Gainer Volumes for 10 April 2014 from 00:00:00 until 23:59:59
Gainer Volumes for 10 April 2014 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 | 10.98 | 14.82 B | 0.08 | 0.73 | 471.6 K |
| PSLV | Sprott Physical Silver Trust ETV | 7.92 | 12.19 B | 0.07 | 0.89 | 208.8 K |
| GSAT | Globalstar | 39.90 | 10.31 B | 0.30 | 0.76 | 284.97 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 11.0199 | 4.22 B | 0.1307 | 1.2 | 16.01 K |
| LEU | Centrus Energy Corp | 37.8022 | 3.48 B | 0.5495 | 1.48 | 8.55 K |
| USAS | Americas Silver Corp | 8.10 | 1.33 B | 0.30 | 3.85 | 1.99 K |
| REPX | Riley Exploration Permian Inc | 48.4577 | 727.25 M | 1.1247 | 2.38 | 1.92 K |
| REI | Ring Energy Inc | 16.96 | 314.78 M | 0.59 | 3.6 | 228.9 K |
| BKTI | Bk Technologies Inc | 12.717 | 299.05 M | 0.6378 | 5.28 | 7.21 K |
| NEN | New England Realty Associates | 32.9218 | 198.71 M | 0.3259 | 1 | 200 |
| SIF | Sifco Industries | 34.7956 | 160.36 M | 0.6363 | 1.86 | 29.5 K |
| CEV | Eaton Vance California Muni Income Trust | 6.8991 | 70.76 M | 0.057 | 0.83 | 15.73 K |
| IBIO | Ibio Inc | 2500.00 | 69.05 M | 50.00 | 2.04 | 24 |
| GRF | Eagle Capital Growth Fund | 3.9711 | 41.46 M | 0.0304 | 0.77 | 15.9 K |
| BCHT | Birchtech Corp. | 7.50 | 36.3 M | 1.05 | 16.28 | 2.54 K |
| NNVC | Nanoviricides Inc | 70.20 | 35.62 M | 5.80 | 9.01 | 24.18 K |
| ATNM | Actinium Pharmaceuticals Inc | 386.9997 | 26.26 M | 9.00 | 2.38 | 1.09 K |
| MPU | Mega Matrix Corp | 3.5354 | 16.96 M | 0.0395 | 1.13 | 89 K |
| INUV | Inuvo Inc | 7.30 | 14.3 M | 0.10 | 1.39 | 10.73 K |
| BRN | Barnwell Industries | 3.1028 | 13.88 M | 0.1264 | 4.25 | 5.8 K |
| AWX | Avalon Holdings Corp | 5.15 | 9.87 M | 0.15 | 3 | 4.7 K |
| TOVX | Theriva Biologics Inc | 21700.00 | 9.68 M | 1225.00 | 5.98 | 196 |
| LODE | Comstock Mining Inc | 430.00 | 7.50 | 1.78 | 306 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NTES | Netease Inc ADR | 11.065 | 84.51 B | 0.06 | 0.55 | 3.94 M |
| GMAB | Genmab A/S ADR | 3.96 | 17.58 B | 0.082 | 2.11 | 2 K |
| CHRW | C.H. Robinson Ww | 40.6748 | 17.32 B | 0.6427 | 1.61 | 3.49 M |
| LFUS | Littelfuse Inc | 87.3127 | 11.18 B | 2.6781 | 3.16 | 358.9 K |
| FCFS | First Cash Fin Svcs | 42.2415 | 8.85 B | 0.5754 | 1.38 | 384.57 K |
| SIMO | Silicon Motion Techn ADR | 13.352 | 8.65 B | 0.4578 | 3.55 | 619 K |
| CROX | Crocs Inc | 15.09 | 6.14 B | 0.30 | 2.03 | 1.64 M |
| SVC | Service Properties Trust | 14.4988 | 5.22 B | 0.1039 | 0.72 | 972.32 K |
| NMIH | Nmi Holdings Inc | 11.21 | 3.3 B | 0.07 | 0.63 | 95.89 K |
| BELFA | BEL Fuse Cl A | 18.4071 | 2.67 B | 0.3142 | 1.74 | 200 |
| ANDE | Andersons Inc | 47.4308 | 2.44 B | 0.8665 | 1.86 | 325.8 K |
| BLBD | Blue Bird Corp | 9.66 | 2.36 B | 0.07 | 0.73 | 5.18 K |
| FIVN | Five9 Inc | 7.27 | 2.12 B | 0.15 | 2.11 | 123.41 K |
| IOVA | Iovance Biotherapeutics Inc | 9.35 | 2.09 B | 0.05 | 0.54 | 42.7 K |
