Gainer Volumes for 20 May 2014 from 00:00:00 until 23:59:59
Gainer Volumes for 20 May 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 12.1676 | 4.22 B | 0.2613 | 2.19 | 23.7 K |
| LEU | Centrus Energy Corp | 38.4615 | 3.14 B | 0.2197 | 0.57 | 6.32 K |
| NG | Novagold Resources Inc | 3.09 | 2.54 B | 0.05 | 1.64 | 500.58 K |
| RLGT | Radiant Logistics | 3.10 | 399.94 M | 0.05 | 1.64 | 24.51 K |
| VKI | Invesco Advantage Muni Income Trust II | 5.7083 | 397.15 M | 0.04 | 0.71 | 63.2 K |
| CIX | Compx International Inc | 6.4144 | 352.32 M | 0.1241 | 1.97 | 5.9 K |
| REI | Ring Energy Inc | 18.77 | 307.16 M | 0.55 | 3.02 | 83.6 K |
| BKTI | Bk Technologies Inc | 14.2319 | 295.34 M | 0.1993 | 1.42 | 7.3 K |
| GTE | Gran Tierra Energy Inc | 70.60 | 236.2 M | 0.90 | 1.29 | 48.64 K |
| CMT | Core Molding Technologies Inc | 11.8691 | 201.49 M | 0.089 | 0.76 | 6.6 K |
| PLG | Platinum Group Metals Ltd | 110.00 | 158.53 M | 2.00 | 1.85 | 1.5 K |
| STXS | Stereotaxis Inc | 3.72 | 129.99 M | 0.02 | 0.54 | 77.63 K |
| WYY | Widepoint Corp | 14.90 | 97.39 M | 0.60 | 4.2 | 55.82 K |
| CEV | Eaton Vance California Muni Income Trust | 7.2426 | 71.46 M | 0.0573 | 0.8 | 12.06 K |
| DIT | Amcon Distributing Company | 67.8038 | 60.54 M | 1.0896 | 1.63 | 1.2 K |
| XTNT | Xtant Medical Holdings Inc | 80.952 | 59.86 M | 1.752 | 2.21 | 1.03 K |
| AREN | The Arena Group Holdings Inc | 5.50 | 55.22 M | 2.42 | 78.57 | 336 |
| BCHT | Birchtech Corp. | 6.75 | 36.3 M | 0.20 | 3.05 | 280 |
| NNVC | Nanoviricides Inc | 65.40 | 35.39 M | 1.00 | 1.55 | 4.2 K |
| OPTT | Ocean Power Tech Inc | 500.00 | 35.02 M | 4.00 | 0.81 | 138.94 K |
| TOON | Kartoon Studios Inc | 93.00 | 33.96 M | 4.50 | 5.08 | 260 |
| COHN | Cohen & CO Inc | 8.4051 | 33.77 M | 0.0775 | 0.93 | 2.16 K |
| SDEV | Stablecoin Development Corporation | 90084.2188 | 30.64 M | 2024.3672 | 2.3 | 2 |
| ACCS | Access Newswire Inc | 10.4175 | 26.4 M | 0.0663 | 0.64 | 3.2 K |
| ATNM | Actinium Pharmaceuticals Inc | 311.9997 | 26.26 M | 15.30 | 5.16 | 1.59 K |
| BESS | Bimergen Energy Corporation | 44.80 | 18.1 M | 4.20 | 10.34 | 261 |
| MXC | Mexco Energy Corp | 6.5773 | 17.51 M | 0.0359 | 0.55 | 200 |
| AIRI | Air Industries Group Inc | 101.4129 | 13.15 M | 0.6384 | 0.63 | 1.6 K |
| AWX | Avalon Holdings Corp | 4.04 | 9.91 M | 0.04 | 1 | 3 K |
| AMBO | Ambow Education Holding Ltd ADR | 120.00 | 7.03 M | 45.00 | 60 | 473 |
| DSS | Document Security Systems | 2409.6592 | 4.92 M | 41.5459 | 1.75 | 102 |
| ENSV | Enservco Corpporation | 37.35 | 29.09 K | 2.55 | 7.33 | 62.44 K |
| LODE | Comstock Mining Inc | 420.00 | 7.50 | 1.82 | 210 |
Cryptocurrencies (CC) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 485.724 | 1.24 T | 39.543 | 8.86 | 40.33 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMZN | Amazon.com Inc | 15.0595 | 2.44 T | 0.2217 | 1.49 | 81.93 M |
| NFLX | Netflix Inc | 5.3096 | 310.04 B | 0.1025 | 1.97 | 288.43 M |
| AZN | Astrazeneca Plc ADR | 45.8229 | 268.76 B | 0.9901 | 2.21 | 12.19 M |
| PANW | Palo Alto Networks Inc | 10.5033 | 256.03 B | 0.0566 | 0.54 | 7.47 M |
| CDNS | Cadence Design Systems, Inc. | 16.29 | 91.78 B | 0.43 | 2.71 | 10.86 M |
| WDAY | Workday Inc | 75.51 | 41.49 B | 0.99 | 1.33 | 2.39 M |
| NBIS | Nebius Group N.V. | 30.85 | 37.63 B | 0.29 | 0.95 | 3.18 M |
