Gainer Volumes for 1 October 2014 from 00:00:00 until 23:59:59
Gainer Volumes for 1 October 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 | 10.02 | 14.5 B | 0.05 | 0.5 | 334.7 K |
| PSLV | Sprott Physical Silver Trust ETV | 6.97 | 11.75 B | 0.09 | 1.31 | 543.6 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 12.5408 | 4.37 B | 0.0839 | 0.67 | 5.26 K |
| RLGT | Radiant Logistics | 3.73 | 410.71 M | 0.05 | 1.36 | 86.62 K |
| REI | Ring Energy Inc | 14.98 | 286.85 M | 0.24 | 1.63 | 110.5 K |
| ACU | Acme United Corp | 13.5682 | 226.91 M | 0.2166 | 1.62 | 500 |
| ARMP | Armata Pharmaceuticals Inc | 1610.00 | 173.64 M | 70.00 | 4.55 | 3 |
| SIF | Sifco Industries | 30.4809 | 166.67 M | 0.5567 | 1.86 | 12.5 K |
| IOR | Income Opportunity Realty Trust | 6.06 | 86.59 M | 0.11 | 1.85 | 5.13 K |
| OPHC | Optimumbank Hlds | 13.00 | 86.49 M | 0.20 | 1.56 | 150 |
| CEV | Eaton Vance California Muni Income Trust | 7.2647 | 71.53 M | 0.0468 | 0.65 | 19.21 K |
| CTM | Castellum Inc | 70.50 | 66.99 M | 6.00 | 9.3 | 13 |
| APT | Alpha Pro Tech | 3.59 | 51.08 M | 0.34 | 10.46 | 2.96 M |
| FSP | Franklin Street Properties | 6.0548 | 50.09 M | 0.0322 | 0.53 | 387.4 K |
| GRF | Eagle Capital Growth Fund | 3.9559 | 41.31 M | 0.0354 | 0.9 | 200 |
| NNVC | Nanoviricides Inc | 62.80 | 37 M | 2.80 | 4.67 | 53.47 K |
| OPTT | Ocean Power Tech Inc | 238.00 | 34.29 M | 2.00 | 0.85 | 67.48 K |
| RVP | Retractable Technologies | 3.59 | 20.06 M | 0.69 | 23.79 | 679 K |
| PLAG | Planet Green Holdings Corp | 307.50 | 10.25 M | 5.00 | 1.65 | 278 |
| AWX | Avalon Holdings Corp | 3.87 | 10.1 M | 0.15 | 4.03 | 800 |
| PCG-P-G | Pacific Gas & Electric Company. 4.80% 1st Preferred Stock | 21.2937 | 0.2479 | 1.18 | 200 | |
| PCG-P-B | Pacific Gas & Electric Company. 5 1/2% Preferred Stock | 22.1825 | 0.201 | 0.91 | 11.22 K |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MELI | MercadoLibre Inc | 109.4646 | 94.41 B | 2.0465 | 1.91 | 701.1 K |
| ADSK | Autodesk Inc | 55.66 | 50.12 B | 0.56 | 1.02 | 9.83 M |
| EXC | Exelon Corp | 16.3971 | 48.41 B | 0.2276 | 1.41 | 13.16 M |
| IDXX | Idexx Laboratories | 60.48 | 44.93 B | 1.565 | 2.66 | 2.72 M |
| UTHR | United Therapeutic | 130.44 | 22.23 B | 1.79 | 1.39 | 1.59 M |
| LNT | Alliant Energy Corp | 19.3113 | 19.06 B | 0.1349 | 0.7 | 2.34 M |
| RGLD | Royal Gold Inc | 56.7289 | 16.65 B | 0.5639 | 1 | 877.6 K |
| VNOM | Viper Energy LP | 11.8957 | 15.09 B | 0.1666 | 1.42 | 87.69 K |
| AGNC | Agnc Investment Corp | 5.2311 | 12.71 B | 0.0872 | 1.7 | 4.97 M |
| MDGL | Madrigal Pharmaceuticals Inc | 106.40 | 12.42 B | 1.05 | 1 | 79.73 K |
| BRKR | Bruker Corp | 17.9577 | 9.58 B | 0.2013 | 1.13 | 1.34 M |
| VIAV | Viavi Solutions | 7.4763 | 8.66 B | 0.199 | 2.73 | 10.55 M |
| RGEN | Repligen Cp | 20.80 | 8.2 B | 0.89 | 4.47 | 558.21 K |
| AAON | Aaon Inc | 10.6607 | 7.68 B | 0.1605 | 1.53 | 370.32 K |
| PCTY | Paylocity Hld Corp | 19.78 | 7.43 B | 0.13 | 0.66 | 148.67 K |