| MESO | Mesoblast Ltd ADR | 46.6406 | 1.88 B | 0.3164 | 0.68 | 1.01 K |
| EZPW | Ezcorp Inc | 11.22 | 1.79 B | 0.48 | 4.47 | 901.83 K |
| IMOS | Chipmos Tech ADR | 9.2968 | 1.64 B | 0.207 | 2.28 | 575.78 K |
| WEN | Wendys Company | 6.0632 | 1.4 B | 0.0695 | 1.16 | 16.4 M |
| POET | Poet Technologies Inc | 17.30 | 1.26 B | 1.60 | 10.19 | 15.49 K |
| ELE | Elemental Royalty Corporation Common Stock | 4193.3984 | 1.04 B | 250.3521 | 6.35 | 1 |
| CAC | Camden Natl Cp | 17.7829 | 978.51 M | 0.1098 | 0.62 | 32.1 K |
| WRLD | World Acceptance Cp | 80.00 | 840.36 M | 0.54 | 0.68 | 161.47 K |
| CYRX | Cryoport Inc | 5.64 | 772.67 M | 0.24 | 4.44 | 2.04 K |
| CARE | Carter Bankshares Inc | 10.4423 | 758.44 M | 0.1941 | 1.89 | 6.44 K |
| PFIS | Peoples Finl Svcs Company | 29.7129 | 711.87 M | 1.1555 | 4.05 | 12.43 K |
| ACNB | Acnb Corp | 13.2819 | 651.83 M | 0.223 | 1.71 | 6.28 K |
| WLFC | Willis Lease Fin C | 19.6909 | 577.74 M | 0.2408 | 1.24 | 21.07 K |
| GOGO | Gogo Inc | 19.56 | 559.21 M | 0.20 | 1.03 | 7.03 M |
| TATT | T A T Tech Ltd | 6.3374 | 529.58 M | 0.054 | 0.86 | 2 K |
| ASMB | Assembly Biosciences | 73.80 | 516.44 M | 1.20 | 1.65 | 8.28 K |
| DCTH | Delcath Systems Inc | 4.48 | 415.64 M | 0.75 | 20.11 | 948.22 K |
| TITN | Titan Machinery Inc | 18.14 | 413.15 M | 2.34 | 14.81 | 1.2 M |
| STRT | Strattec Security | 66.2277 | 369.36 M | 0.4582 | 0.7 | 15.48 K |
| RCKY | Rocky Brands Inc | 10.8645 | 369 M | 0.0747 | 0.69 | 66.05 K |
| ABEO | Abeona Therapeutics | 637.50 | 368.76 M | 12.50 | 2 | 29 |
| NECB | Northeast Community Bancorp | 4.1612 | 367.29 M | 0.0585 | 1.43 | 862 |
| NWFL | Norwood Financial Cp | 12.2475 | 367.02 M | 0.3547 | 2.98 | 4.95 K |
| PAMT | PAMT CORP | 5.105 | 347.24 M | 0.0325 | 0.64 | 46.94 K |
| ZUMZ | Zumiez Inc | 25.51 | 334.07 M | 0.63 | 2.53 | 528.47 K |
| VALU | Value Line Inc | 10.4007 | 323.2 M | 0.3217 | 3.19 | 9.3 K |
| SMTI | Sanara Medtech Inc | 11.00 | 312.12 M | 0.10 | 0.92 | 13 |
| JAKK | Jakks Pacific Inc | 70.8016 | 302.02 M | 3.0088 | 4.44 | 56.35 K |
| FATE | Fate Therapeutics | 8.43 | 292.56 M | 0.35 | 4.33 | 26.34 K |
| FXNC | First Natl Corp Strasburg VA | 5.7742 | 286.06 M | 0.0769 | 1.35 | 300 |
| OVLY | Oak Valley Bancp CA | 7.84 | 281.09 M | 0.0972 | 1.26 | 3.23 K |
| HWBK | Hawthorn Bancshares | 7.1012 | 266.55 M | 0.2445 | 3.57 | 1.56 K |
| OPBK | Open Bank | 6.2926 | 234.73 M | 0.1535 | 2.5 | 1.1 K |
| INBK | First Internet Bcp | 20.4149 | 229.16 M | 0.213 | 1.05 | 568 |
| CMTV | Community Bancorp. Common Stock | 8.0227 | 221.41 M | 0.1383 | 1.75 | 6.35 K |
| CPSS | Consumer Portfol | 7.94 | 207.66 M | 0.70 | 9.67 | 565.85 K |
| SLNH | Soluna Hldgs Inc | 24.3931 | 205.07 M | 0.5586 | 2.34 | 486 |
| OVBC | Ohio Valley Banc Cp | 15.1013 | 198.43 M | 0.183 | 1.23 | 1.57 K |