| TCOM | Trip.com Group Ltd ADR | 27.367 | 28.97 B | 0.5473 | 2.04 | 4.68 M |
| INSM | Insmed Inc | 13.97 | 22.35 B | 0.88 | 6.72 | 2.61 M |
| LOGI | Logitech Int S.A. | 9.8592 | 14.78 B | 0.0931 | 0.95 | 416.86 K |
| PCTY | Paylocity Hld Corp | 16.73 | 7.75 B | 0.34 | 2.07 | 319.97 K |
| CHRD | Chord Energy Corp | 28.9834 | 7.68 B | 0.2654 | 0.92 | 1.29 M |
| AMRX | Amneal Pharmaceuticals Inc | 26.66 | 6.09 B | 0.43 | 1.64 | 802.5 K |
| WFRD | Weatherford International Plc | 20.4444 | 5.92 B | 0.1459 | 0.72 | 7.8 M |
| TFSL | Tfs Financial Corp | 6.7954 | 5.11 B | 0.0456 | 0.68 | 255.08 K |
| IRDM | Iridium Comm Inc | 6.9617 | 4.69 B | 0.1785 | 2.63 | 2.89 M |
| VCYT | Veracyte Inc | 13.19 | 4.45 B | 0.07 | 0.53 | 87.85 K |
| CALM | Cal-Maine Foods IN | 24.1978 | 4.43 B | 0.5028 | 2.12 | 563.63 K |
| PINC | Premier Inc Cl A | 24.236 | 4.15 B | 0.281 | 1.17 | 208.07 K |
| MARA | Marathon Digital Holdings | 64.00 | 3.83 B | 2.00 | 3.23 | 588 |
| ACLS | Axcelis Tech Inc | 6.72 | 3.44 B | 0.28 | 4.35 | 281.03 K |
| SUPN | Supernus Pharm | 8.83 | 2.7 B | 0.34 | 4 | 673.39 K |
| VISN | CommScope Holding Company, Inc. | 23.7152 | 2.61 B | 0.4504 | 1.94 | 460.35 K |
| BELFA | BEL Fuse Cl A | 19.2299 | 2.58 B | 0.2626 | 1.38 | 300 |
| DXPE | Dxp Enterprise | 66.95 | 2.3 B | 1.44 | 2.2 | 367.8 K |
| MCRI | Monarch Casino | 14.0549 | 2.18 B | 0.2235 | 1.62 | 49.64 K |
| FIVN | Five9 Inc | 6.68 | 2.08 B | 0.63 | 10.41 | 196.05 K |
| HIMX | Himax Technologies ADR | 4.6033 | 2.03 B | 0.0767 | 1.69 | 5.88 M |
| STRA | Strayer Education | 47.7235 | 1.99 B | 0.4253 | 0.9 | 228.2 K |
| PAHC | Phibro Anl Htlh A | 14.7794 | 1.5 B | 0.1348 | 0.92 | 128.58 K |
| BHRB | Burke & Herbert Financial Services Corp. Common Stock | 35.9136 | 1.48 B | 0.2134 | 0.6 | 8 |
| HROW | Harrow Health Inc | 5.67 | 1.44 B | 0.86 | 17.88 | 31.6 K |
| ALNT | Allient Inc | 7.7733 | 1.34 B | 0.1147 | 1.5 | 134.25 K |
| SBET | Sharplink Gaming Ltd | 1180.80 | 1.21 B | 28.80 | 2.5 | 30 |
| LQDT | Liquidity Services | 14.61 | 1.2 B | 0.35 | 2.45 | 875 K |
| MNKD | Mannkind Corp | 37.85 | 1.19 B | 0.90 | 2.44 | 2.16 M |
| GOLD | Gold.com, Inc. | 4.0771 | 1.16 B | 0.0534 | 1.33 | 8.4 K |
| SENEB | Seneca Foods Cp B | 30.49 | 1.16 B | 0.49 | 1.63 | 800 |
| CRTO | Criteo S.A. ADR | 33.89 | 1.14 B | 0.24 | 0.71 | 278.26 K |
| QDEL | Quidel Cp | 20.78 | 1.13 B | 0.11 | 0.53 | 161.96 K |
| PCRX | Pacira Pharm Inc | 76.68 | 1.04 B | 0.42 | 0.55 | 388.91 K |
| BBSI | Barrett Business S | 9.3996 | 1.01 B | 0.0661 | 0.71 | 455.51 K |
| APPS | Digital Turbine | 3.65 | 979.78 M | 0.03 | 0.83 | 19.06 K |
| FMNB | Farmers Natl Banc Cp | 5.1884 | 945.07 M | 0.0345 | 0.67 | 26.6 K |
| CSIQ | Canadian Solar Inc | 22.41 | 931.54 M | 0.70 | 3.22 | 5.93 M |
| HTB | HomeTrust Bancshares, Inc. | 13.5748 | 865.81 M | 0.1624 | 1.21 | 253.4 K |
| ALRS | Alerus Financial Corp | 13.7286 | 827.99 M | 0.071 | 0.52 | 1.3 K |
| ESPR | Esperion Theraptc | 14.22 | 819.46 M | 0.44 | 3.19 | 39.87 K |
| DGICB | Donegal Group Cl B | 15.0839 | 811.39 M | 0.7109 | 4.95 | 150 |
| GILT | Gilat Satellite Ntwk | 3.9759 | 789.43 M | 0.1394 | 3.63 | 36.8 K |
| CYRX | Cryoport Inc | 6.00 | 752.51 M | 0.36 | 6.38 | 1.35 K |
