Gainer Volumes for 22 September 2014 from 00:00:00 until 23:59:59
Gainer Volumes for 22 September 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 | 12.4009 | 4.37 B | 0.0748 | 0.61 | 5.18 K |
| USAS | Americas Silver Corp | 7.50 | 1.31 B | 0.60 | 8.7 | 800 |
| REPX | Riley Exploration Permian Inc | 44.9898 | 715.53 M | 3.7492 | 9.09 | 2.03 K |
| CTGO | Contango Ore Inc | 8.90 | 485.57 M | 0.15 | 1.71 | 2 K |
| NEN | New England Realty Associates | 35.137 | 198.7 M | 0.4171 | 1.2 | 300 |
| ESP | Espey Mfg. & Electronics | 15.2027 | 174.18 M | 0.2182 | 1.46 | 8.2 K |
| PED | Pedevco Corp | 320.00 | 148.31 M | 16.00 | 5.26 | 315 |
| WYY | Widepoint Corp | 16.90 | 99.56 M | 0.40 | 2.42 | 15.11 K |
| TGEN | TGEN | 6.05 | 92.75 M | 0.24 | 4.13 | 14.79 K |
| IOR | Income Opportunity Realty Trust | 6.0101 | 86.59 M | 0.3031 | 5.31 | 3.93 K |
| OPHC | Optimumbank Hlds | 12.76 | 86.49 M | 0.56 | 4.59 | 95 |
| BDL | Flanigan's Enterprises | 16.2679 | 73.25 M | 0.998 | 6.54 | 6.53 K |
| DXR | Daxor Corp | 6.5246 | 62.18 M | 0.1558 | 2.45 | 4.25 K |
| BESS | Bimergen Energy Corporation | 81.20 | 21.36 M | 2.80 | 3.57 | 38 |
| AIRI | Air Industries Group Inc | 97.7611 | 13.29 M | 1.9423 | 2.03 | 1.62 K |
| VNRX | Volitionrx Ltd | 4.46 | 10.15 M | 0.46 | 11.5 | 56.39 K |
| AWX | Avalon Holdings Corp | 3.97 | 10.1 M | 0.22 | 5.87 | 4.2 K |
| UUU | Universal Security Instruments | 3.4944 | 9.55 M | 0.0505 | 1.47 | 14 K |
| DSS | Document Security Systems | 1973.4286 | 5.47 M | 83.0918 | 4.4 | 199 |
| PW | Power REIT | 9.79 | 3.23 M | 0.19 | 1.98 | 6.59 K |
Cryptocurrencies (CC) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 402.152 | 1.23 T | 3.331 | 0.84 | 24.13 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| QCOM | Qualcomm Inc | 55.1125 | 171.68 B | 0.549 | 1.01 | 10.45 M |
| VRTX | Vertex Pharmaceutic | 104.71 | 124.46 B | 0.96 | 0.93 | 2.7 M |
| SNY | Sanofi-Aventis S.A. ADR | 37.1974 | 109.01 B | 0.3896 | 1.06 | 1.43 M |
| MNST | Monster Beverage Cp | 15.3967 | 95.59 B | 0.4334 | 2.9 | 10.85 M |
| KDP | Keurig Dr Pepper Inc | 8.0075 | 42.29 B | 0.141 | 1.79 | 2.42 M |
| KMB | Kimberly-Clark Corp | 69.7596 | 37.54 B | 0.4795 | 0.69 | 1.9 M |
| UTHR | United Therapeutic | 133.68 | 22.23 B | 3.56 | 2.74 | 1.47 M |
| LSCC | Lattice Semicond | 7.61 | 16.45 B | 0.04 | 0.53 | 1.25 M |
| ICLR | Icon Plc | 56.49 | 13.8 B | 0.42 | 0.75 | 883.17 K |
| DRS | Leonardo DRS, Inc. Common Stock | 5.1784 | 13.13 B | 0.336 | 6.94 | 1.37 M |
| TECH | Bio-Techne Cp | 21.6601 | 11.28 B | 0.1581 | 0.74 | 752.7 K |
| MANH | Manhattan Assoc | 33.80 | 9.95 B | 0.58 | 1.75 | 525.14 K |