| SGC | Superior Uniform Group | 5.6156 | 191.52 M | 0.1863 | 3.43 | 14.88 K |
| KGEI | Kolibri Global Energy Inc | 19.10 | 180.47 M | 0.40 | 2.14 | 180 |
| ORMP | Oramed Pharma | 12.1286 | 168.62 M | 0.5221 | 4.5 | 404.52 K |
| RCEL | Avita Medical Inc | 11.70 | 138.19 M | 0.55 | 4.93 | 12 K |
| OCC | Optical Cable Corp | 3.6596 | 125.17 M | 0.0203 | 0.56 | 3.6 K |
| OFED | Oconee Fed Fin Corp | 13.6776 | 125.13 M | 0.0779 | 0.57 | 299 |
| ANIX | Anixa Biosciences Inc | 6.475 | 121.12 M | 0.2725 | 4.39 | 3.53 K |
| LAKE | Lakeland Inds Inc | 6.6426 | 108.96 M | 0.1761 | 2.72 | 1.67 K |
| TCX | Tucows Inc Cl A | 13.80 | 108.15 M | 0.08 | 0.58 | 35.52 K |
| UNB | Union Bankshares Inc | 13.9961 | 107.42 M | 0.4742 | 3.51 | 1 K |
| ICCC | Immucell Cp | 4.44 | 100.06 M | 0.03 | 0.68 | 1.05 K |
| CPHC | Canterbury Park Hl | 9.3519 | 78.54 M | 0.163 | 1.77 | 100 |
| WATT | Energous Corp | 7200.00 | 77.18 M | 66.00 | 0.93 | 583 |
| WTG | Wintergreen Acquisition Corp. Ordinary Shares | 24.00 | 76.47 M | 1.00 | 4.35 | 137 |
| NTIC | Northern Technologies Intl Corp | 8.994 | 75.75 M | 0.122 | 1.38 | 2.4 K |
| AIRT | Air T Inc | 8.1533 | 75.67 M | 0.1266 | 1.58 | 355 |
| SOWG | Sow Good Inc | 255.00 | 60.16 M | 7.50 | 3.03 | 27.22 K |
| SPCB | Supercom Ltd | 1458.00 | 59.1 M | 161.98 | 12.5 | 8.02 K |
| XTIA | Xti Aerospace Inc | 588.00 | 55.41 M | 208.00 | 54.74 | 431.34 K |
| DRIO | Dario Health Corp | 6.7433 | 52.65 M | 0.1367 | 2.07 | 1 |
| BTCS | Btcs Inc | 2843.0125 | 52.26 M | 87.7473 | 3.18 | 59 |
| AIFC | AI Financial Corporation | 14.45 | 52.08 M | 0.10 | 0.7 | 1.04 K |
| RAVE | Rave Restaurant Group | 5.95 | 44.06 M | 0.0601 | 1.02 | 20.45 K |
| KTCC | Key Tronic Cp | 10.28 | 43.38 M | 0.07 | 0.69 | 7.51 K |
| KOSS | Koss Cp | 4.73 | 34.84 M | 0.04 | 0.85 | 1.1 K |
| WKHS | Workhorse Group | 3510.00 | 34.53 M | 90.00 | 2.63 | 3 |
| WVFC | Wvs Financial Corp | 8.6738 | 31.27 M | 0.199 | 2.35 | 46.48 K |
| IPM | IPM | 11.55 | 23.73 M | 0.70 | 6.45 | 1.33 K |
| NTRP | Nexttrip Inc | 5840.00 | 23.71 M | 200.00 | 3.55 | 37 |
| PETV | Petvivo Holdings Inc | 78.00 | 23.46 M | 4.6667 | 6.36 | 17 |
| UONE | Urban One Inc | 45.20 | 22.81 M | 0.40 | 0.89 | 80 |
| CTSO | Cytosorbents Cor | 5.625 | 22 M | 0.075 | 1.35 | 20.61 K |
| INTZ | Intrusion Inc | 45.40 | 16.09 M | 0.40 | 0.89 | 133 |
| GLBZ | Glen Burnie Bancorp | 8.2172 | 13.14 M | 0.152 | 1.88 | 6.64 K |
| COSM | Cosmos Holdings Inc | 11.50 | 12.42 M | 0.10 | 0.88 | 1.14 K |
| BCDA | Biocardia Inc | 150.6598 | 11.45 M | 6.48 | 4.49 | 6 |
| VTGN | Vistagen Therap. Com | 282.00 | 9.89 M | 6.06 | 2.2 | 17 |
| BCLI | Brainstorm Cell | 63.00 | 9.88 M | 4.50 | 7.69 | 2.18 K |
| CARV | Carver Bancorp | 12.77 | 9.36 M | 0.42 | 3.4 | 302 |
| VRME | Verifyme Inc | 348.925 | 9.17 M | 25.925 | 8.03 | 60 |
| RMCF | Rocky MT Chocolate | 8.9423 | 8.08 M | 0.1149 | 1.3 | 3.56 K |