| NICE | Nice Ltd ADR | 40.1632 | 5.94 B | 0.419 | 1.05 | 256.13 K |
| VSEC | V S E Cp | 23.4457 | 5.59 B | 1.0202 | 4.55 | 59.11 K |
| ORKA | Oruka Therapeutics Inc | 1024.6161 | 5.46 B | 16.2637 | 1.61 | 297 |
| OMAB | Grupo Aeroportuario ADR | 20.2952 | 5.23 B | 0.3833 | 1.92 | 53.68 K |
| SAIC | Science Applications International | 36.8855 | 5.14 B | 0.5909 | 1.63 | 492.4 K |
| RDNT | Radnet Inc | 6.67 | 4.97 B | 0.05 | 0.76 | 439.01 K |
| NWE | Northwestern Corp | 28.9852 | 4.45 B | 0.5024 | 1.76 | 393.42 K |
| SYNA | Synaptics Inc | 74.65 | 4.28 B | 1.45 | 1.98 | 1.27 M |
| DORM | Dorman Products Inc | 40.75 | 4.28 B | 0.69 | 1.72 | 582.16 K |
| ACLS | Axcelis Tech Inc | 8.04 | 3.69 B | 0.08 | 1.01 | 174.11 K |
| GBDC | Golub Capital Bdc | 5.8734 | 3.38 B | 0.0727 | 1.25 | 319.47 K |
| USLM | U S Lime & Mineral | 10.7182 | 3.26 B | 0.4216 | 4.09 | 49.5 K |
| MGEE | Mge Energy Inc | 29.1731 | 3.09 B | 0.1944 | 0.67 | 86.33 K |
| BCRX | Biocryst Pharma Inc | 10.15 | 2.48 B | 0.37 | 3.78 | 3.41 M |
| WIX | Wix.com Ltd | 16.68 | 2.45 B | 0.43 | 2.65 | 102.61 K |
| CENTA | Central Garden & Pet | 6.48 | 2.44 B | 0.048 | 0.75 | 189.63 K |
| QURE | Uniqure N.V. | 9.73 | 2.31 B | 0.48 | 5.19 | 38.87 K |
| ADUS | Addus Homecare Corp | 20.15 | 2.23 B | 0.55 | 2.81 | 61.6 K |
| VRDN | Viridian Therapeutics Inc | 1125.0011 | 2.15 B | 112.5011 | 11.11 | 15 |
| AGIO | Agios Pharmaceuticals | 62.14 | 2.14 B | 0.79 | 1.29 | 942.4 K |
| TGLS | Tecnoglass Inc | 8.5223 | 2.09 B | 0.2051 | 2.47 | 4.2 K |
| PRDO | Perdoceo Education Corp | 4.8207 | 2.06 B | 0.0283 | 0.59 | 540.3 K |
| ADMA | Adma Biologics | 10.45 | 2.04 B | 0.15 | 1.46 | 9.65 K |
| STBA | S&T Bancorp Inc | 16.1468 | 1.92 B | 0.0822 | 0.51 | 65.11 K |
| PDFS | Pdf Solutions Inc | 12.69 | 1.87 B | 0.08 | 0.63 | 675.23 K |
| TCBK | Trico Bancshares | 17.4061 | 1.87 B | 0.3543 | 2.08 | 133.59 K |
| FORTY | Formula Sys [1985] ADR | 21.6859 | 1.75 B | 0.5493 | 2.6 | 643 |
| QCRH | Qcr Holdings Inc | 16.8589 | 1.71 B | 0.2166 | 1.3 | 8.84 K |
| SRPT | Sarepta Therapeutics | 21.88 | 1.63 B | 0.78 | 3.7 | 3.61 M |
| ROCK | Gibraltar Ind Inc | 13.77 | 1.39 B | 0.08 | 0.58 | 127.13 K |
| DMLP | Dorchester Minls | 10.0045 | 1.3 B | 0.117 | 1.18 | 33.17 K |
| ARDX | Ardelyx Inc | 19.00 | 1.26 B | 4.79 | 33.71 | 908.83 K |
| XPEL | Xpel Technologies | 3.05 | 1.21 B | 0.05 | 1.67 | 5.92 K |
| SENEA | Seneca Foods Cp A | 28.90 | 1.15 B | 0.30 | 1.05 | 27.68 K |
| SVRA | Savara Inc | 41.30 | 1.09 B | 2.31 | 5.92 | 23.48 K |
| OCSL | Oaktree Specialty Lending Corp | 8.4903 | 1.06 B | 0.046 | 0.54 | 400.45 K |
| TRST | Trustco Bank Corp NY | 20.6474 | 1.01 B | 0.2534 | 1.24 | 79.84 K |
| BBSI | Barrett Business S | 8.2742 | 1.01 B | 0.0686 | 0.84 | 688.77 K |
| QNST | Quinstreet Inc | 4.20 | 915.68 M | 0.05 | 1.2 | 176.3 K |
| FCBC | First Community Bksh | 9.4526 | 913.24 M | 0.0657 | 0.7 | 48.87 K |
| ABUS | Arbutus Biopharma Cp | 24.99 | 871.14 M | 3.85 | 18.21 | 28.56 M |