| VICR | Vicor Cp | 9.51 | 8.75 B | 0.17 | 1.82 | 188.62 K |
| HQY | Healthequity | 19.76 | 8.49 B | 0.19 | 0.97 | 116.85 K |
| GGAL | Grupo Fin Galicia ADR | 10.7398 | 8.34 B | 0.0897 | 0.84 | 427.4 K |
| PCTY | Paylocity Hld Corp | 21.25 | 7.43 B | 0.17 | 0.81 | 181.17 K |
| JSM | SLM Cp 6% Sr Nt | 9.9008 | 4.89 B | 0.0514 | 0.52 | 12.9 K |
| SLMBP | SLM Cp Srs B Pfd | 35.1721 | 4.8 B | 0.4295 | 1.24 | 13.27 K |
| QLYS | Qualys Inc | 24.83 | 4.78 B | 0.16 | 0.65 | 133.11 K |
| MCHB | Mechanics Bank | 13.831 | 3.51 B | 0.1737 | 1.27 | 31.5 K |
| AMBA | Ambarella Inc | 39.59 | 3.03 B | 0.84 | 2.17 | 1.53 M |
| BELFA | BEL Fuse Cl A | 21.4144 | 2.67 B | 0.2194 | 1.04 | 1.1 K |
| BLBD | Blue Bird Corp | 9.8992 | 2.34 B | 0.1692 | 1.74 | 2.4 K |
| SRCE | 1st Source Corp | 22.6048 | 2.18 B | 0.115 | 0.51 | 34.62 K |
| VRDN | Viridian Therapeutics Inc | 1066.5005 | 2.15 B | 54.0005 | 5.33 | 15 |
| GT | Goodyear Tire Rubber | 21.5483 | 2.12 B | 0.1166 | 0.54 | 3.76 M |
| IOVA | Iovance Biotherapeutics Inc | 7.00 | 2.1 B | 0.19 | 2.79 | 22.7 K |
| COHU | Cohu Inc | 11.1564 | 2 B | 0.183 | 1.67 | 55.2 K |
| STGW | Stagwell Inc | 18.8132 | 1.98 B | 0.3117 | 1.68 | 356.98 K |
| CDNA | Caredx Inc | 8.60 | 1.85 B | 0.05 | 0.58 | 14.88 K |
| FORTY | Formula Sys [1985] ADR | 22.3356 | 1.75 B | 0.1234 | 0.56 | 1.48 K |
| CSWC | Capital Southwest | 5.2359 | 1.48 B | 0.0346 | 0.67 | 89.08 K |
| HROW | Harrow Health Inc | 7.68 | 1.47 B | 0.06 | 0.79 | 11.1 K |
| ATEC | Alphatec Holdings | 20.52 | 1.43 B | 0.12 | 0.59 | 16.15 K |
| THRM | Gentherm Inc | 48.44 | 1.29 B | 0.33 | 0.69 | 727.82 K |
| ARDX | Ardelyx Inc | 12.89 | 1.26 B | 0.18 | 1.42 | 28.61 K |
| IRMD | Iradimed Cp | 6.4502 | 1.21 B | 0.2919 | 4.74 | 14.68 K |
| CVLG | Covenant Logistics Group Inc | 8.0692 | 1.09 B | 0.0478 | 0.6 | 292.61 K |
| ITRN | Ituran Location | 13.9121 | 1.08 B | 0.1106 | 0.8 | 10.52 K |
| HBNC | Horizon Bancorp | 6.97 | 1.06 B | 0.1086 | 1.58 | 106.69 K |
| CRTO | Criteo S.A. ADR | 34.30 | 1.06 B | 0.23 | 0.68 | 1.51 M |
| PCRX | Pacira Pharm Inc | 104.13 | 1.05 B | 2.95 | 2.92 | 445.32 K |
| MPB | Mid Penn Bancorp Inc | 11.0291 | 971.98 M | 0.0705 | 0.64 | 4.87 K |
| LYTS | L S I Industries | 4.9902 | 880 M | 0.0766 | 1.56 | 51.38 K |
| ABUS | Arbutus Biopharma Cp | 23.61 | 871.14 M | 3.45 | 17.11 | 13.67 M |
| ALRS | Alerus Financial Corp | 14.7021 | 832.51 M | 0.1793 | 1.23 | 501 |
| DJCO | Daily Journal Cp | 177.25 | 815.13 M | 3.24 | 1.86 | 1.88 K |
| TRNS | Transcat Inc | 9.32 | 803.95 M | 0.37 | 4.13 | 25.7 K |
| CYRX | Cryoport Inc | 5.40 | 764.6 M | 0.24 | 4.65 | 6.29 K |