| SNGX | Soligenix Inc | 5256.00 | 5.55 M | 48.00 | 0.92 | 7 |
| BMRA | Biomerica Inc | 5.72 | 4.91 M | 0.1112 | 1.98 | 250 |
| ERNA | Eterna Therapeutics Inc | 23700.00 | 4.05 M | 2400.00 | 11.27 | 28 |
| RDHL | Redhill Biophrma ADR | 14399.9004 | 3.27 M | 79.9004 | 0.56 | 3 |
| NCPL | Netcapital Inc | 4900.00 | 2.92 M | 140.00 | 2.94 | 1 |
| BPTH | Bio-Path Holdings | 12000.00 | 2.01 M | 1720.00 | 16.73 | 123 |
| OMQS | Omniq Corp | 12.898 | 1.58 M | 0.078 | 0.61 | 355 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BML-PH | Bank of America Corporation | 11.0101 | 254.61 B | 0.0745 | 0.68 | 16.79 K |
| BML-PL | Bank of America Corporation | 11.6031 | 237.91 B | 0.0753 | 0.65 | 28.07 K |
| BAC-PE | Bank of America Corporation | 11.9516 | 229.39 B | 0.0861 | 0.73 | 15.71 K |
| BML-PJ | Bank of America Corporation | 12.0487 | 225.75 B | 0.0928 | 0.78 | 26.04 K |
| MCD | McDonald's Corporation | 73.0447 | 190.73 B | 0.7934 | 1.1 | 8.87 M |
| T | American Telephone and Telegraph Inc. | 13.4383 | 161.27 B | 0.0765 | 0.57 | 35.42 M |
| TRGP | Targa Resources | 58.9519 | 57.6 B | 0.4119 | 0.7 | 319.1 K |
| ABEV | Ambev S.A. ADR | 4.6404 | 48.41 B | 0.0303 | 0.66 | 11.18 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 42.8081 | 46.81 B | 0.6006 | 1.42 | 2.08 K |
| WDS | Woodside Energy Group Ltd | 23.046 | 46.07 B | 0.1216 | 0.53 | 5.57 K |
| EC | Ecopetrol S.A. ADR | 13.9475 | 35.03 B | 0.1801 | 1.31 | 709.4 K |
| BIP | Brookfield Infrastructure Partners LP | 8.6582 | 33.44 B | 0.0952 | 1.11 | 614.12 K |
| ATO | Atmos Energy Corp | 36.4799 | 29.09 B | 0.2835 | 0.78 | 1.74 M |
| TPL | Texas Pacific Land Trust | 12.2502 | 27.19 B | 0.2278 | 1.89 | 102.6 K |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 71.2005 | 22.92 B | 0.6163 | 0.87 | 76.7 K |
| CIB | Bancolombia S.A. ADR | 25.0231 | 22.28 B | 0.3437 | 1.39 | 424.6 K |
| BSAC | Banco Santander Chile ADR | 12.7883 | 16.52 B | 0.1217 | 0.96 | 224.7 K |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 33.0273 | 13.07 B | 0.2281 | 0.7 | 63.1 K |
| SKM | Sk Telecom Corp ADR | 13.8417 | 12.2 B | 0.1268 | 0.92 | 577.8 K |
| AES | The Aes Corp | 9.2835 | 10.59 B | 0.0837 | 0.91 | 5.9 M |
| IAG | Iamgold Corp | 3.61 | 8.42 B | 0.04 | 1.12 | 7.42 M |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 11.1732 | 7.23 B | 0.0647 | 0.58 | 21.26 K |
| TEO | Telecom Argentina Stet France Telecom ADR | 9.9785 | 5.99 B | 0.3416 | 3.54 | 384.5 K |
| OGC | OceanaGold Corporation | 6.3829 | 5.57 B | 0.0825 | 1.31 | 2.43 K |
| PAM | Pampa Energia S.A. ADR | 6.65 | 4.77 B | 0.13 | 1.99 | 191.4 K |
| TPC | Tutor Perini Corp | 29.0703 | 4.4 B | 0.3294 | 1.15 | 510.6 K |
| PHI | Philippine Long Distance Telephone ADR | 29.2745 | 4.26 B | 0.2178 | 0.75 | 86.6 K |
| GRTUF | GRTUF | 22.5911 | 4.23 B | 0.422 | 1.9 | 1.47 K |