| EGBN | Eagle Bancorp Inc | 25.1317 | 865.77 M | 0.2888 | 1.16 | 84.5 K |
| LMB | Limbach Holdings Inc | 9.62 | 864.16 M | 0.06 | 0.63 | 1.5 K |
| ADAM | New York Mortgage Trust, Inc. | 6.889 | 782.69 M | 0.1216 | 1.8 | 341.98 K |
| FDUS | Fidus Investment Cor | 4.9008 | 766.3 M | 0.0903 | 1.88 | 178.69 K |
| RIGL | Rigel Pharmaceuticals | 20.00 | 712.33 M | 0.60 | 3.09 | 88.28 K |
| DGICA | Donegal Group Cl A | 9.834 | 711.35 M | 0.2252 | 2.34 | 32.94 K |
| SLRC | Slr Investment Corp | 6.445 | 707.57 M | 0.0343 | 0.54 | 261.19 K |
| PRAA | Pra Group Inc | 55.45 | 688.06 M | 3.22 | 6.17 | 1.89 M |
| NMFC | New Mountain Finance Corp | 4.3929 | 667.78 M | 0.0326 | 0.75 | 485.89 K |
| AROW | Arrow Financial Corp | 15.6726 | 664.14 M | 0.1976 | 1.28 | 26.73 K |
| ACNB | Acnb Corp | 13.3921 | 659.29 M | 0.2584 | 1.97 | 3.37 K |
| SHEN | Shenandoah Telecom | 7.2589 | 655.01 M | 0.1378 | 1.94 | 206.93 K |
| IRWD | Ironwood Pharmaceuti | 10.9315 | 625.53 M | 0.0879 | 0.81 | 1.25 M |
| CIVB | Civista Bncshrs | 7.6459 | 608.95 M | 0.0908 | 1.2 | 22.77 K |
| ANGO | Angiodynamics Inc | 13.87 | 592.51 M | 0.15 | 1.09 | 134.1 K |
| VSTM | Verastem Inc | 105.36 | 547.45 M | 3.12 | 3.05 | 11.81 K |
| ENLV | Enlivex Therapeutics Ltd | 297.20 | 539.69 M | 6.40 | 2.2 | 195 |
| ASMB | Assembly Biosciences | 99.72 | 506.73 M | 1.44 | 1.47 | 2.71 K |
| CBAN | Colony Bankcorp Inc | 5.6169 | 469.96 M | 0.3164 | 5.97 | 19.72 K |
| CLPT | Clearpoint Neuro Inc | 48.40 | 435.75 M | 0.40 | 0.83 | 883 |
| TENX | Tenax Therapeutics | 128320.00 | 419.1 M | 2560.00 | 2.04 | 4 |
| KMDA | Kamada Ltd | 4.2554 | 407.32 M | 0.0472 | 1.12 | 6.48 K |
| NATH | Nathan's Famous IN | 35.4367 | 406.98 M | 0.4037 | 1.15 | 51.95 K |
| GBLI | Global Indemnity Plc | 18.7394 | 404.97 M | 0.3068 | 1.66 | 25.9 K |
| PKBK | Parke Bancorp Inc | 6.1771 | 404.19 M | 0.0751 | 1.23 | 4.75 K |
| MGPI | MGP Ingredients Inc | 11.9471 | 399.86 M | 0.0817 | 0.69 | 80.12 K |
| LSAK | Lesaka Technologies Inc | 12.35 | 391.81 M | 0.30 | 2.49 | 399.47 K |
| CAPR | Capricor Therap | 39.00 | 380.48 M | 0.50 | 1.3 | 30 |
| ENTA | Enanta Pharmaceutica | 40.29 | 366.68 M | 0.72 | 1.82 | 314.93 K |
| NATR | Nature S Sunshine | 13.1794 | 364.71 M | 0.2869 | 2.23 | 40.9 K |
| RBBN | Ribbon Communications Inc | 17.60 | 361.09 M | 0.50 | 2.92 | 919.34 K |
| DMAC | Diamedica Therapeutics Inc | 7.928 | 357.79 M | 0.928 | 13.26 | 28 K |
| TSBK | Timberland Bancorp | 7.5423 | 347.8 M | 0.1404 | 1.9 | 5.68 K |
| TTGT | Techtarget Inc | 8.92 | 323.18 M | 0.33 | 3.84 | 325.8 K |
| FDBC | Fidelity D & D Bancorp Inc | 15.2436 | 307.96 M | 0.2147 | 1.43 | 1.1 K |
| HRZN | Horizon Technology F | 3.7807 | 294.89 M | 0.077 | 2.08 | 44.32 K |
| ISBA | ISBA | 14.3448 | 293.09 M | 0.1503 | 1.06 | 4.55 K |
| SSP | E.W. Scripps Company | 13.3343 | 281.95 M | 0.0732 | 0.55 | 865.91 K |
| TCPC | TCP Capital Corp | 4.6334 | 273.52 M | 0.0485 | 1.06 | 374.62 K |
| HWBK | Hawthorn Bancshares | 7.4762 | 268.28 M | 0.123 | 1.67 | 5.81 K |