| CWBC | Community West Bncsh | 8.044 | 693.01 M | 0.3026 | 3.91 | 22.6 K |
| FEIM | Frequency Elcts Inc | 8.9148 | 654.09 M | 0.0475 | 0.54 | 3 K |
| NFBK | Northfield Bncrp Del | 9.3718 | 639.41 M | 0.1099 | 1.19 | 296.59 K |
| ACHV | Achieve Life Sciences Inc | 6270.00 | 634.43 M | 110.00 | 1.79 | 54 |
| CIVB | Civista Bncshrs | 7.3128 | 608.95 M | 0.1287 | 1.79 | 3.1 K |
| UNTY | Unity Bancorp Inc | 7.2586 | 592.61 M | 0.1147 | 1.61 | 19.14 K |
| ANGO | Angiodynamics Inc | 13.43 | 592.51 M | 0.14 | 1.05 | 82 K |
| SFST | Southern First Bancs | 14.2499 | 590.85 M | 0.2529 | 1.81 | 1.43 K |
| OSPN | Onespan Inc | 18.6955 | 572.4 M | 0.3923 | 2.14 | 1.1 M |
| ITIC | Investors Title Company | 43.4582 | 548.86 M | 0.2752 | 0.64 | 3.13 K |
| BWFG | Bankwell Financial | 15.4018 | 533.09 M | 1.202 | 8.46 | 23.78 K |
| MYGN | Myriad Genetics Inc | 37.97 | 502.46 M | 0.46 | 1.23 | 470.1 K |
| JOUT | Johnson Outdoors | 22.1198 | 499.64 M | 0.2067 | 0.94 | 23.27 K |
| PLBC | Plumas Bancorp | 6.7478 | 433.42 M | 0.2785 | 4.3 | 19.6 K |
| ERII | Energy Recovery Inc | 3.89 | 432.98 M | 0.02 | 0.52 | 183.72 K |
| PACB | Pacific Biosciences | 5.11 | 431.74 M | 0.10 | 2 | 452.1 K |
| NEWT | Newtek Bus Svcs | 4.2488 | 424.23 M | 0.0892 | 2.14 | 109.34 K |
| ISTR | Investar Holding | 11.294 | 415.74 M | 0.1027 | 0.92 | 11.6 K |
| GBLI | Global Indemnity Plc | 19.7403 | 404.97 M | 0.3726 | 1.92 | 20.2 K |
| LSAK | Lesaka Technologies Inc | 13.34 | 391.81 M | 0.07 | 0.53 | 456.87 K |
| MTLS | Materialise NV ADR | 11.54 | 374.26 M | 1.29 | 12.59 | 121.8 K |
| WSBF | Waterstone Financial | 6.7213 | 371.89 M | 0.1148 | 1.74 | 131.6 K |
| LAND | Gladstone Land Corp | 7.9929 | 365.8 M | 0.0877 | 1.11 | 14.8 K |
| NATR | Nature S Sunshine | 13.5445 | 364.71 M | 0.5042 | 3.87 | 66.3 K |
| GEVO | Gevo Inc | 2549.3977 | 362.68 M | 143.4001 | 5.96 | 82 |
| PESI | Perma-Fix Envir | 3.74 | 352.83 M | 0.11 | 3.03 | 1.99 K |
| VALU | Value Line Inc | 10.8932 | 344.04 M | 0.5737 | 5.56 | 6.4 K |
| JAKK | Jakks Pacific Inc | 64.4079 | 304.76 M | 1.4104 | 2.24 | 22.94 K |
| PNRG | Primeenergy Cp | 62.85 | 292.29 M | 1.85 | 3.03 | 9.96 K |
| OVLY | Oak Valley Bancp CA | 8.25 | 289 M | 0.1712 | 2.12 | 14.64 K |
| IRD | Opus Genetics, Inc. | 352.176 | 281.55 M | 12.864 | 3.79 | 1.05 K |
| RILY | B. Riley Financl | 4.6909 | 270.11 M | 0.0579 | 1.25 | 250 |
| NAGE | Niagen Bioscience, Inc. | 3.30 | 262.03 M | 0.09 | 2.8 | 35.37 K |
| PCYO | Pure Cycle Corp | 6.15 | 259.36 M | 0.11 | 1.82 | 26.87 K |
| HDSN | Hudson Tech Inc | 3.23 | 259.14 M | 0.07 | 2.22 | 23.15 K |
| IMMR | Immersion Corp | 8.1766 | 253.55 M | 0.0724 | 0.89 | 266.1 K |