| TAC | Transalta Corp | 8.6533 | 4.06 B | 0.1148 | 1.34 | 162.2 K |
| QTWO | Q2 Holdings Inc | 14.12 | 3.7 B | 0.20 | 1.44 | 275.34 K |
| NIC | Nicolet Bankshares Inc | 19.50 | 3.6 B | 0.40 | 2.09 | 100 |
| AKO-A | Embotelladora Andina S.A | 9.6612 | 3.58 B | 0.0982 | 1.03 | 4.91 K |
| DKL | Delek Logistics Partners LP | 10.9168 | 3.14 B | 0.1528 | 1.42 | 10.2 K |
| SII | Sprott Inc | 19.0819 | 2.75 B | 0.2605 | 1.38 | 650 |
| MFA-PB | MFA Financial Inc | 8.6351 | 2.72 B | 0.0544 | 0.63 | 23.19 K |
| DAC | Danaos Corp | 76.5562 | 2.59 B | 1.2664 | 1.68 | 900 |
| TY-P | Tri-Continental Corporation PFD $2.50 | 30.5537 | 2.46 B | 0.4661 | 1.55 | 182 |
| COTY | Coty Inc | 15.53 | 2.37 B | 0.21 | 1.37 | 594.1 K |
| CCU | Compania Cervecerias Unidas S.A. ADR | 13.491 | 2.16 B | 0.1406 | 1.05 | 97.9 K |
| SPB | Spectrum Brands Holdings Inc | 56.2781 | 2.06 B | 0.9687 | 1.75 | 318.23 K |
| NBHC | National Bank Holdings Corp | 15.906 | 1.91 B | 0.2435 | 1.55 | 549.9 K |
| AGRO | Adecoagro S.A. | 7.3044 | 1.47 B | 0.1035 | 1.44 | 258.1 K |
| LNN | Lindsay Corp | 76.4847 | 1.16 B | 0.682 | 0.9 | 202.5 K |
| HL-PB | Hecla Mining Company | 23.0911 | 1.15 B | 0.117 | 0.51 | 100 |
| PLOW | Douglas Dynamics | 11.5345 | 990.91 M | 0.1577 | 1.39 | 156.3 K |
| MCS | Marcus Corp | 14.4288 | 912.32 M | 0.2419 | 1.71 | 144.9 K |
| KODK | Eastman Kodak | 32.15 | 816.91 M | 1.50 | 4.89 | 211.45 K |
| CMRE-PB | Costamare Inc | 9.1964 | 659.92 M | 0.0481 | 0.53 | 10.55 K |
| CMRE-PC | Costamare Inc | 8.8392 | 628.25 M | 0.0619 | 0.71 | 93.12 K |
| IIM | Invesco Insured Muni Income Trust | 7.78 | 590.18 M | 0.0918 | 1.19 | 244.7 K |
| RWT | Redwood Trust | 7.1158 | 583.51 M | 0.0638 | 0.9 | 950.3 K |
| WTI | W&T Offshore | 16.412 | 514.77 M | 0.1487 | 0.91 | 919.59 K |
| LXFR | Luxfer Holdings Plc | 12.961 | 459.65 M | 0.098 | 0.76 | 5.4 K |
| BBW | Build-A-Bear Workshop | 9.3755 | 442.2 M | 0.1598 | 1.73 | 160 K |
| KNOP | Knot Offshore Partners LP | 10.1863 | 358.31 M | 0.0958 | 0.95 | 3.3 K |
| BRT | BRT Realty Trust | 4.2806 | 284.22 M | 0.0474 | 1.12 | 1.2 K |
| ARL | American Realty Investors | 9.39 | 242.12 M | 0.16 | 1.73 | 15.5 K |
| LODE | Comstock | 430.00 | 211.8 M | 7.50 | 1.78 | 306 |
| BEBE | TGE Value Creative Solutions Corp | 6.4099 | 199.6 M | 0.0856 | 1.35 | 50.93 K |
| ENJ | Entergy New Orleans Inc | 11.8449 | 168.64 M | 0.2934 | 2.54 | 13.74 K |
| ENFY | Enlightify Inc. | 33.7909 | 3.15 K | 0.9164 | 2.79 | 8.21 K |
| GRP-U | Granite Real Estate Investment Trust | 23.3142 | 0.4355 | 1.9 | 1.47 K | |
| LEU | Centrus Energy Corp. | 37.8022 | 0.5495 | 1.48 | 8.55 K | |
| PSLV | Sprott Physical Silver | 7.92 | 0.07 | 0.89 | 208.8 K | |
| PHYS | Sprott Physical Gold Trust | 10.98 | 0.08 | 0.73 | 471.6 K | |
| BAC-P-E | Bank of America Corporation Depositary Sh repstg 1/1000th Perp Pfd Ser E | 18.1406 | 0.1308 | 0.73 | 15.71 K | |