| NAGE | Niagen Bioscience, Inc. | 3.39 | 262.03 M | 0.15 | 4.63 | 23.77 K |
| ASYS | Amtech Systems Inc | 11.00 | 256.67 M | 0.30 | 2.8 | 73.6 K |
| FLWS | 1-800-Flowers.com | 7.64 | 253.83 M | 0.45 | 6.26 | 525.7 K |
| ANGI | Angi Inc | 75.90 | 252.4 M | 12.20 | 19.15 | 1.07 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WELL | Welltower Inc | 40.2524 | 171.94 B | 0.2054 | 0.51 | 2.66 M |
| SYK | Stryker Corp | 71.175 | 132.87 B | 0.5076 | 0.72 | 2.47 M |
| MDT | Medtronic Inc | 46.7093 | 111.21 B | 0.6168 | 1.34 | 13.01 M |
| SO | Southern Company | 27.1055 | 109.1 B | 0.2705 | 1.01 | 5.9 M |
| BNS | Bank of Nova Scotia | 34.3232 | 108.31 B | 0.2588 | 0.76 | 747.7 K |
| DUK | Duke Energy Corp | 46.9487 | 100.76 B | 0.3305 | 0.71 | 5.3 M |
| ING | ING Groep N.V. ADR | 7.8823 | 95.39 B | 0.1096 | 1.41 | 3.41 M |
| GM | General Motors Company | 24.7981 | 81.42 B | 0.4197 | 1.72 | 31.14 M |
| ASX | Ase Industrial Holding Co. Ltd ADR | 3.4639 | 74.44 B | 0.0233 | 0.68 | 1 M |
| AEM | Agnico-Eagle Mines Ltd | 23.9899 | 71.86 B | 0.1886 | 0.79 | 2.22 M |
| DLR | Digital Realty Trust | 40.8769 | 69.1 B | 0.3315 | 0.82 | 1.45 M |
| TRGP | Targa Resources | 79.3158 | 56.16 B | 0.538 | 0.68 | 440 K |
| ETR | Entergy Corp | 24.773 | 51.43 B | 0.2254 | 0.92 | 2.93 M |
| WPM | Wheaton Precious Metals | 17.3291 | 49.76 B | 0.1551 | 0.9 | 5.67 M |
| EW | Edwards Lifesciences Corp | 17.2317 | 48.18 B | 0.2067 | 1.21 | 5.94 M |
| VTR | Ventas Inc | 43.3062 | 47.71 B | 0.3673 | 0.86 | 2.37 M |
| EIX | Edison International | 35.9628 | 30.7 B | 0.4822 | 1.36 | 2.69 M |
| GFI | Gold Fields Ltd ADR | 3.0306 | 29.2 B | 0.0684 | 2.31 | 3.67 M |
| ES | Eversource Energy | 30.2489 | 28.35 B | 0.3975 | 1.33 | 2.8 M |
| PPL | PPL Corp | 18.5338 | 27.33 B | 0.1455 | 0.79 | 5.32 M |
| NRG | NRG Energy | 24.1261 | 26.91 B | 0.5492 | 2.33 | 7.93 M |
| EQR | Equity Residential | 35.2875 | 26.31 B | 0.256 | 0.73 | 3.2 M |
| CMS | Cms Energy Corp | 20.9422 | 22.97 B | 0.1053 | 0.51 | 2.31 M |
| RBA | Ritchie Bros. Auctioneers Inc | 18.2229 | 21.72 B | 0.4058 | 2.28 | 677.7 K |
| TSN | Tyson Foods | 30.5304 | 21.54 B | 0.4733 | 1.57 | 7.03 M |
| MGA | Magna International | 34.1995 | 18.79 B | 0.222 | 0.65 | 2.97 M |
| NLY | Annaly Capital Management Inc | 10.6657 | 17 B | 0.282 | 2.72 | 3.2 M |
| OVV | Ovintiv Inc | 82.5559 | 16.62 B | 0.6564 | 0.8 | 1.28 M |
| MAA | Mid-America Apartment Communities | 43.6095 | 16.19 B | 0.3688 | 0.85 | 591.1 K |
| OHI | Omega Healthcare Investors | 14.015 | 16.1 B | 0.0977 | 0.7 | 1.87 M |
| SUI | Sun Communities | 35.4651 | 15.87 B | 0.3958 | 1.13 | 437.4 K |
| DOC | Physicians Realty Trust | 14.5052 | 15.73 B | 0.1052 | 0.73 | 3.42 M |
| BWXT | Bwx Technologies Inc | 18.747 | 15.54 B | 1.3857 | 7.98 | 2.3 M |
| CDE | Coeur Mining Inc | 5.06 | 15.37 B | 0.10 | 2.02 | 2.83 M |
| AMH | American Homes 4 Rent | 14.0489 | 13.85 B | 0.1073 | 0.77 | 990.5 K |
| ELS | Equity Lifestyle Properties | 16.0484 | 13.23 B | 0.1501 | 0.94 | 721.8 K |
