |
| MPT | Medical Properties Trust, Inc. | 5.129 | 2.77 B | 0.1122 | 2.24 | 919.3 K |
| FSM | Fortuna Silver Mines | 3.72 | 2.55 B | 0.17 | 4.79 | 125.05 K |
| EXK | Endeavour Silver Corp | 4.1405 | 2.23 B | 0.1653 | 4.16 | 1.05 M |
| SHO | Sunstone Hotel Investors | 8.1576 | 2.19 B | 0.1071 | 1.33 | 1.1 M |
| NGL | Ngl Energy Partners LP | 13.0584 | 2.05 B | 0.5033 | 4.01 | 264.36 K |
| WMK | Weis Markets | 35.3743 | 1.91 B | 0.3485 | 0.99 | 18.71 K |
| NGL-PB | NGL Energy Partners LP | 31.65 | 1.76 B | 1.22 | 4.01 | 264.36 K |
| NGL-PC | NGL Energy Partners LP | 26.9529 | 1.75 B | 1.039 | 4.01 | 264.36 K |
| ESRT | Empire State Realty Trust Inc | 10.3311 | 1.55 B | 0.1088 | 1.06 | 1.85 M |
| FLO | Flowers Foods | 13.5718 | 1.49 B | 0.1557 | 1.16 | 1.01 M |
| FOR | Forestar Group Inc | 21.12 | 1.44 B | 0.14 | 0.67 | 135.88 K |
| TNC | Tennant Company | 53.389 | 1.43 B | 0.2798 | 0.53 | 55.9 K |
| PBT | Permian Basin Royalty Trust | 7.0656 | 1.38 B | 0.0589 | 0.84 | 144.8 K |
| UAN | Cvr Partners LP | 55.2934 | 1.36 B | 2.1207 | 3.99 | 26.37 K |
| ORC | Orchid Island Capital Inc | 6.9204 | 1.3 B | 0.055 | 0.8 | 2.48 K |
| AORT | Artivion Inc | 6.8683 | 1.3 B | 0.263 | 3.98 | 333.3 K |
| ALX | Alexander's Inc | 137.6917 | 1.3 B | 1.4677 | 1.08 | 3.2 K |
| NRP | Natural Resource Partners LP | 75.6995 | 1.3 B | 0.4273 | 0.57 | 13.65 K |
| UMH | Umh Properties | 5.0169 | 1.29 B | 0.0352 | 0.71 | 24.2 K |
| IRS | Irsa Inversiones Y Representaciones S.A. ADR | 4.7903 | 1.29 B | 0.0564 | 1.19 | 29.23 K |
| VPG | Vishay Precision Group | 14.67 | 1.22 B | 0.08 | 0.55 | 33.43 K |
| SAFE | Safehold Inc | 26.2967 | 1.16 B | 0.2567 | 0.99 | 74.73 K |
| MUX | Mcewen Mining Inc | 23.156 | 1.03 B | 0.4885 | 2.16 | 191.85 K |
| WSR | Whitestone REIT | 5.878 | 988.01 M | 0.0305 | 0.52 | 221.45 K |
| GTNA | Gray Television Inc | 6.6889 | 839.92 M | 0.1704 | 2.61 | 2.38 K |
| KODK | Eastman Kodak | 29.00 | 819.84 M | 0.95 | 3.39 | 10.29 K |
| HZO | Marinemax Inc | 12.86 | 759.31 M | 0.46 | 3.71 | 133.1 K |
| GTN-A | Gray Television Inc | 6.3131 | 698.62 M | 0.1608 | 2.61 | 2.38 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TCS | Tecsys Inc J | 3.8305 | 0.5223 | 15.79 | 64.7 K | |
| EQX | Equinox Gold Corp | 4.9954 | 0.6494 | 14.94 | 13.5 K | |
| SDE | Spartan Delta Corp | 55.5351 | 6.9419 | 14.29 | 411 | |
| HBP | Helix Biopharm | 7.20 | 0.55 | 8.27 | 1 K | |
| EDV | Endeavour Mining Corp | 5.2515 | 0.3282 | 6.67 | 59 K | |
| BOS | Airboss America J | 5.4123 | 0.3183 | 6.25 | 24.25 K | |
| FVI | Fortuna Mines Inc | 3.87 | 0.21 | 5.74 | 161.4 K | |
| ELVA | Electrovaya Inc | 5.20 | 0.25 | 5.05 | 13.3 K | |
| EDR | Endeavour Silver Corp | 4.0001 | 0.1636 | 4.26 | 112.2 K | |
| BB | Blackberry Ltd | 8.20 | 0.32 | 4.06 | 2.14 M | |
| TXG | Torex Gold Resources Inc | 12.8447 | 0.4979 | 4.03 | 906.89 K | |
| AC | Air Canada | 4.66 | 0.17 | 3.79 | 6.54 M | |