| EPR-PE | EPR Properties | 13.2308 | 0.0767 | 0.58 | 760 |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FLNT | Flint Corp | 22.80 | 2.00 | 9.62 | 1.95 K | |
| HWO | High Arctic Energy Services Inc | 3.8494 | 0.2542 | 7.07 | 116.5 K | |
| BYL | Baylin Technologies Inc | 4.45 | 0.28 | 6.71 | 37.9 K | |
| TRZ | Transat At Inc | 8.68 | 0.48 | 5.85 | 115.34 K | |
| AAV | Advantage Oil & Gas Ltd | 5.96 | 0.29 | 5.11 | 2.03 M | |
| CCA | Cogeco Communications Inc | 40.2519 | 1.8538 | 4.83 | 236.87 K | |
| TVK | Terravest Capital Inc | 4.0555 | 0.1352 | 3.45 | 2.91 K | |
| SII | Sprott Inc | 20.5903 | 0.6394 | 3.2 | 9.76 K | |
| HMMC | Hemlo Mining Corp. | 74.25 | 2.25 | 3.13 | 41 | |
| CGO | Cogeco Inc Sv | 38.1826 | 1.1172 | 3.01 | 14.66 K | |
| TC | Tucows Inc | 14.92 | 0.42 | 2.9 | 2.5 K | |
| ELE | Elemental Royalty Corporation | 4798.3794 | 104.3125 | 2.22 | 1 | |
| PDV | Prime Dividend Corp Cl A | 4.4635 | 0.0958 | 2.19 | 1.12 K | |
| GDL | Goodfellow Inc | 4.2867 | 0.0902 | 2.15 | 5.3 K | |
| TA | Transalta Corp | 9.6163 | 0.1969 | 2.09 | 1.45 M | |
| PNP | Pinetree Capital Ltd | 104.00 | 2.00 | 1.96 | 1.55 K | |
| EFX | Enerflex Ltd | 14.2669 | 0.2531 | 1.81 | 88.2 K | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 9.3712 | 0.1534 | 1.66 | 154.83 K | |
| CDR | Condor Energies Inc | 3.10 | 0.05 | 1.64 | 14.01 K | |
| MTY | Mty Food Group Inc | 26.1051 | 0.4184 | 1.63 | 20.2 K | |
| GBT | Bmtc Group Inc | 12.1946 | 0.1905 | 1.59 | 1.41 K | |
| IMG | Iamgold Corp | 3.94 | 0.06 | 1.55 | 1.15 M | |
| PGIC | Premium Global Income Split Corp | 31.3345 | 0.4557 | 1.48 | 644 | |
| ACD | Accord Financial | 6.8915 | 0.099 | 1.46 | 3.8 K | |
| PBL | Pollard Banknote Ltd | 3.3713 | 0.0444 | 1.33 | 2.64 K | |
| CSW-A | Corby Spirit and Wine Limited | 10.4094 | 0.1338 | 1.3 | 50.04 K | |
| BPO-PP | Brookfield Offi Pro Cl Aaa P Prf | 10.7154 | 0.135 | 1.28 | 9.57 K | |
| PSLV-U | Sprott Physical Silver Trust | 7.95 | 0.10 | 1.27 | 6 K | |
| POU | Paramount Resources Ltd | 20.5921 | 0.2547 | 1.25 | 360.76 K | |
| CPX | Capital Power Corp | 12.6647 | 0.1515 | 1.21 | 241.85 K | |
| BCE-PA | BCE Inc Pref AA | 10.3227 | 0.123 | 1.21 | 4.3 K | |
| TCL-A | Transcontinental Inc | 8.5755 | 0.102 | 1.2 | 155.87 K | |
| HR-UN | H&R Real Estate Investment Trust | 13.624 | 0.157 | 1.17 | 499.29 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 14.7909 | 0.1652 | 1.13 | 37.55 K | |
| MFC-PF | Manulife Financial Corp Pref 3 Class 1 | 14.0105 | 0.1513 | 1.09 | 10.62 K | |
| CEF | Sprott Physical Gold Silver Trust | 15.2909 | 0.1595 | 1.05 | 103.26 K | |
| NWC | The North West Company Inc | 14.9427 | 0.1501 | 1.01 | 78.44 K | |
| NPI | Northland Power Inc | 8.6555 | 0.0843 | 0.98 | 124.07 K | |