| BWA | Borgwarner Inc | 39.6117 | 12.97 B | 0.5421 | 1.39 | 3.3 M |
| NYT | New York Times Company | 10.9923 | 12.17 B | 0.9652 | 9.63 | 4.01 M |
| SKM | Sk Telecom Corp ADR | 19.4077 | 11.8 B | 0.1207 | 0.63 | 779.57 K |
| AYI | Acuity Brands Inc | 125.8315 | 10.43 B | 12.4367 | 10.97 | 1.76 M |
| ARE | Alexandria Real Estate Equities | 49.2739 | 9.41 B | 0.2724 | 0.56 | 553.7 K |
| BIO | Bio-Rad Laboratories | 114.26 | 8.86 B | 0.86 | 0.76 | 140.8 K |
| BAH | Booz Allen Hamilton Holding Corp | 19.3566 | 8.78 B | 0.3173 | 1.67 | 770.3 K |
| FRO | Frontline Ltd | 3.4356 | 8.63 B | 0.4294 | 14.28 | 475.22 K |
| EGO | Eldorado Gold Corp | 33.8017 | 8.4 B | 0.4454 | 1.34 | 953.44 K |
| STAG | Stag Industrial Inc | 11.8609 | 7.95 B | 0.1022 | 0.87 | 522.6 K |
| TRNO | Terreno Realty Corp | 13.84 | 7.72 B | 0.0804 | 0.58 | 80.4 K |
| TMHC | Taylor Morrison Home Corp | 16.52 | 6.67 B | 0.30 | 1.85 | 314.59 K |
| TXNM | Txnm Energy Inc | 18.9264 | 6.43 B | 0.203 | 1.08 | 1.24 M |
| HPP | Hudson Pacific Properties | 120.094 | 6.2 B | 0.6298 | 0.53 | 35.99 K |
| SBSW | Sibanye Gold Ltd ADR | 6.0602 | 6.06 B | 0.1191 | 2 | 751.84 K |
| CVSA | Covista Inc. | 42.1318 | 4.3 B | 0.7063 | 1.7 | 864.36 K |
| QTWO | Q2 Holdings Inc | 14.38 | 3.71 B | 0.38 | 2.71 | 115.62 K |
| LXP | Lexington Realty Trust | 24.7204 | 3.59 B | 0.1256 | 0.51 | 373.79 K |
| AVA | Avista Corp | 19.2832 | 3.46 B | 0.113 | 0.59 | 419.78 K |
| AKR | Acadia Realty Trust | 17.8182 | 3.21 B | 0.1156 | 0.65 | 498.2 K |
| PFS | Provident Financial Services | 9.9423 | 3.15 B | 0.0723 | 0.73 | 604.03 K |
| DAN | Dana Inc | 15.3457 | 2.95 B | 0.0876 | 0.57 | 2.69 M |
| DX | Dynex Capital | 6.0701 | 2.78 B | 0.1141 | 1.92 | 152.6 K |
| SA | Seabridge Gold | 8.10 | 2.69 B | 0.06 | 0.75 | 414.26 K |
| CUBI | Customers Bancorp | 18.22 | 2.69 B | 0.26 | 1.45 | 223.5 K |
| FSM | Fortuna Silver Mines | 4.14 | 2.55 B | 0.08 | 1.97 | 160.57 K |
| EXK | Endeavour Silver Corp | 4.42 | 2.29 B | 0.05 | 1.14 | 845.9 K |
| ARR | Armour Residential R | 30.6971 | 2.04 B | 0.3156 | 1.04 | 115.03 K |
| ARCO | Arcos Dorados Holdings Inc | 5.1406 | 1.77 B | 0.134 | 2.68 | 1.88 M |
| WD | Walker & Dunlop | 10.7783 | 1.75 B | 0.0565 | 0.53 | 84.89 K |
| EFC | Ellington Financial Llc | 5.9412 | 1.7 B | 0.0661 | 1.13 | 311.8 K |
| TSLX | Tpg Specialty Lending Inc | 5.0275 | 1.68 B | 0.202 | 4.19 | 450.2 K |
| CRI | Carter's Inc | 59.6022 | 1.45 B | 1.1979 | 2.05 | 1.1 M |
| KOS | Kosmos Energy Ltd | 9.5662 | 1.39 B | 0.0573 | 0.6 | 2.99 M |
| ALX | Alexander's Inc | 188.8752 | 1.36 B | 3.5147 | 1.9 | 3.5 K |
| CNMD | C O N M E D Cp | 32.7872 | 1.33 B | 0.413 | 1.28 | 212.3 K |
| TWO | Two Harbors Invt Corp | 15.9081 | 1.27 B | 0.2589 | 1.65 | 823.61 K |
| SPH | Suburban Propane Partners LP | 15.4854 | 1.24 B | 0.2024 | 1.32 | 249.4 K |
| SBR | Sabine Royalty Trust | 21.91 | 1.07 B | 0.4122 | 1.92 | 30.5 K |
| BAK | Braskem S.A. ADR | 7.7879 | 944.41 M | 0.0528 | 0.68 | 434.6 K |