| DII-B | Dorel Industries Inc | 11.905 | 0.4155 | 3.62 | 35.47 K | |
| OGC | Oceanagold Corp | 4.1423 | 0.1371 | 3.42 | 124.4 K | |
| TLO | Talon Metals Corp | 3.30 | 0.10 | 3.12 | 500 | |
| WRG | Western Energy Services Corp | 952.80 | 28.80 | 3.12 | 1.99 K | |
| AEM | Agnico Eagle Mines Ltd | 21.463 | 0.6451 | 3.1 | 707.46 K | |
| AGI | Alamos Gold Inc Cls A | 13.6379 | 0.4097 | 3.1 | 498.79 K | |
| DPM | Dundee Precious Metals Inc | 4.8652 | 0.1402 | 2.97 | 229.82 K | |
| ACD | Accord Financial | 6.0504 | 0.1739 | 2.96 | 1.6 K | |
| FNV | Franco-Nevada Corp | 39.2099 | 1.1119 | 2.92 | 279.6 K | |
| PSLV-U | Sprott Physical Silver Trust | 8.95 | 0.25 | 2.87 | 18.95 K | |
| IMG | Iamgold Corp | 4.76 | 0.13 | 2.81 | 1.15 M | |
| FSZ | Fiera Capital Corp | 4.8821 | 0.1307 | 2.75 | 21.45 K | |
| BBD-PD | Bombardier Inc Pref D | 5.2512 | 0.1377 | 2.69 | 350 | |
| Y | Yellow Pages Ltd | 7.7114 | 0.1988 | 2.65 | 20.9 K | |
| K | Kinross Gold Corp | 4.5635 | 0.1171 | 2.63 | 1.58 M | |
| OLY | Olympia Financial Group Inc | 15.0299 | 0.3683 | 2.51 | 2.7 K | |
| SSRM | Ssr Mining Inc | 5.7463 | 0.1341 | 2.39 | 283.8 K | |
| RCI-A | Rogers Communications Inc | 30.4423 | 0.6606 | 2.22 | 125 | |
| CP | Canadian Pacific Kansas City Ltd | 23.6247 | 0.5107 | 2.21 | 1.94 M | |
| PZA | Pizza Pizza Royalty Corp | 5.7332 | 0.1235 | 2.2 | 73.7 K | |
| DCM | Data Communications Mgmt Corp | 138.3875 | 2.5315 | 1.86 | 2.05 K | |
| GFP | Greenfirst Forest Products Inc | 5.3606 | 0.0974 | 1.85 | 3.27 K | |
| SGY | Surge Energy Inc | 26.5178 | 0.4682 | 1.8 | 149.38 K | |
| CEF | Sprott Physical Gold Silver Trust | 15.0318 | 0.259 | 1.75 | 57.34 K | |
| SEA | Seabridge Gold Inc | 7.7069 | 0.1304 | 1.72 | 36.7 K | |
| RFA | RFA Financial Inc. | 30.6421 | 0.5168 | 1.72 | 74.28 K | |
| PAAS | Pan American Silver Corp | 8.5911 | 0.1439 | 1.7 | 236.28 K | |
| ENB-PV | Enbridge Inc Pref 1 | 10.9075 | 0.1799 | 1.68 | 9.8 K | |
| AG | First Majestic Silver Corp | 11.6335 | 0.1875 | 1.64 | 557.86 K | |
| DOL | Dollarama Inc | 13.456 | 0.2115 | 1.6 | 977.4 K | |
| HLF | High Liner | 12.423 | 0.1914 | 1.56 | 26.8 K | |
| ELD | Eldorado Gold | 32.9312 | 0.4937 | 1.52 | 1.2 M | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 6.5509 | 0.0978 | 1.52 | 247.7 K | |
| REI-UN | RioCan Real Estate Investment Trust | 11.8014 | 0.1701 | 1.46 | 361.99 K | |
| CSW-B | Corby Spirit and Wine Limited | 9.1811 | 0.1296 | 1.43 | 1 K | |
| ADW-A | Andrew Peller Limited | 3.1899 | 0.0449 | 1.43 | 14.79 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 6.3335 | 0.0848 | 1.36 | 100 | |
| CPH | Cipher Pharmaceuticals Inc | 6.75 | 0.09 | 1.35 | 75.7 K | |
| ABX | Barrick Mining Corp | 14.7633 | 0.1963 | 1.35 | 2.22 M | |
| GRT-UN | Granite Real Estate Investment Trust | 19.7508 | 0.2618 | 1.34 | 24.81 K | |
| TAL | Petrotal Corp | 54.4819 | 0.7169 | 1.33 | 524 | |