| INBK | First Internet Bcp | 14.3306 | 235.7 M | 0.089 | 0.62 | 9.11 K |
| CFBK | Central Fed Cp | 7.2628 | 234.32 M | 0.0518 | 0.72 | 54 |
| SPOK | Spok Holdings Inc | 7.0984 | 227.46 M | 0.1594 | 2.3 | 69.14 K |
| EFSI | Eagle Financial Services Inc | 15.9217 | 223.31 M | 0.546 | 3.55 | 4.7 K |
| CXDO | Crexendo Inc | 3.0686 | 222.69 M | 0.0396 | 1.31 | 759 |
| FCAP | First Capital Inc | 16.8622 | 214.45 M | 0.1597 | 0.96 | 2.71 K |
| MSLE | Satellos Bioscience Inc. Common Stock | 11.28 | 197.06 M | 0.72 | 6.82 | 29 |
| HQI | Hirequest Inc | 7.6122 | 192.59 M | 0.1087 | 1.45 | 15.38 K |
| VUZI | Vuzix Corp | 3.43 | 187.11 M | 0.02 | 0.59 | 17.64 K |
| TAYD | Taylor Devices Inc | 9.58 | 179.53 M | 0.09 | 0.95 | 8.9 K |
| ARCT | Arcturus Therapeutics Ltd | 141.82 | 163.43 M | 19.67 | 16.1 | 155.47 K |
| FGBI | First Gurty Banc | 7.3116 | 158.72 M | 0.0469 | 0.65 | 1.46 K |
| CHCI | Comstock Hlds Cos | 8.4224 | 156.5 M | 0.0924 | 1.11 | 3.83 K |
| ASRT | Assertio Therapeutics Inc | 901.80 | 151.86 M | 18.60 | 2.11 | 18.3 K |
| DWSN | Dawson Geophscl | 9.983 | 136.63 M | 0.3867 | 4.03 | 19.98 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PM | Philip Morris International Inc | 48.2438 | 311.98 B | 0.2803 | 0.58 | 7 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.7768 | 252.94 B | 0.0261 | 0.7 | 2.61 M |
| SAP | SAP Ag ADR | 61.6851 | 211.23 B | 0.4471 | 0.73 | 1.18 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 5.2556 | 162.58 B | 0.0567 | 1.09 | 1.02 M |
| MO | Altria Group | 24.1364 | 125.25 B | 0.1916 | 0.8 | 7.47 M |
| CL | Colgate-Palmolive Company | 49.9042 | 74.2 B | 0.3115 | 0.63 | 2.87 M |
| E | Eni S.P.A. ADR | 23.8296 | 73.48 B | 0.1292 | 0.55 | 800.7 K |
| CRH | CRH Plc ADR | 17.944 | 69.09 B | 0.1285 | 0.72 | 784.2 K |
| MPLX | Mplx LP | 23.7266 | 60.07 B | 0.1609 | 0.68 | 42.5 K |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 12.5768 | 55.36 B | 0.0669 | 0.53 | 22.1 K |
| KMB | Kimberly-Clark Corp | 69.7596 | 37.55 B | 0.4795 | 0.69 | 1.9 M |
| MTZ | Mastec Inc | 31.57 | 24.69 B | 0.22 | 0.7 | 718.47 K |
| CHD | Church & Dwight Company | 30.2495 | 23.68 B | 0.2014 | 0.67 | 1.42 M |
| BCH | Banco DE Chile ADR | 12.3319 | 20.43 B | 0.1338 | 1.1 | 210.39 K |
| CLX | Clorox Company | 69.0639 | 12.13 B | 4.7307 | 7.35 | 8.86 M |
| WMS | Advanced Drainage Systems Inc | 17.7094 | 11.11 B | 0.355 | 2.05 | 192.48 K |
| RDY | Dr. Reddy's Laboratories Ltd ADR | 8.4212 | 9.77 B | 0.0568 | 0.68 | 1.83 M |
| TTC | Toro Company | 25.2532 | 9.08 B | 0.8629 | 3.54 | 1.08 M |
| QGEN | Qiagen N.V. | 21.8492 | 8.72 B | 0.2105 | 0.97 | 987.46 K |