| MFA | MFA Financial Inc | 7.9057 | 939.26 M | 0.1496 | 1.93 | 767.85 K |
| WGO | Winnebago Industries | 17.9251 | 907.61 M | 0.1308 | 0.74 | 348.3 K |
| IVR | Invesco Mortgage Capital Inc | 34.3651 | 737.48 M | 0.3462 | 1.02 | 211.59 K |
| FBRT | Franklin Bsp Realty Trust Inc | 7.5443 | 596.46 M | 0.0853 | 1.14 | 1.42 M |
| RYAM | Rayonier Advanced Materials Inc | 29.7806 | 590.76 M | 0.171 | 0.58 | 1.15 M |
| IIM | Invesco Insured Muni Income Trust | 8.2153 | 589.71 M | 0.0484 | 0.59 | 184.7 K |
| EGY | Vaalco Energy Inc | 6.9776 | 540.41 M | 0.0811 | 1.18 | 1.47 M |
| RMAX | Re/Max Holdings Inc | 23.0166 | 531.54 M | 0.1462 | 0.64 | 46.39 K |
| IQI | Invesco Quality Muni Income Trust | 6.3511 | 527.25 M | 0.0468 | 0.74 | 117.5 K |
| VCV | Invesco California Value Muni Income Trust | 6.6563 | 513.85 M | 0.0595 | 0.9 | 145.8 K |
| BLW | Blackrock Ltd Duration Income Trust | 6.2736 | 490.51 M | 0.0385 | 0.62 | 161.9 K |
| TRC | Tejon Ranch Company | 27.4175 | 466.97 M | 0.1942 | 0.71 | 73.44 K |
| USNA | Usana Health Sciences Inc | 37.15 | 429.08 M | 0.32 | 0.87 | 373.61 K |
| EVN | Eaton Vance Muni Income Trust | 7.0536 | 421.02 M | 0.0604 | 0.86 | 43.2 K |
| GBAB | Guggenheim Taxable Muni Bond Inv Grd Debt Trst | 8.9197 | 383.13 M | 0.136 | 1.55 | 52.2 K |
| GNE | Genie Energy Ltd Cl B | 5.0555 | 378.1 M | 0.0987 | 1.99 | 89.6 K |
| CVEO | Civeo Corp | 138.0643 | 376.23 M | 10.035 | 7.84 | 652.74 K |
| MSB | Mesabi Trust | 6.9044 | 300.45 M | 0.4905 | 7.65 | 103.3 K |
| OIA | Invesco Muni Income Trust | 3.6879 | 292.86 M | 0.027 | 0.74 | 93.7 K |
| CLW | Clearwater Paper Corp | 62.41 | 282.35 M | 2.30 | 3.83 | 253.54 K |
| ARL | American Realty Investors | 5.40 | 240.83 M | 0.04 | 0.75 | 1.2 K |
| RC | Ready Capital Corp | 4.6718 | 240.03 M | 0.0615 | 1.33 | 28.9 K |
| MITT | Ag Mortgage Investment Trust | 15.9649 | 230.26 M | 0.2386 | 1.52 | 53.2 K |
| SCM | Stellus Capital Investment Cor | 3.8692 | 210.74 M | 0.0304 | 0.79 | 57.1 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SGR-U | Slate Grocery REIT | 4.3528 | 0.3757 | 9.45 | 5.85 K | |
| KLS | Kelso Technologies Inc | 5.8455 | 0.3275 | 5.94 | 44.3 K | |
| DXT | Dexterra Group Inc | 14.2832 | 0.7714 | 5.71 | 92.88 K | |
| CRRX | Carerx Corp | 7.8717 | 0.3935 | 5.26 | 14.76 K | |
| IFA | Ifabric Corp | 3.80 | 0.15 | 4.11 | 1 K | |
| HBP | Helix Biopharm | 9.10 | 0.35 | 4 | 800 | |
| CPH | Cipher Pharmaceuticals Inc | 12.13 | 0.43 | 3.68 | 60.9 K | |
| DR | Medical Facilities Corp | 8.8166 | 0.3111 | 3.66 | 40.02 K | |
| OGC | Oceanagold Corp | 6.5015 | 0.1646 | 2.6 | 224.27 K | |
| SAP | Saputo Inc | 25.5918 | 0.6061 | 2.43 | 522.4 K | |
| FVI | Fortuna Mines Inc | 4.61 | 0.09 | 1.99 | 213.1 K | |
| RBA | Rb Global Inc | 19.9988 | 0.3904 | 1.99 | 137.16 K | |
| BU | Burcon Nutrascience Corp | 53.9289 | 0.9926 | 1.88 | 852 | |
| KXS | Kinaxis Inc | 16.23 | 0.29 | 1.82 | 2 K | |
| FC | Firm Capital Mortgage Inv. Corp | 5.0859 | 0.0807 | 1.61 | 12.43 K | |