| MAMA | Mama's Creations Inc | 3.50 | 740.46 M | 0.10 | 2.94 | 8.07 K |
| PFIS | Peoples Finl Svcs Company | 32.8493 | 717.78 M | 0.7923 | 2.47 | 12.13 K |
| TIPT | Tiptree Fncl Cl A | 6.9137 | 693.54 M | 0.118 | 1.74 | 10.39 K |
| SWBI | Smith & Wesson Brands Inc | 9.6305 | 648.54 M | 0.0634 | 0.66 | 3.19 M |
| HIFS | Hingham Inst For Svg | 63.9127 | 624.13 M | 1.3076 | 2.09 | 5.59 K |
| CIVB | Civista Bncshrs | 6.5866 | 607.91 M | 0.0376 | 0.57 | 4.91 K |
| UNTY | Unity Bancorp Inc | 6.535 | 590.3 M | 0.0457 | 0.7 | 12.54 K |
| GCBC | Greene County Bncp | 5.3505 | 581.08 M | 0.1945 | 3.77 | 6.44 K |
| FEIM | Frequency Elcts Inc | 8.6533 | 567.78 M | 0.103 | 1.2 | 13.01 K |
| XWIN | XMax Inc. | 105.75 | 556.43 M | 2.25 | 2.17 | 3.34 K |
| ESEA | Euroseas Ltd | 53.2139 | 536.18 M | 0.4434 | 0.84 | 1.9 K |
| ACIC | American Coastal Insurance Corp | 13.1908 | 535.53 M | 0.4032 | 3.15 | 388.05 K |
| XMAX | XMax Inc. | 105.75 | 529.81 M | 2.25 | 2.17 | 3.34 K |
| COFS | Choiceone Financial | 10.9739 | 514.69 M | 0.059 | 0.54 | 255 |
| PLBC | Plumas Bancorp | 5.7323 | 430 M | 0.2293 | 4.17 | 2 K |
| PERI | Perion Network Ltd | 30.87 | 398.57 M | 0.24 | 0.78 | 35.99 K |
| FRST | Primis Financial Corp | 7.0489 | 397.34 M | 0.1014 | 1.46 | 1.81 K |
| LSAK | Lesaka Technologies Inc | 10.22 | 383.24 M | 0.09 | 0.89 | 241.77 K |
| CZFS | Citizens Fincl Svcs | 34.2583 | 371.23 M | 0.6718 | 2 | 4 K |
| ALLT | Allot Communications | 13.54 | 362.03 M | 0.38 | 2.89 | 165.46 K |
| ENTA | Enanta Pharmaceutica | 37.04 | 362.03 M | 0.205 | 0.56 | 85.55 K |
| ABEO | Abeona Therapeutics | 556.25 | 355.08 M | 6.25 | 1.14 | 40 |
| TSBK | Timberland Bancorp | 7.6044 | 352.34 M | 0.1608 | 2.16 | 2.88 K |
| SHIP | Seanergy Maritime Hl | 12437.5547 | 348.64 M | 630.8408 | 5.34 | 1 |
| AKBA | Akebia Therapeutics | 21.34 | 338.01 M | 0.20 | 0.95 | 59.98 K |
| FNRN | First Northern Community Bancorp Common stock | 5.2521 | 306.81 M | 0.0725 | 1.4 | 2.15 K |
| FUNC | First United Corp | 6.5495 | 288.36 M | 0.0696 | 1.07 | 9.27 K |
| OVLY | Oak Valley Bancp CA | 8.0992 | 284.21 M | 0.2916 | 3.73 | 3.02 K |
| FWDI | AdvisorShares Madrona International ETF | 13.50 | 280.26 M | 0.60 | 4.65 | 2.04 K |
| SMTI | Sanara Medtech Inc | 12.00 | 277.21 M | 1.00 | 9.09 | 506 |
| CFFI | C&F Financial Corp | 23.6941 | 275.81 M | 0.2207 | 0.94 | 22.64 K |
| HWBK | Hawthorn Bancshares | 6.9174 | 266.9 M | 0.1113 | 1.64 | 890 |
| RILY | B. Riley Financl | 3.4748 | 263.68 M | 1.8532 | 114.28 | 15.5 K |
| NAGE | Niagen Bioscience, Inc. | 4.65 | 256.45 M | 0.30 | 6.9 | 75 K |
| LTBR | Lightbridge Corp | 137.40 | 250.93 M | 2.40 | 1.78 | 337 |
| CDZI | Cadiz Inc | 7.93 | 250.58 M | 0.06 | 0.76 | 12.59 K |
| VABK | Virginia Natl Bnk | 14.8508 | 248.13 M | 0.4689 | 3.26 | 22.12 K |
| ASYS | Amtech Systems Inc | 8.08 | 238.66 M | 0.36 | 4.66 | 32.2 K |
| CFBK | Central Fed Cp | 7.7816 | 235.95 M | 0.1037 | 1.35 | 398 |
| RGCO | Rgc Resources Inc | 8.8936 | 232.81 M | 0.1519 | 1.74 | 3.73 K |
| GALT | Galectin Therapeutic | 11.23 | 229.43 M | 0.28 | 2.56 | 326.25 K |
| ALOT | Astronova Inc | 11.4391 | 222.88 M | 0.1159 | 1.02 | 1.15 K |
| USAU | U.S. Gold Corp | 255.3502 | 213.2 M | 7.8364 | 3.17 | 109 |
| SILC | Silicom Ltd | 42.951 | 199.24 M | 0.2226 | 0.52 | 15.12 K |