| RHP | Ryman Hospitality Properties REIT | 30.835 | 8.58 B | 0.1601 | 0.52 | 1.11 M |
| EDU | New Oriental Education & Technology Group ADR | 20.9392 | 8.47 B | 0.1336 | 0.64 | 1.35 M |
| ESNT | Essent Group Ltd | 19.2497 | 6.21 B | 0.3082 | 1.63 | 195.44 K |
| BMA | Banco Macro S.A. ADR | 27.2702 | 5.81 B | 0.7416 | 2.8 | 148.9 K |
| PAM | Pampa Energia S.A. ADR | 10.44 | 4.56 B | 0.36 | 3.57 | 81.3 K |
| ABG | Asbury Automotive Group Inc | 66.84 | 4.49 B | 1.47 | 2.25 | 697.37 K |
| LRN | Stride Inc | 17.05 | 4.08 B | 0.17 | 1.01 | 309.53 K |
| PARR | Par Petroleum Corp | 16.75 | 3.97 B | 0.12 | 0.72 | 31.5 K |
| GNW | Genworth Financial Inc | 13.29 | 3.85 B | 0.10 | 0.76 | 9.36 M |
| BBAR | Bbva Banco Frances S.A. | 8.5794 | 3.85 B | 0.231 | 2.77 | 176.1 K |
| AVNT | Avient Corp | 28.5692 | 3.41 B | 0.7638 | 2.75 | 1.22 M |
| DKL | Delek Logistics Partners LP | 14.3321 | 3.07 B | 0.1398 | 0.99 | 57.9 K |
| VVX | V2X Inc | 23.44 | 2.82 B | 0.44 | 1.91 | 101.2 K |
| KWR | Quaker Chemical Corp | 66.6091 | 2.67 B | 0.5638 | 0.85 | 68.31 K |
| CBZ | Cbiz Inc | 8.14 | 2.51 B | 0.07 | 0.87 | 193.7 K |
| HTH | Hilltop Holdings Inc | 17.3369 | 2.33 B | 0.136 | 0.79 | 317.2 K |
| HE | Hawaiian Electric Industries | 18.9113 | 2.28 B | 0.4058 | 2.19 | 1.67 M |
| CCU | Compania Cervecerias Unidas S.A. ADR | 13.5216 | 2.21 B | 0.263 | 1.98 | 132.7 K |
| RYZ | Ruyizhou Inc | 12.1412 | 1.61 B | 0.1699 | 1.42 | 719.2 K |
| LEG | Leggett & Platt Inc | 23.3292 | 1.47 B | 0.1384 | 0.6 | 1.05 M |
| PRGO | Perrigo Company | 115.0411 | 1.43 B | 1.9127 | 1.69 | 1.02 M |
| UVV | Universal Corp | 24.9575 | 1.36 B | 0.2205 | 0.89 | 446.6 K |
| ORC | Orchid Island Capital Inc | 9.8159 | 1.32 B | 0.1133 | 1.17 | 110.3 K |
| GAB-PH | The Gabelli Equity Trust Inc | 12.8656 | 1.28 B | 0.0886 | 0.69 | 10.6 K |
| LADR | Ladder Capital Corp | 6.8049 | 1.26 B | 0.0494 | 0.73 | 165.3 K |
| USPH | U.S. Physical Therapy | 30.7109 | 1.2 B | 0.3157 | 1.04 | 45.8 K |
| MMI | Marcus & Millichap | 26.2477 | 1.2 B | 0.3459 | 1.34 | 110.1 K |
| SBR | Sabine Royalty Trust | 22.1399 | 1.07 B | 0.5588 | 2.59 | 16 K |
| HRTG | Heritage Insurance Holdings | 12.3924 | 904.88 M | 0.095 | 0.77 | 31.16 K |
| CLDT | Chatham Lodging Trust REIT | 14.1961 | 670.93 M | 0.0874 | 0.62 | 396.4 K |
| CNNE | Cannae Holdings Inc | 9.0225 | 664.82 M | 0.2702 | 3.09 | 1.41 M |
| EBF | Ennis Inc | 6.4448 | 553.78 M | 0.1406 | 2.23 | 231.4 K |
| TCI | Transcontinental Realty Investors | 10.69 | 367.6 M | 0.34 | 3.29 | 4.3 K |
| MCI | Massmutual Corporate Investors | 6.3634 | 342.66 M | 0.0662 | 1.05 | 29.4 K |