| RCH | Richelieu Hardware Ltd | 14.5005 | 0.2138 | 1.5 | 31.56 K | |
| ADN | Acadian Timber Corp | 6.4389 | 0.0947 | 1.49 | 3.52 K | |
| GRT-UN | Granite Real Estate Investment Trust | 22.1912 | 0.3236 | 1.48 | 133.98 K | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 8.6181 | 0.1256 | 1.48 | 4.75 K | |
| LIF | Labrador Iron Ore Royalty Corp | 7.2742 | 0.105 | 1.46 | 499.69 K | |
| MRC | Morguard Corp | 138.4639 | 1.8968 | 1.39 | 1.67 K | |
| TXG | Torex Gold Resources Inc | 14.8361 | 0.1992 | 1.36 | 1.48 M | |
| MRD | Melcor Dev | 14.6807 | 0.1922 | 1.33 | 2.3 K | |
| CJT | Cargojet Inc | 18.5305 | 0.2407 | 1.32 | 5.1 K | |
| PSLV-U | Sprott Physical Silver Trust | 6.96 | 0.09 | 1.31 | 18.8 K | |
| S | Sherritt Intl Rv | 3.1008 | 0.0395 | 1.29 | 1.02 M | |
| IIP-UN | InterRent Real Estate Investment Trust | 4.0251 | 0.0508 | 1.28 | 6.85 K | |
| CSU | Constellation Software Inc | 239.906 | 2.6716 | 1.13 | 40.73 K | |
| PXT | Parex Resources Inc | 9.0621 | 0.1008 | 1.12 | 741.4 K | |
| PBL | Pollard Banknote Ltd | 4.2285 | 0.045 | 1.08 | 400 | |
| VBNK | Versabank | 5.261 | 0.0558 | 1.07 | 700 | |
| ELD | Eldorado Gold | 37.7648 | 0.396 | 1.06 | 1.45 M | |
| ATRL | Atkinsrealis Group Inc | 46.5172 | 0.4821 | 1.05 | 308.59 K | |
| WPK | Winpak Ltd | 22.7887 | 0.2345 | 1.04 | 3.69 K | |
| PBY-UN | Canso Credit Trust - Canso Credit Income Fund | 10.606 | 0.1077 | 1.03 | 867 | |
| CEF-U | Sprott Physical Gold and Silver Trust | 12.4211 | 0.1197 | 0.97 | 900 | |
| BDI | Black Diamond Group Ltd | 17.9323 | 0.1715 | 0.97 | 323.84 K | |
| BBD-PD | Bombardier Inc Pref D | 4.8404 | 0.0461 | 0.96 | 10.39 K | |
| AEM | Agnico Eagle Mines Ltd | 26.6593 | 0.2527 | 0.96 | 742.46 K | |
| CEF | Sprott Physical Gold Silver Trust | 13.8854 | 0.1296 | 0.94 | 36.08 K | |
| LUN | Lundin Mining Corp | 4.382 | 0.0393 | 0.9 | 912.8 K | |
| BRF-PF | Brookfield Renewable Power Preferred Equity Inc Pref F | 10.3586 | 0.0929 | 0.9 | 3.72 K | |
| BRF-PE | Brookfield Renewable Power Preferred Equity Inc Pref E | 10.3681 | 0.0882 | 0.86 | 5.57 K | |
| PPL-PO | Pembina Pipeline Corp Pref Series 15 Class A | 14.0998 | 0.1175 | 0.84 | 270 | |
| MTY | Mty Food Group Inc | 27.9284 | 0.2271 | 0.82 | 68 K | |
| BCE-PQ | BCE Inc Pref Q | 12.7992 | 0.103 | 0.81 | 1.92 K | |
| LAS-A | Lassonde Industries Inc | 103.8469 | 0.8308 | 0.81 | 575 | |
| MCB | Mccoy Global Inc | 4.7623 | 0.0349 | 0.74 | 5.6 K | |
| DRM | Dream Unlimited Corp | 21.6294 | 0.1474 | 0.69 | 43.65 K | |
| BOS | Airboss America J | 7.6042 | 0.0507 | 0.67 | 15.07 K | |
| ELF-PH | E-L Financial 3 Non Cum Frst Prf | 12.7837 | 0.082 | 0.65 | 1.3 K | |
| BN-PX | Brookfield Corporation | 10.8977 | 0.0697 | 0.64 | 1.8 K | |
| NPI-PA | Northland Power Inc Pref A | 11.8438 | 0.0757 | 0.64 | 5.31 K | |
| CXI | Currency Exchange International Corp | 16.00 | 0.10 | 0.63 | 1.2 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 46.4533 | 0.2881 | 0.62 | 93.93 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 15.3147 | 0.0903 | 0.59 | 196.41 K | |