| MSLE | Satellos Bioscience Inc. Common Stock | 62.16 | 195.81 M | 3.60 | 6.15 | 200 |
| AIFU | Fanhua Inc. | 100.8707 | 192.59 M | 0.9531 | 0.95 | 2.08 K |
| HQI | Hirequest Inc | 5.1111 | 189.59 M | 0.1088 | 2.18 | 4.08 K |
| MDWD | Mediwound Ltd Ord Sh | 82.11 | 184.43 M | 2.24 | 2.8 | 12.59 K |
| EDAP | Edap Tms Sa ADR | 3.2993 | 182.96 M | 0.0193 | 0.59 | 40.82 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| HD | Home Depot | 58.8836 | 337.29 B | 1.1028 | 1.91 | 15.43 M |
| SAN | Banco Santander ADR | 5.8373 | 192 B | 0.0408 | 0.7 | 6.23 M |
| NEE | Nextera Energy | 19.0595 | 184.49 B | 0.3225 | 1.72 | 14.35 M |
| WELL | Welltower Inc | 41.0976 | 170.18 B | 0.2473 | 0.61 | 1.85 M |
| BX | Blackstone Inc | 15.9981 | 158.16 B | 0.1279 | 0.81 | 5.22 M |
| NEM | Newmont Mining Corp | 18.3399 | 97.51 B | 0.2174 | 1.2 | 4.1 M |
| RCL | Royal Caribbean Cruises Ltd | 45.82 | 86.78 B | 0.3372 | 0.74 | 2.75 M |
| WMB | Williams Companies | 23.9326 | 85.77 B | 0.2014 | 0.85 | 5.32 M |
| LYG | Lloyds Banking Group Plc ADR | 3.0062 | 85.43 B | 0.0177 | 0.59 | 1.7 M |
| EPD | Enterprise Products Partners LP | 16.5407 | 83.66 B | 0.0835 | 0.51 | 1.5 M |
| NWG | Natwest Group Plc ADR | 6.5937 | 69.96 B | 0.0542 | 0.83 | 666.77 K |
| ASX | Ase Industrial Holding Co. Ltd ADR | 3.4249 | 68.28 B | 0.0842 | 2.52 | 548.9 K |
| RELX | Relx Plc ADR | 11.5215 | 67.14 B | 0.0598 | 0.52 | 158.4 K |
| OKE | Oneok Inc | 30.5243 | 56.7 B | 0.4877 | 1.62 | 945.3 K |
| DD | Du Pont De.Nemours Inc | 21.7442 | 55.94 B | 0.1749 | 0.81 | 11.57 M |
| DVN | Devon Energy Corp | 48.6155 | 51.28 B | 0.851 | 1.78 | 5.44 M |
| INFY | Infosys Ltd ADR | 4.4148 | 51.01 B | 0.061 | 1.4 | 12.44 M |
| SPG-PJ | Simon Property Group Inc | 37.7449 | 44.72 B | 0.5436 | 1.46 | 459 |
| LYV | Live Nation Entertainment | 23.01 | 42.92 B | 0.27 | 1.19 | 5.61 M |
| FNV | Franco Nev Corp | 42.8943 | 41.34 B | 0.8199 | 1.95 | 525.4 K |
| IQV | Iqvia Holdings Inc | 50.40 | 41.32 B | 0.59 | 1.18 | 915.13 K |
| ARES | Ares Management LP | 10.8219 | 41.1 B | 0.0603 | 0.56 | 119 K |
| CCL | Carnival Corp | 32.6506 | 38.52 B | 0.2834 | 0.88 | 3.92 M |
| HSY | Hershey Foods Corp | 73.2598 | 37.3 B | 0.7969 | 1.1 | 1.46 M |
| VEEV | Veeva Systems Inc | 19.90 | 33.77 B | 0.69 | 3.59 | 595.69 K |
| BIP | Brookfield Infrastructure Partners LP | 9.0327 | 33.62 B | 0.0732 | 0.82 | 1.14 M |
| ATO | Atmos Energy Corp | 37.6213 | 29.66 B | 0.2312 | 0.62 | 480.1 K |
| NMR | Nomura Holdings Inc ADR | 3.9828 | 28.27 B | 0.0263 | 0.66 | 296.2 K |
| CNP | Centerpoint Energy Inc | 15.751 | 28.08 B | 0.0866 | 0.55 | 3.62 M |
| OMC | Omnicom Group Inc | 45.554 | 23.54 B | 0.2621 | 0.58 | 1.85 M |
| AER | Aercap Holdings N.V. | 45.066 | 23.44 B | 0.4703 | 1.05 | 1.05 M |
| P | Everpure, Inc. | 25.03 | 23.02 B | 0.37 | 1.5 | 20.98 M |
| BG | Bunge Ltd | 55.4852 | 20.91 B | 0.3098 | 0.56 | 1.04 M |
| STLA | Stellantis N.V. | 3.2202 | 17.41 B | 0.0318 | 1 | 153 |
| WF | Woori Finance Holdings Co. Ltd ADR | 21.2136 | 15.86 B | 0.8623 | 4.24 | 11.63 K |
| SUN | Sunoco LP | 15.9427 | 14.41 B | 0.1303 | 0.82 | 72 K |
| AEG | Aegon N.V. ADR | 4.2607 | 13.64 B | 0.0297 | 0.7 | 1.79 M |
| ALLE | Allegion Plc | 44.1763 | 13.62 B | 0.2537 | 0.58 | 1.54 M |
| EMBJ | Embraer S.A. | 32.1255 | 12.04 B | 0.1807 | 0.57 | 2 M |