| IFC-PC | Intact Non Cum Rt Res Cl A 3 Prf | 15.4264 | 0.148 | 0.97 | 6.05 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 12.4164 | 0.1116 | 0.91 | 11.68 K | |
| BCE-PB | BCE Inc Pref AB | 10.8269 | 0.0953 | 0.89 | 2.8 K | |
| CPX-PC | Capital Powr Cum Rat Rest 3 Pref | 10.6567 | 0.0916 | 0.87 | 5 K | |
| PPL-PA | Pembina Pipeline Corp Pref A | 11.1819 | 0.0958 | 0.86 | 4.95 K | |
| TA-PF | Transalta C Cum Redeem Rate Prf | 9.1694 | 0.078 | 0.86 | 9.31 K | |
| HPS-A | Hammond Power Solutions Inc | 5.9231 | 0.0499 | 0.85 | 1.48 K | |
| CGY | Calian Group Ltd | 12.8389 | 0.1078 | 0.85 | 6.67 K | |
| RIC | Richmont Mines | 7.2641 | 0.0598 | 0.83 | 2.14 K | |
| KEY | Keyera Corp | 15.749 | 0.1283 | 0.82 | 262.06 K | |
| EIF | Exchange Income Corp | 10.0504 | 0.0817 | 0.82 | 39.3 K | |
| ENB-PH | Enbridge H Cum Redeemable Prf | 10.6469 | 0.0847 | 0.8 | 12.53 K | |
| BPO-PY | Brookfield Office Properties Inc Pref Y | 6.2656 | 0.0488 | 0.78 | 300 | |
| BPO-PT | Brookfield Off Prop T Cl Aaa Prf | 10.4347 | 0.0794 | 0.77 | 15.46 K | |
| SLF-PH | Sun Lif Non Cum Rst Cl A 10R Prf | 15.5619 | 0.116 | 0.75 | 5.15 K | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 14.4774 | 0.1079 | 0.75 | 5.95 K | |
| ENGH | Enghouse Systems Ltd | 12.3478 | 0.0919 | 0.75 | 62.7 K | |
| ADW-A | Andrew Peller Limited | 3.1229 | 0.0229 | 0.74 | 6.65 K | |
| BCE-PT | Bce Inc Pref T | 10.587 | 0.0758 | 0.72 | 3.31 K | |
| SPPP-U | Sprott Physical Platinum & Palladium Tr | 9.78 | 0.07 | 0.72 | 4.6 K | |
| IFC-PA | Intact Financ 1 Cl A Non Cum Prf | 12.3281 | 0.0864 | 0.71 | 5.88 K | |
| CSE-PA | Capstone Infrastructure Corp | 7.5907 | 0.0531 | 0.7 | 9.49 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 11.6394 | 0.0799 | 0.69 | 9.61 K | |
| ISC | Information Services Corp | 11.4793 | 0.0785 | 0.69 | 3.4 K | |
| BN-PT | Brookfield Corporation | 12.5363 | 0.0822 | 0.66 | 2.9 K | |
| TRP | TC Energy Corp | 25.2618 | 0.1628 | 0.65 | 1.23 M | |
| ENB-PFA | Enbridge Inc Pref 9 | 12.7597 | 0.0799 | 0.63 | 33.66 K | |
| ALA | AltaGas Ltd | 25.1386 | 0.1566 | 0.63 | 220.87 K | |
| ENB-PFV | Enbridge Inc Pref 5 | 11.1571 | 0.0693 | 0.63 | 3.98 K | |
| LNF | Leons Furniture | 10.1202 | 0.0627 | 0.62 | 6.99 K | |
| INO-UN | Inovalis Real Estate Investment Trust | 4.5444 | 0.0276 | 0.61 | 18.22 K | |
| BGI-UN | Brookfield Global Infrastructure Securities Income Fund | 3.167 | 0.0191 | 0.61 | 48.2 K | |
| BIR | Birchcliff Energy Ltd | 7.4873 | 0.045 | 0.6 | 579.4 K | |
| GSY | Goeasy Ltd | 12.2272 | 0.0693 | 0.57 | 17.9 K | |
| LB | Laurentian Bank | 24.7479 | 0.1354 | 0.55 | 54.01 K | |
| LIF | Labrador Iron Ore Royalty Corp | 9.7426 | 0.0532 | 0.55 | 139.06 K | |
| TRP-PC | TC Energy Corp Pref Series 5 | 12.9098 | 0.0693 | 0.54 | 3.26 K | |
| CCL-B | CCL Industries Inc | 17.3937 | 0.093 | 0.54 | 351.44 K | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 8.6215 | 0.0439 | 0.51 | 10.17 K | |