| WPM | Wheaton Precious Metals Corp | 19.2284 | 0.1112 | 0.58 | 1.65 M | |
| GSY | Goeasy Ltd | 15.9482 | 0.0907 | 0.57 | 18.77 K | |
| BNS | Bank of Nova Scotia | 38.3818 | 0.2094 | 0.55 | 2.82 M | |
| DII-B | Dorel Industries Inc | 10.9363 | 0.0585 | 0.54 | 40.78 K | |
| MAL | Magellan Aero | 8.9922 | 0.0463 | 0.52 | 9.78 K | |
| PWF-PR | Power Fin 5.50% R Non Cum Prf | 13.3332 | 0.0664 | 0.5 | 5.12 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WEXPF | Western Exploration Inc | 102.4506 | 23.1 M | 7.6293 | 8.05 | 4 |
| ERHE | ERHC Energy Inc | 5.30 | 2.88 M | 0.26 | 5.16 | 359.6 K |
| PCHK | Pacific Conquest Holdings Inc | 150.00 | 120.05 K | 10.00 | 7.14 | 35 |
| ERFB | ERF Wireless Inc | 290.00 | 84.13 K | 20.00 | 7.41 | 761.08 K |
| ASHI | Vapor Hub International Inc. | 3.40 | 60.28 K | 0.38 | 12.58 | 210 |
| XDSL | mPhase Technologies Inc | 4.00 | 16.8 K | 0.50 | 14.29 | 2.11 K |
| SRSCQ | Sears Canada Inc | 9.70 | 10.19 K | 0.16 | 1.68 | 8.74 K |
| SNLP | Syntrol Corp | 16.50 | 4.45 K | 1.44 | 9.56 | 372 |
| NSLPQ | New Source Energy Partners L.P | 24.07 | 1.87 K | 0.22 | 0.92 | 27.88 K |
| DOMR | Dominion Resources Black Warrior Trust | 6.9449 | 785 | 0.233 | 3.47 | 142.09 K |
| PRXIQ | Premier Exhibitions Inc | 7.701 | 491 | 0.301 | 4.07 | 11.3 K |
| YVRLF | Liquid Media Group Ltd. | 80.00 | 482 | 0.80 | 1.01 | 669 |
| SYNE | Synthesis Energy Systems Inc | 74.1376 | 157 | 1.1776 | 1.61 | 2.99 K |
| PEHD | Perigee Holdings Inc. | 48.00 | 130 | 3.24 | 7.24 | 237 |
| FUTL | FutureLand Corp | 4768.00 | 1168.00 | 32.44 | 42 | |
| IFLM | Independent Film Development Corporation | 9.25 | 0.75 | 8.82 | 91.41 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MAX | Max Resource Corp | 3.60 | 1.20 | 50 | 658 | |
| CTN | Centurion Minerals Ltd | 31.1999 | 4.80 | 18.18 | 10 | |
| LXM | Lux Metals Corp. | 22.00 | 3.00 | 15.79 | 145 | |
| NVX | NV Gold Corporation | 9.75 | 1.25 | 14.71 | 300 | |
| GIP | Green Impact Partners Inc | 145.00 | 15.00 | 11.54 | 10 | |
| VRB | Vanadiumcorp Resource Inc | 5.00 | 0.50 | 11.11 | 775 | |
| LMR | Lomiko Metals Inc | 7.50 | 0.50 | 7.14 | 2.23 K | |
| IFOS | Itafos Inc | 13.9441 | 0.9296 | 7.14 | 11.23 K | |
| GBU | Gabriel Resources Ltd | 10.80 | 0.70 | 6.93 | 131.88 K | |
| GORO | Goldgroup Mining Inc. | 7.60 | 0.40 | 5.56 | 2.71 K | |
| SKRR | SKRR Exploration Inc | 94.5002 | 4.50 | 5 | 5 | |
| CDB | Cordoba Minerals Corp | 4.08 | 0.17 | 4.35 | 2.91 K | |
| WEX | Western Exploration Inc | 155.00 | 5.00 | 3.33 | 180 | |
| ANDC | Andina Copper Corporation | 23.125 | 0.625 | 2.78 | 40 | |
| MXL-H | MX Gold Corp | 4.90 | 0.10 | 2.08 | 25.9 K | |
| CNS | Contagious Gaming Inc | 5.50 | 0.10 | 1.85 | 5.86 K | |
| CAMB | Cambria Gold Mines Inc. | 90.00 | 1.00 | 1.12 | 10.6 K | |
| QST | Questor Technology Inc | 3.78 | 0.03 | 0.8 | 29.3 K | |
| CTEK | CLEANTEK Industries Inc | 81.7647 | 0.5882 | 0.72 | 661 |