| MUSA | Murphy USA Inc | 47.2711 | 11.38 B | 0.3882 | 0.83 | 456.93 K |
| SKM | Sk Telecom Corp ADR | 15.5981 | 11.38 B | 0.0951 | 0.61 | 308.11 K |
| UHS | Universal Health Services | 83.0704 | 10.18 B | 1.1904 | 1.45 | 773.2 K |
| EDU | New Oriental Education & Technology Group ADR | 23.8514 | 9.77 B | 0.3151 | 1.34 | 880.15 K |
| WLK | Westlake Chemical Corp | 64.5448 | 9.26 B | 0.4123 | 0.64 | 877.57 K |
| VOYA | VOYA Financial Inc | 30.9978 | 8.96 B | 0.1598 | 0.52 | 1.24 M |
| HBM | Hudbay Minerals Inc | 8.9462 | 8.73 B | 0.0968 | 1.09 | 27.5 K |
| ESI | Element Solutions Inc | 21.72 | 8.48 B | 0.2321 | 1.08 | 628.9 K |
| EGO | Eldorado Gold Corp | 28.9704 | 8.33 B | 0.1978 | 0.69 | 373.12 K |
| PAYC | Paycom Software Inc | 13.9333 | 7.88 B | 0.7564 | 5.74 | 141.14 K |
| UGI | Ugi Corp | 21.1271 | 7.87 B | 0.1812 | 0.87 | 840.6 K |
| AXS | Axis Capital Holdings | 32.6824 | 7.81 B | 0.3024 | 0.93 | 770.1 K |
| AN | Autonation Inc | 55.42 | 7.7 B | 0.66 | 1.21 | 1.02 M |
| NFG | National Fuel Gas Company | 51.2852 | 7.69 B | 0.4029 | 0.79 | 375.9 K |
| SM | Sm Energy Company | 67.0097 | 7.6 B | 0.5993 | 0.9 | 1.03 M |
| VIPS | Vipshop Holdings Ltd ADR | 15.2624 | 7.26 B | 0.3574 | 2.4 | 15.16 M |
| IBP | Installed Building Products | 12.2858 | 6.21 B | 0.192 | 1.59 | 91.91 K |
| BMA | Banco Macro S.A. ADR | 19.0394 | 5.81 B | 0.2094 | 1.11 | 148.8 K |
| AX | Axos Financial Inc | 19.1925 | 5.58 B | 0.1325 | 0.7 | 807.03 K |
| EPAM | Epam Systems Inc | 38.57 | 5.58 B | 0.25 | 0.65 | 650.47 K |
| WPP | Wpp Plc ADR | 60.6673 | 4.67 B | 0.6285 | 1.05 | 57.35 K |
| POST | Post Holdings Inc | 30.439 | 4.42 B | 0.5039 | 1.68 | 985.81 K |
| CNK | Cinemark Holdings Inc | 24.3755 | 4.07 B | 0.1378 | 0.57 | 1.02 M |
| BBAR | Bbva Banco Frances S.A. | 5.9034 | 3.85 B | 0.0395 | 0.67 | 130.1 K |
| PBI-PB | Pitney Bowes Inc. NT 43 | 13.9937 | 3.85 B | 0.0895 | 0.64 | 35.02 K |
| AGO | Assured Guaranty Ltd | 20.3202 | 3.73 B | 0.2187 | 1.09 | 2 M |
| USAC | USA Compression Partners LP | 6.1935 | 3.69 B | 0.0343 | 0.56 | 235.7 K |
| NIC | Nicolet Bankshares Inc | 19.90 | 3.64 B | 0.20 | 1.02 | 1.3 K |
| LXP | Lexington Realty Trust | 27.2447 | 3.58 B | 0.1703 | 0.63 | 383.1 K |
| LPL | Lg Display Co. Ltd ADR | 11.2817 | 2.79 B | 0.0582 | 0.52 | 344.3 K |
| SA | Seabridge Gold | 7.35 | 2.72 B | 0.10 | 1.38 | 174.45 K |
| SII | Sprott Inc | 19.2772 | 2.68 B | 0.1302 | 0.68 | 540 |
| ATHM | Autohome Inc ADR | 26.5735 | 2.62 B | 0.1793 | 0.68 | 125.3 K |
| SDRL | Seadrill 2021 Ltd | 56792.1836 | 2.59 B | 481.9688 | 0.86 | 982.49 K |
| DAC | Danaos Corp | 74.3689 | 2.52 B | 1.842 | 2.54 | 436 |
| BHC | Bausch Health Companies Inc | 130.97 | 1.75 B | 3.76 | 2.96 | 4.85 M |
| TSLX | Tpg Specialty Lending Inc | 5.4179 | 1.67 B | 0.1327 | 2.51 | 100.6 K |
| AGM-A | Federal Agricultural Mortgage Corporation | 16.4923 | 1.66 B | 0.5331 | 3.34 | 2.61 K |
| AGRO | Adecoagro S.A. | 7.8736 | 1.4 B | 0.0949 | 1.22 | 114.3 K |
| UMH | Umh Properties | 5.2234 | 1.34 B | 0.0373 | 0.72 | 96.8 K |
| GAB-PH | The Gabelli Equity Trust Inc | 12.6837 | 1.29 B | 0.1008 | 0.8 | 6.3 K |
| HQH | Tekla Healthcare Investors | 9.057 | 1.25 B | 0.0824 | 0.92 | 184.9 K |
| PDM | Piedmont Office Realty Trust | 10.2944 | 1.24 B | 0.098 | 0.96 | 1.03 M |