| DSX-PB | Diana Shipping Inc | 8.8019 | 336.13 M | 0.0657 | 0.75 | 3.73 K |
| OIA | Invesco Muni Income Trust | 3.6663 | 292.86 M | 0.0431 | 1.19 | 152.8 K |
| CIA | Citizens Inc | 6.89 | 256.81 M | 0.05 | 0.73 | 159.5 K |
| SCM | Stellus Capital Investment Cor | 3.8875 | 210.74 M | 0.0357 | 0.93 | 48.7 K |
| FF | Futurefuel Corp | 3.3943 | 202.21 M | 0.0792 | 2.39 | 172.01 K |
| PERF | Perfect Corp Cl A | 6.42 | 195.55 M | 0.07 | 1.1 | 9 K |
| MPV | Massmutual Participation Investors | 5.6762 | 172.59 M | 0.0332 | 0.59 | 20.7 K |
| AXR | Amrep Corp | 5.06 | 120.64 M | 0.05 | 1 | 26.46 K |
| SJT | San Juan Basin Royalty Trust | 8.4024 | 116.99 M | 0.0439 | 0.53 | 61.2 K |
| MED | Medifast Inc | 25.4046 | 108.41 M | 0.3785 | 1.51 | 92.6 K |
| TSQ | Townsquare Media Llc | 7.7498 | 104.49 M | 0.12 | 1.57 | 73.2 K |
| CULP | Culp Inc | 14.6845 | 45.08 M | 0.2311 | 1.6 | 40.6 K |
| SLAI | SOLAI Limited | 336.60 | 36.68 M | 5.00 | 1.51 | 49.76 K |
| BESS | Bimergen Energy Corporation | 81.20 | 21.36 M | 2.80 | 3.57 | 38 |
| SFUNY | Fang Holdings Ltd | 468.5314 | 5.67 M | 10.1435 | 2.21 | 203.62 K |
| MTR | Mesa Royalty Trust | 13.8533 | 5.38 M | 0.2458 | 1.81 | 25.1 K |
| LEJUY | Leju Holdings Limited | 131.2394 | 1.38 K | 1.6588 | 1.28 | 130.5 K |
| TGEN | Tecogen Inc. | 6.05 | 0.24 | 4.13 | 14.79 K | |
| NMKBP | Niagara Mohawk Power Corp | 56.383 | 1.3112 | 2.38 | 5.01 K | |
| GBLI | Global Indemnity Plc | 19.7403 | 0.3726 | 1.92 | 20.2 K | |
| SLAIY | SOLAI Limited | 2356.20 | 35.00 | 1.51 | 7.11 K | |
| SCCC | Sachem Capital Corp. 7.75% Note | 408.1937 | 3.7449 | 0.93 | 27.4 K | |
| CVLG | Covenant Logistics Group Inc | 8.0692 | 0.0478 | 0.6 | 292.61 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| OGC | Oceanagold Corp | 6.3369 | 0.6583 | 11.59 | 1.08 M | |
| MDP | Medexus Pharmaceuticals Inc | 4.95 | 0.45 | 10 | 4.87 K | |
| USA | Americas Silver Corp | 8.10 | 0.60 | 8 | 6.41 K | |
| PNC-B | Postmedia Network Canada Corp | 337.50 | 22.50 | 7.14 | 8.1 K | |
| DII-B | Dorel Industries Inc | 11.1282 | 0.7284 | 7 | 100.35 K | |
| FMR | Future Mineral Resources Inc | 6.30 | 0.30 | 5 | 61.23 K | |
| TAL | Petrotal Corp | 35.8434 | 1.4338 | 4.17 | 1.21 K | |
| PWF-PA | Power Financial Corp Pref A | 11.6974 | 0.3863 | 3.42 | 100 | |
| BLX | Boralex Inc | 8.1109 | 0.2172 | 2.75 | 24.41 K | |
| CSCI | Cosciens Biopharma Inc | 15100.00 | 400.00 | 2.72 | 1 | |
| IIP-UN | InterRent Real Estate Investment Trust | 3.8827 | 0.094 | 2.48 | 22.07 K | |
| BBD-PD | Bombardier Inc Pref D | 4.9518 | 0.1191 | 2.46 | 1.57 K | |
| TPX-B | Molson Coors Canada Inc | 65.8717 | 1.4468 | 2.25 | 245 | |