| HPS-A | Hammond Power Solutions Inc | 5.4244 | 0.0701 | 1.31 | 3.8 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 5.7382 | 0.0715 | 1.26 | 48.84 K | |
| AD-UN | Alaris Equity Partners Income Trust | 13.9065 | 0.1703 | 1.24 | 117.41 K | |
| CNR | Canadian National Railway Co. | 42.6014 | 0.4887 | 1.16 | 872.6 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 12.4577 | 0.1408 | 1.14 | 124.31 K | |
| POW-PD | Power Corporation of Canada Pref D | 11.5021 | 0.1294 | 1.14 | 16.05 K | |
| CIGI | Colliers International Group Inc | 23.5937 | 0.2625 | 1.13 | 5.62 K | |
| PPTA | Perpetua Resources Corp | 9.00 | 0.10 | 1.12 | 9.87 K | |
| LIF | Labrador Iron Ore Royalty Corp | 9.2762 | 0.1028 | 1.12 | 144.78 K | |
| LAS-A | Lassonde Industries Inc | 73.6932 | 0.7863 | 1.08 | 265 | |
| TCL-B | Transcontinental Inc | 8.0724 | 0.0848 | 1.06 | 300 | |
| QBR-A | Quebecor Inc | 9.4154 | 0.0964 | 1.03 | 100 | |
| RCI-B | Rogers Communications Inc | 28.1488 | 0.2772 | 0.99 | 757.92 K | |
| POU | Paramount Resources Ltd | 13.9932 | 0.1371 | 0.99 | 72.05 K | |
| PBY-UN | Canso Credit Trust - Canso Credit Income Fund | 9.287 | 0.0897 | 0.98 | 13.57 K | |
| KEL | Kelt Exploration Ltd | 8.46 | 0.08 | 0.95 | 312.7 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 9.0351 | 0.0834 | 0.93 | 6.17 K | |
| WPM | Wheaton Precious Metals Corp | 20.7509 | 0.1853 | 0.9 | 992.39 K | |
| HR-UN | H&R Real Estate Investment Trust | 12.0204 | 0.1029 | 0.86 | 298.97 K | |
| TC | Tucows Inc | 10.12 | 0.08 | 0.8 | 325 | |
| MRT-UN | Morguard Real Estate Investment Trust | 7.723 | 0.0597 | 0.78 | 27.3 K | |
| GIB-A | CGI Inc | 36.5859 | 0.2775 | 0.76 | 1.04 M | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 10.8082 | 0.0803 | 0.75 | 170.99 K | |
| ENB | Enbridge Inc | 20.8429 | 0.1532 | 0.74 | 1.19 M | |
| SAP | Saputo Inc | 19.4055 | 0.1372 | 0.71 | 493.6 K | |
| PWF-PO | Power Financial Corp Pref O | 12.1291 | 0.0853 | 0.71 | 7.96 K | |
| CSH-UN | Chartwell Retirement Residences | 5.4215 | 0.0379 | 0.7 | 127.96 K | |
| CEF-U | Sprott Physical Gold and Silver Trust | 14.8552 | 0.0997 | 0.68 | 200 | |
| STN | Stantec Inc | 22.8982 | 0.1407 | 0.62 | 230.06 K | |
| CJT | Cargojet Inc | 9.6564 | 0.0582 | 0.61 | 2.9 K | |
| BBD-PC | Bombardier Inc Pref C | 7.5022 | 0.0447 | 0.6 | 3.78 K | |
| MTL | Mullen Group Ltd | 14.0104 | 0.0823 | 0.59 | 118.6 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 11.8847 | 0.0698 | 0.59 | 7.21 K | |
| FFH | Fairfax Financial Holdings Ltd | 333.9815 | 1.9368 | 0.58 | 22.84 K | |
| D-UN | Dream Office Real Estate Investment Trust | 34.2487 | 0.1909 | 0.56 | 405.66 K | |
| CU-PD | Canadian Uti Aa Cum Red Sec Prf | 11.8801 | 0.065 | 0.55 | 2.4 K | |
| TWC | Twc Enterprises Ltd | 8.1538 | 0.0423 | 0.52 | 2.21 K | |
| GWO-PQ | Great Wes 5.15 Q Non Cum Fst Prf | 11.8757 | 0.06 | 0.51 | 5.67 K | |