| EDN | Empresa Distribuidora Y Comercializadora ADR | 9.00 | 1.21 B | 0.17 | 1.93 | 486.69 K |
| SPH | Suburban Propane Partners LP | 15.6584 | 1.21 B | 0.148 | 0.95 | 171.4 K |
| RES | RPC Inc | 18.3851 | 1.13 B | 0.1938 | 1.07 | 1 M |
| CIM | Chimera Investment Corp | 11.116 | 1.06 B | 0.0715 | 0.65 | 576.85 K |
| GTNA | Gray Television Inc | 7.6573 | 839.92 M | 0.0628 | 0.83 | 21.3 K |
| RMT | Royce Micro-Cap Trust | 3.4905 | 717.68 M | 0.0236 | 0.68 | 121.4 K |
| PAR | Par Technology Corp | 4.7145 | 716.03 M | 0.1279 | 2.79 | 4.9 K |
| GTN-A | Gray Television Inc | 7.227 | 698.62 M | 0.0592 | 0.83 | 21.3 K |
| CMRE-PB | Costamare Inc | 9.4368 | 667.68 M | 0.0922 | 0.99 | 1.06 K |
| CLDT | Chatham Lodging Trust REIT | 13.6187 | 664.55 M | 0.197 | 1.47 | 324.1 K |
| GPRK | Geopark Hlds Lmtd | 7.3216 | 607.37 M | 0.2519 | 3.56 | 28.4 K |
| HQL | Tekla Life Sciences Investors | 6.638 | 583.53 M | 0.0956 | 1.46 | 138.8 K |
| IQI | Invesco Quality Muni Income Trust | 6.2418 | 526.19 M | 0.0357 | 0.58 | 127 K |
| CPS | Cooper Std Hld Inc | 63.37 | 517.39 M | 2.06 | 3.36 | 39.76 K |
| OIS | Oil States International | 58.7178 | 466.5 M | 0.8741 | 1.51 | 1.63 M |
| LXFR | Luxfer Holdings Plc | 12.1859 | 460.46 M | 0.0788 | 0.65 | 28.5 K |
| CLB | Core Laboratories N.V. | 138.7706 | 454.97 M | 1.1639 | 0.85 | 336.9 K |
| FPI | Farmland Partners Inc | 7.5167 | 422.37 M | 0.2902 | 4.02 | 12.9 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PIF | Polaris Infrastructure Inc | 67.1926 | 9.599 | 16.67 | 272 | |
| SOIL | Saturn Oil and Gas Inc | 3.20 | 0.20 | 6.67 | 20.14 K | |
| VLN | Velan Inc Sv | 14.4582 | 0.7654 | 5.59 | 3.5 K | |
| KLS | Kelso Technologies Inc | 6.5402 | 0.3374 | 5.44 | 115.4 K | |
| BHC | Bausch Health Companies Inc | 142.76 | 5.14 | 3.73 | 506.3 K | |
| LGO | Largo Resources Ltd | 28.00 | 1.00 | 3.7 | 19.39 K | |
| EIF | Exchange Income Corp | 10.4912 | 0.3149 | 3.09 | 148.3 K | |
| XTD | Tdb Split Corp. Class A Shares | 3.539 | 0.1021 | 2.97 | 4.5 K | |
| EXE | Extendicare Inc | 3.4365 | 0.0932 | 2.79 | 261.5 K | |
| NG | Novagold Res Inc | 3.38 | 0.09 | 2.74 | 96.81 K | |
| WCN | Waste Connections Inc | 33.1406 | 0.8769 | 2.72 | 131.02 K | |
| PTM | Platinum Group Metals Ltd | 119.00 | 3.00 | 2.59 | 1.04 K | |
| FNV | Franco-Nevada Corp | 46.554 | 1.1124 | 2.45 | 186.5 K | |
| EFR | Energy Fuels Inc | 7.40 | 0.16 | 2.21 | 17.2 K | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 14.9661 | 0.3047 | 2.08 | 2.36 K | |
| MRE | Martinrea International Inc | 9.3172 | 0.1819 | 1.99 | 581.95 K | |
| BLDP | Ballard Power Systems Inc | 3.62 | 0.07 | 1.97 | 476.75 K | |
| GFP | Greenfirst Forest Products Inc | 5.3606 | 0.0974 | 1.85 | 3.81 K | |
| AG | First Majestic Silver Corp | 9.9166 | 0.1776 | 1.82 | 177.23 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 15.3252 | 0.2719 | 1.81 | 500 | |
| LUN | Lundin Mining Corp | 4.4762 | 0.0785 | 1.79 | 2.5 M | |
| BCE-PK | BCE Inc Pref AK | 12.5198 | 0.2163 | 1.76 | 22.57 K | |
| PAAS | Pan American Silver Corp | 11.9748 | 0.2059 | 1.75 | 191.75 K | |
| NOA | North American Construction Group Ltd | 6.8085 | 0.1149 | 1.72 | 27 K | |
| TXG | Torex Gold Resources Inc | 11.9485 | 0.1991 | 1.69 | 439.9 K | |