| ATD | Alimentation Couche-Tard Inc. | 16.0896 | 0.3408 | 2.16 | 38.2 K | |
| APS | Aptose Biosciences Inc | 91.80 | 1.80 | 2 | 325.97 K | |
| TCS | Tecsys Inc J | 7.1763 | 0.1407 | 2 | 9 K | |
| BOS | Airboss America J | 7.7123 | 0.1442 | 1.91 | 52.75 K | |
| MRD | Melcor Dev | 14.7614 | 0.2605 | 1.8 | 5.88 K | |
| ADW-A | Andrew Peller Limited | 3.582 | 0.0574 | 1.63 | 6.35 K | |
| NWC | The North West Company Inc | 13.9358 | 0.2126 | 1.55 | 75.96 K | |
| DS | Dividend Select 15 Corp | 3.2595 | 0.0496 | 1.55 | 58.3 K | |
| MPVD | Mountain Province Diamonds Inc | 3.9489 | 0.0563 | 1.45 | 18.38 K | |
| BB | Blackberry Ltd | 12.05 | 0.16 | 1.35 | 2.45 M | |
| GRT-UN | Granite Real Estate Investment Trust | 22.3087 | 0.2713 | 1.23 | 39.68 K | |
| FFH | Fairfax Financial Holdings Ltd | 397.4649 | 4.8081 | 1.22 | 18.79 K | |
| MAL | Magellan Aero | 9.6483 | 0.1158 | 1.21 | 23.23 K | |
| HR-UN | H&R Real Estate Investment Trust | 13.1151 | 0.1558 | 1.2 | 563.13 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 8.879 | 0.1021 | 1.16 | 29.85 K | |
| CEF | Sprott Physical Gold Silver Trust | 13.8954 | 0.1396 | 1.01 | 70.55 K | |
| POW-PG | Power Co 5.6 % G Non Cum Fir Prf | 13.3936 | 0.1334 | 1.01 | 8.31 K | |
| OTEX | Open Text Corp | 24.3826 | 0.2392 | 0.99 | 447.6 K | |
| ENB-PH | Enbridge H Cum Redeemable Prf | 10.5598 | 0.0911 | 0.87 | 4.88 K | |
| TRP-PC | TC Energy Corp Pref Series 5 | 12.9462 | 0.111 | 0.86 | 3.44 K | |
| FTS-PJ | Fortis Srs J Cum Red First Prf | 12.6728 | 0.1064 | 0.85 | 1.3 K | |
| BN-PM | Brookfield Corporation | 10.9667 | 0.0828 | 0.76 | 3.43 K | |
| BCE-PD | Bce Inc Pref D | 11.5845 | 0.0813 | 0.71 | 37.95 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 6.5361 | 0.0458 | 0.71 | 2.29 K | |
| ENB-PB | Enbridge Cumulative Red B Prf | 11.8911 | 0.0827 | 0.7 | 21.85 K | |
| BCE-PF | BCE Inc Pref AF | 11.5343 | 0.0784 | 0.68 | 11.71 K | |
| GIL | Gildan Activewear Inc | 24.6621 | 0.1671 | 0.68 | 812.8 K | |
| PPL-PA | Pembina Pipeline Corp Pref A | 11.3611 | 0.0746 | 0.66 | 4.98 K | |
| ENB-PD | Enbridge D Cum Redeemable Prf | 11.2195 | 0.0693 | 0.62 | 6.39 K | |
| ENB-PV | Enbridge Inc Pref 1 | 11.6043 | 0.0703 | 0.61 | 23.32 K | |
| PWF-PE | Power Financial Corp Pref E | 12.9171 | 0.0763 | 0.59 | 1.31 K | |
| BCE | BCE Inc | 24.2898 | 0.1427 | 0.59 | 1.33 M | |
| GWO-PR | Great 4.80% R Non Cum Frst Prf | 12.7183 | 0.0746 | 0.59 | 6.99 K | |
| BCE-PS | Bce Inc Pref S | 11.3386 | 0.0659 | 0.58 | 440 | |
| REI-UN | RioCan Real Estate Investment Trust | 13.2009 | 0.0766 | 0.58 | 501.9 K | |
| POW-PB | Power Corporation of Canada Pref B | 12.8762 | 0.0746 | 0.58 | 1.78 K | |