| PXT | Parex Resources Inc | 4.2755 | 0.0216 | 0.51 | 175.3 K | |
| L | Loblaw CO | 7.0008 | 0.0352 | 0.51 | 1.18 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 9.87 | 108.59 B | 0.47 | 5 | 108.54 K |
| ORBT | Orbit International Corporation | 3.2238 | 11.87 M | 0.0579 | 1.83 | 850 |
| SEII | Sharing Economy International Inc | 1126.00 | 855.22 K | 18.00 | 1.62 | 498 |
| FUTL | FutureLand Corp | 380800.00 | 671.62 K | 4800.00 | 1.28 | 80 |
| BLSP | Blue Sphere Corporation | 41.132 | 360.99 K | 1.469 | 3.7 | 671.62 K |
| BOTY | Lingerie Fighting Championships Inc | 500.00 | 146.31 K | 120.00 | 31.58 | 15.47 K |
| SPRN | Supernova Energy Inc | 30.00 | 66.36 K | 1.00 | 3.45 | 262 |
| USRM | U.S. Stem Cell Inc | 13.40 | 64.15 K | 2.40 | 21.82 | 3.45 K |
| RGGI | Resgreen Group International Inc | 47.00 | 48.75 K | 16.00 | 51.61 | 10 |
| SRSCQ | Sears Canada Inc | 7.7197 | 10.19 K | 0.0724 | 0.95 | 622 |
| VOIS | GAMERICA Holdings and Acquisitions Corp | 400.00 | 8.88 K | 200.00 | 100 | 52 |
| LASLY | Lentuo International Inc | 3.73 | 3.26 K | 0.03 | 0.81 | 17.18 K |
| NSLPQ | New Source Energy Partners L.P | 20.90 | 1.87 K | 0.11 | 0.53 | 30.21 K |
| DOMR | Dominion Resources Black Warrior Trust | 4.6162 | 785 | 0.0422 | 0.92 | 31.94 K |
| YVRLF | Liquid Media Group Ltd. | 102.80 | 482 | 1.80 | 1.78 | 799 |
| PEHD | Perigee Holdings Inc. | 32.80 | 130 | 0.68 | 2.12 | 28 |
| APPZ | Monster Arts Inc | 17.00 | 0.80 | 4.94 | 415 | |
| MRNJ | Metatron Inc | 3899.8518 | 155.9941 | 4.17 | 5 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AERO | Aero Energy Limited | 280.00 | 4.53 M | 30.00 | 12 | 26 |
| SKEL | Skeleton Coast Uranium Corp. | 18.00 | 12.00 | 200 | 2 | |
| FTUR | Future Fuels Inc. | 8.00 | 2.00 | 33.33 | 2.15 K | |
| EGR | EGR Exploration Ltd. | 12.00 | 3.00 | 33.33 | 23 | |
| VCV | Vatic Ventures Corp. | 11.7744 | 2.3548 | 25 | 333 | |
| AGX | Silver X Mining Corp | 4.80 | 0.80 | 20 | 1.86 K | |
| MANU | Manhattan Uranium Discovery Corp. | 280.00 | 30.00 | 12 | 26 | |
| PGX | Prosper Gold Corp | 5.00 | 0.50 | 11.11 | 2.03 K | |
| PLAN | Progressive Planet Solutions Inc | 49.50 | 4.50 | 10 | 1.2 K | |
| LMR | Lomiko Metals Inc | 6.00 | 0.50 | 9.09 | 1.28 K | |
| VCG | Visionary Copper and Gold Mines Inc. | 4.00 | 0.30 | 8.11 | 5 K | |
| MVI-H | Monitor Ventures Inc | 13.25 | 0.875 | 7.07 | 2.73 K | |
| CTH | CoTec Holdings Corp. | 16.00 | 1.00 | 6.67 | 7 | |
| BQE | BQE Water Inc | 9.00 | 0.50 | 5.88 | 4 K | |
| EW | East West Petroleum Corp | 3.1185 | 0.1732 | 5.88 | 79.03 K | |
| CTEK | CLEANTEK Industries Inc | 44.1176 | 2.3529 | 5.63 | 510 | |
| SKRR | SKRR Exploration Inc | 171.0003 | 9.00 | 5.56 | 48 | |
| SCZ | Santacruz Silver Mining Ltd | 4.72 | 0.16 | 3.51 | 17.77 K | |
| BKM | Pacific Booker Minerals Inc | 5.08 | 0.08 | 1.6 | 4.68 K | |
| SLG | PetroTal Corp | 10.0959 | 0.1328 | 1.33 | 52.37 K |