| SPPP-U | Sprott Physical Platinum & Palladium Tr | 10.00 | 0.16 | 1.63 | 14.83 K | |
| PBY-UN | Canso Credit Trust - Canso Credit Income Fund | 10.7047 | 0.1615 | 1.53 | 26.25 K | |
| CP | Canadian Pacific Kansas City Ltd | 31.7908 | 0.4697 | 1.5 | 2 M | |
| TCW | Trican Well | 9.996 | 0.1409 | 1.43 | 354.89 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 12.2679 | 0.1702 | 1.41 | 1.41 K | |
| GTE | Gran Tierra Energy Inc | 76.80 | 1.00 | 1.32 | 23.56 K | |
| INO-UN | Inovalis Real Estate Investment Trust | 4.5162 | 0.0557 | 1.25 | 13.86 K | |
| K | Kinross Gold Corp | 3.8884 | 0.045 | 1.17 | 1.51 M | |
| MAL | Magellan Aero | 7.511 | 0.0843 | 1.14 | 74.5 K | |
| CPX-PC | Capital Powr Cum Rat Rest 3 Pref | 10.9593 | 0.1192 | 1.1 | 5.27 K | |
| CGY | Calian Group Ltd | 12.5984 | 0.1368 | 1.1 | 2.35 K | |
| BCE-PB | BCE Inc Pref AB | 11.2308 | 0.1207 | 1.09 | 2.94 K | |
| MRC | Morguard Corp | 132.4945 | 1.4103 | 1.08 | 1.87 K | |
| MTL | Mullen Group Ltd | 16.2138 | 0.1689 | 1.05 | 106.7 K | |
| CHR | Chorus Aviation Inc | 21.7231 | 0.2262 | 1.05 | 736.75 K | |
| BLX | Boralex Inc | 8.4623 | 0.0853 | 1.02 | 84.16 K | |
| MPVD | Mountain Province Diamonds Inc | 3.4992 | 0.0352 | 1.02 | 14.82 K | |
| SEA | Seabridge Gold Inc | 6.1348 | 0.0613 | 1.01 | 4.99 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 6.4532 | 0.0634 | 0.99 | 1.3 K | |
| AGI | Alamos Gold Inc Cls A | 8.1512 | 0.0782 | 0.97 | 112.96 K | |
| CFW | Calfrac Well Services Ltd | 917.00 | 8.50 | 0.94 | 3.4 K | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 9.7331 | 0.0899 | 0.93 | 80.59 K | |
| BDI | Black Diamond Group Ltd | 24.7437 | 0.221 | 0.9 | 105.6 K | |
| CAE | Cae Inc | 13.2936 | 0.1178 | 0.89 | 749.05 K | |
| OVV | Ovintiv Inc | 95.5732 | 0.8083 | 0.85 | 363.62 K | |
| SEC | Senvest Capital | 158.25 | 1.25 | 0.8 | 400 | |
| ELD | Eldorado Gold | 31.5438 | 0.2472 | 0.79 | 617.46 K | |
| BK-PA | Canadian Banc Corp Pref A | 5.2572 | 0.0408 | 0.78 | 3.9 K | |
| RY | Royal Bank of Canada | 46.3186 | 0.3534 | 0.77 | 2.19 M | |
| ENB-PFV | Enbridge Inc Pref 5 | 11.4927 | 0.0841 | 0.74 | 6.38 K | |
| MG | Magna International Inc | 35.3165 | 0.2578 | 0.74 | 874.2 K | |
| SSRM | Ssr Mining Inc | 8.0735 | 0.0574 | 0.72 | 117.5 K | |
| OTEX | Open Text Corp | 20.3008 | 0.1363 | 0.68 | 410 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 8.407 | 0.0548 | 0.66 | 11.64 K | |
| WPM | Wheaton Precious Metals Corp | 19.9416 | 0.1281 | 0.65 | 430.26 K | |
| FM | First Quantum Minerals Ltd | 22.1407 | 0.1362 | 0.62 | 1.36 M | |
| KEY | Keyera Corp | 17.0305 | 0.1039 | 0.61 | 462.13 K | |
| PXT | Parex Resources Inc | 8.3279 | 0.0504 | 0.61 | 400.1 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 13.5674 | 0.0801 | 0.59 | 5.95 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 43.1028 | 0.2447 | 0.57 | 71.03 K | |
| BTE | Baytex Energy Corp | 38.2364 | 0.2135 | 0.56 | 433.93 K | |
| EMA-PC | Emera Srs C Cum Rr Prf | 12.6083 | 0.0702 | 0.56 | 9.25 K | |
| ENB-PH | Enbridge H Cum Redeemable Prf | 10.7183 | 0.0585 | 0.55 | 9.04 K | |
| BN-PFA | Brookfield Corporation | 12.7622 | 0.0685 | 0.54 | 3.74 K | |
| REI-UN | RioCan Real Estate Investment Trust | 14.0802 | 0.0753 | 0.54 | 320.92 K | |