| BCE-PI | BCE Inc Pref AI | 12.3909 | 0.0711 | 0.58 | 2.44 K | |
| BN-PN | Brookfield Corporation | 10.9612 | 0.062 | 0.57 | 5.49 K | |
| MFC-PK | Manulife Financial Corp Pref K | 13.2944 | 0.0745 | 0.56 | 4.23 K | |
| BEK-B | Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO | 7.5642 | 0.0414 | 0.55 | 1.2 K | |
| MRU | Metro Inc | 20.4311 | 0.1108 | 0.55 | 1.15 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 5.4055 | 244.9 B | 0.0898 | 1.69 | 25.47 K |
| APHD | Verde Bio Holdings Inc | 44.00 | 30.78 M | 12.00 | 37.5 | 434.69 K |
| AZFL | Amazonas Florestal Ltd | 4.10 | 1.64 M | 0.90 | 28.12 | 7.51 K |
| WDBG | Woodbrook Group Holdings Inc | 4.5045 | 70.27 K | 0.9009 | 25 | 49 |
| SPRN | Supernova Energy Inc | 3.90 | 66.36 K | 0.90 | 30 | 37 |
| RGGI | Resgreen Group International Inc | 9.00 | 48.75 K | 1.00 | 12.5 | 45 |
| ERINQ | Erin Energy Corporation | 3.504 | 21.53 K | 0.324 | 10.19 | 431.9 K |
| GPHBF | G6 Materials Corp | 14.498 | 1.99 K | 1.538 | 11.87 | 364 |
| EMWPF | Eros Media World Plc | 313.60 | 1.9 K | 3.40 | 1.1 | 9.97 K |
| NSLPQ | New Source Energy Partners L.P | 24.77 | 1.87 K | 0.42 | 1.72 | 109.12 K |
| PRZM | Prism Technologies Group Inc | 3.04 | 1.01 K | 0.08 | 2.7 | 8.32 K |
| RTNB | root9B Holdings Inc | 14.85 | 610 | 0.15 | 1.02 | 3.39 K |
| FUTL | FutureLand Corp | 3008.00 | 208.00 | 7.43 | 242 | |
| SOGFF | Strategic Oil & Gas Ltd | 8.00 | 0.05 | 0.63 | 1.5 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 160.00 | 8.84 M | 10.00 | 6.67 | 33 |
| FMN | Fidelity Minerals Corp | 7.50 | 3.75 | 100 | 777 | |
| MAX | Max Resource Corp | 4.80 | 1.20 | 33.33 | 33 | |
| LOD | Lode Gold Resources Inc. | 9.00 | 1.80 | 25 | 167 | |
| AEMC | Alaska Energy Metals Corporation | 6.00 | 1.00 | 20 | 550 | |
| XIM | Ximen Mining Corp | 9.875 | 1.625 | 19.7 | 260.5 K | |
| AVN | Avanti Energy Inc | 22.50 | 2.50 | 12.5 | 1.75 K | |
| LMG | Lincoln Gold Mining Inc | 20.00 | 2.00 | 11.11 | 394 | |
| TGX | True North Gems Inc | 360.00 | 30.00 | 9.09 | 105 | |
| MRZL | Mont Royal Resources Limited. | 6.0606 | 0.4662 | 8.33 | 20.31 K | |
| CDB | Cordoba Minerals Corp | 5.61 | 0.34 | 6.45 | 9.75 K | |
| SCZ | Santacruz Silver Mining Ltd | 3.48 | 0.20 | 6.1 | 15.62 K | |
| SLG | PetroTal Corp | 6.642 | 0.2656 | 4.17 | 120.64 K | |
| LTV | Leonovus Inc | 8.40 | 0.30 | 3.7 | 2.67 K | |
| GBU | Gabriel Resources Ltd | 9.00 | 0.30 | 3.45 | 391.11 K | |
| EGT | Eguana Technologies Inc | 3.90 | 0.10 | 2.63 | 470 | |
| RET-A | Reitmans (Canada) Limited | 5.0367 | 0.0894 | 1.81 | 77.76 K | |
| KIP | Kiplin Metals Inc | 93.15 | 1.35 | 1.47 | 19.69 K |