| ENB-PJ | Enbridge Inc Pref 7 | 11.6577 | 0.059 | 0.51 | 19.43 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 11.6219 | 0.0585 | 0.51 | 5.52 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 13.17 | 109.04 B | 0.58 | 4.61 | 47.52 K |
| ACRG | American Clean Resources Group Inc. | 110.50 | 77.56 M | 1.00 | 0.91 | 1.42 K |
| APHD | Verde Bio Holdings Inc | 72.00 | 30.78 M | 12.00 | 20 | 410 K |
| MSPC | Metrospaces Inc | 400.00 | 2.86 M | 50.00 | 14.29 | 618 |
| MJLB | Ultrack Systems Inc | 13.00 | 424.93 K | 1.70 | 15.04 | 89 |
| SPRV | Web To Door Inc | 4.40 | 390.37 K | 0.80 | 22.22 | 25 |
| BLSP | Blue Sphere Corporation | 24.18 | 360.99 K | 7.293 | 43.19 | 699.99 K |
| PCHK | Pacific Conquest Holdings Inc | 195.00 | 120.05 K | 45.00 | 30 | 6 |
| ERFB | ERF Wireless Inc | 2800.00 | 84.13 K | 300.00 | 12 | 29.64 K |
| AMBS | Amarantus BioScience Holdings Inc | 12.195 | 63.04 K | 0.195 | 1.62 | 26.91 K |
| ERINQ | Erin Energy Corporation | 5.10 | 21.53 K | 0.12 | 2.41 | 101.53 K |
| XDSL | mPhase Technologies Inc | 7.00 | 16.8 K | 0.50 | 7.69 | 1.5 K |
| SRSCQ | Sears Canada Inc | 14.55 | 10.19 K | 0.1126 | 0.78 | 5.07 K |
| TBEV | High Performance Beverages Company | 4.50 | 0.50 | 12.5 | 258 | |
| PZOO | Pazoo Inc | 1550.0002 | 100.0005 | 6.9 | 132 | |
| TREVQ | Trevali Mining Corporation | 9.46 | 0.18 | 1.94 | 987 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 44.25 | 80.15 M | 2.25 | 5.36 | 467 |
| LMG | Lincoln Gold Mining Inc | 30.00 | 10.00 | 50 | 100 | |
| TIG | Triumph Gold Corp | 4.00 | 1.00 | 33.33 | 50 | |
| IDL | Imaging Dynamics Company Ltd | 3.50 | 0.50 | 16.67 | 54 | |
| CTEK | CLEANTEK Industries Inc | 104.7059 | 14.1177 | 15.58 | 2.51 K | |
| WLR | Walker Lane Resources Ltd. | 14.00 | 1.75 | 14.29 | 497 | |
| LMR | Lomiko Metals Inc | 7.50 | 0.50 | 7.14 | 3.29 K | |
| DSY | Destiny Media Technologies Inc | 6.05 | 0.40 | 7.08 | 1.26 K | |
| GAMA | Gamma Resources Ltd. | 4.48 | 0.28 | 6.67 | 864 | |
| IFOS | Itafos Inc | 48.3396 | 2.7889 | 6.12 | 2.59 K | |
| LTV | Leonovus Inc | 12.60 | 0.60 | 5 | 2.05 K | |
| KLE-H | Kingsland Energy Corp | 20.00 | 0.80 | 4.17 | 25 | |
| XIM | Ximen Mining Corp | 31.75 | 1.25 | 4.1 | 50 K | |
| CAMB | Cambria Gold Mines Inc. | 49.50 | 1.50 | 3.13 | 13.2 K | |
| MVI-H | Monitor Ventures Inc | 9.875 | 0.25 | 2.6 | 4.21 K | |
| TIE | Coloured Ties Capital Inc. | 8.2176 | 0.1941 | 2.42 | 9.71 K | |
| KTN | Kootenay Silver Inc | 4.40 | 0.10 | 2.33 | 300 | |
| FMS | Focus Graphite Inc | 5.80 | 0.10 | 1.75 | 8.73 K | |
| NAR | North Arrow Minerals Inc | 8.10 | 0.10 | 1.25 | 500 | |
| BKM | Pacific Booker Minerals Inc | 5.80 | 0.07 | 1.22 | 3.3 K | |
| ASG | Aurora Spine Corporation | 4.65 | 0.05 | 1.09 | 24.5 K | |
| FP | FP Newspapers Inc | 4.1601 | 0.0411 | 1 | 7.8 K |