| BBD-PD | Bombardier Inc Pref D | 5.0506 | 0.0264 | 0.53 | 857 | |
| LB-PH | Laurentian Bank of Canada Pref H | 12.827 | 0.0656 | 0.51 | 8.5 K | |
| BBD-B | Bombardier Inc Series B | 96.0688 | 0.4901 | 0.51 | 156.6 K | |
| BBD-A | Bombardier Inc | 98.25 | 0.50 | 0.51 | 49.98 K | |
| PWF-PA | Power Financial Corp Pref A | 10.9081 | 0.0548 | 0.5 | 1.61 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ECXJ | CXJ Group Co. Limited | 320.00 | 138.09 M | 220.00 | 220 | 566 |
| ACRG | American Clean Resources Group Inc. | 85.00 | 77.56 M | 10.00 | 13.33 | 776 |
| APHD | Verde Bio Holdings Inc | 300.00 | 30.78 M | 80.00 | 36.36 | 3.36 M |
| WEXPF | Western Exploration Inc | 108.6267 | 22.57 M | 19.9815 | 22.54 | 6 |
| ECOX | Eco Innovation Group Inc | 3.50 | 9.05 M | 0.10 | 2.94 | 589 |
| ERHE | ERHC Energy Inc | 5.40 | 2.88 M | 0.29 | 5.68 | 103.24 K |
| BLSP | Blue Sphere Corporation | 22.10 | 360.99 K | 1.30 | 6.25 | 77.34 K |
| ERFB | ERF Wireless Inc | 2510.00 | 84.13 K | 560.00 | 28.72 | 125.47 K |
| SGMD | Sugarmade Inc | 6.00 | 6.6 K | 3.60 | 150 | 8 |
| EVKG | Ever-Glory International Group Inc. | 5.93 | 2.92 K | 0.13 | 2.24 | 11.1 K |
| SIMPQ | Simply Inc | 552.50 | 1.55 K | 42.50 | 8.33 | 1.46 K |
| DOMR | Dominion Resources Black Warrior Trust | 7.4119 | 785 | 0.1861 | 2.58 | 69.28 K |
| RTNB | root9B Holdings Inc | 9.15 | 610 | 0.75 | 8.93 | 6.57 K |
| YVRLF | Liquid Media Group Ltd. | 82.40 | 482 | 2.60 | 3.26 | 289 |
| SYNE | Synthesis Energy Systems Inc | 96.64 | 157 | 0.64 | 0.67 | 699 |
| PEHD | Perigee Holdings Inc. | 48.00 | 130 | 4.00 | 9.09 | 274 |
| FONU | FonU2 Inc | 17.00 | 4.20 | 32.81 | 704 | |
| PPJE | PPJ Healthcare Enterprises Inc | 6.00 | 1.00 | 20 | 434 | |
| PZOO | Pazoo Inc | 1400.0002 | 125.00 | 9.8 | 32 | |
| IFLM | Independent Film Development Corporation | 12.75 | 0.75 | 6.25 | 10 K | |
| CYRNQ | CYRNQ | 61.00 | 1.00 | 1.67 | 1.18 K | |
| PQEFF | Petroteq Energy Inc | 27.993 | 0.273 | 0.98 | 22 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| VRB | Vanadiumcorp Resource Inc | 5.00 | 4.945 | 8990.91 | 25 | |
| CPAU | CopAur Minerals Inc | 8.00 | 3.00 | 60 | 1.1 K | |
| MRZL | Mont Royal Resources Limited. | 6.5268 | 1.1655 | 21.74 | 78.52 K | |
| WLR | Walker Lane Resources Ltd. | 12.25 | 1.75 | 16.67 | 231 | |
| MAX | Max Resource Corp | 8.40 | 1.20 | 16.67 | 83 | |
| OGW | Ongwe Minerals Inc. | 23.68 | 2.08 | 9.63 | 825 | |
| KEEK | Personas Social Incorporated | 195.00 | 15.00 | 8.33 | 399 | |
| SCZ | Santacruz Silver Mining Ltd | 3.28 | 0.20 | 6.49 | 14.8 K | |
| GORO | Goldgroup Mining Inc. | 8.40 | 0.40 | 5 | 240 | |
| RTM | RT Minerals Corp | 110.00 | 5.00 | 4.76 | 11 | |
| PUMA | Puma Exploration Inc | 27.00 | 1.00 | 3.85 | 21 K | |
| CWV | Crown Point Energy Inc | 5.0655 | 0.1831 | 3.75 | 13.38 K | |
| QST | Questor Technology Inc | 3.39 | 0.12 | 3.67 | 62.5 K | |
| VCG | Visionary Copper and Gold Mines Inc. | 3.70 | 0.10 | 2.78 | 1.58 K | |
| NEXM | NexMetals Mining Corp. | 80.00 | 2.00 | 2.56 | 356 | |
| GBU | Gabriel Resources Ltd | 9.00 | 0.20 | 2.27 | 121.76 K | |
| WEX | Western Exploration Inc | 160.00 | 2.50 | 1.59 | 72 | |
| CTEK | CLEANTEK Industries Inc | 156.4706 | 2.353 | 1.53 | 1.13 K | |
| DSY | Destiny Media Technologies Inc | 4.90 | 0.05 | 1.03 | 800 |