Gainer Volumes for 10 December 2014 from 00:00:00 until 23:59:59
Gainer Volumes for 10 December 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CBOE | CBOE Global Markets Inc | 54.3139 | 30.23 B | 0.8942 | 1.67 | 974.7 K |
| LEU | Centrus Energy Corp | 5.05 | 3.46 B | 0.09 | 1.81 | 160 K |
| ESBA | Empire State Realty Op LP | 13.6669 | 1.56 B | 0.2779 | 2.08 | 22 K |
| OGCP | Empire State Realty Op LP Se | 13.5484 | 1.51 B | 0.1269 | 0.95 | 7.03 K |
| BHB | Bar Harbor Bankshares | 14.4074 | 658.3 M | 0.0944 | 0.66 | 7.05 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 8.6467 | 304.77 M | 0.1197 | 1.4 | 54 K |
| ACU | Acme United Corp | 14.5391 | 216.54 M | 0.3129 | 2.2 | 3.5 K |
| ARMP | Armata Pharmaceuticals Inc | 1540.00 | 189.06 M | 280.00 | 22.22 | 8 |
| ESP | Espey Mfg. & Electronics | 16.0785 | 174.09 M | 0.468 | 3 | 1.4 K |
| OPHC | Optimumbank Hlds | 10.50 | 81.83 M | 0.90 | 9.37 | 680 |
| CEV | Eaton Vance California Muni Income Trust | 7.9996 | 71.32 M | 0.3264 | 4.25 | 76.1 K |
| BDL | Flanigan's Enterprises | 26.7805 | 70.52 M | 0.6711 | 2.57 | 3.09 K |
| CTM | Castellum Inc | 34.50 | 63.66 M | 4.50 | 15 | 30 |
| CVU | CPI Aerostructures | 12.65 | 63.14 M | 0.15 | 1.2 | 11.47 K |
| DXR | Daxor Corp | 6.4072 | 59.61 M | 0.3179 | 5.22 | 755 |
| WWR | Westwater Resources | 1146.00 | 50.84 M | 12.00 | 1.06 | 729 |
| CVM | Cel-Sci Corp | 412.50 | 20.62 M | 7.50 | 1.85 | 468 |
| CVR | Chicago Rivet & Machine Company | 22.0112 | 10.01 M | 0.4908 | 2.28 | 900 |
| AWX | Avalon Holdings Corp | 3.40 | 9.98 M | 0.18 | 5.59 | 28.9 K |
| MTNB | Matinas Biopharma Hl | 20.00 | 2.13 M | 2.50 | 14.29 | 100 |
| TPHS | Trinity Pl Hlds Inc | 5.8755 | 1.52 M | 0.249 | 4.43 | 1.17 K |
| ENSV | Enservco Corpporation | 21.75 | 75.64 K | 0.30 | 1.4 | 11.92 K |
| PCG-P-D | Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock | 22.582 | 0.3421 | 1.54 | 750 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZB | U.S. Treasury Bond Futures | 145.375 | 0.7812 | 0.54 | 2.23 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AZN | Astrazeneca Plc ADR | 47.3461 | 263.09 B | 1.0288 | 2.22 | 7.78 M |
| CME | CME Group Inc | 55.8185 | 92.27 B | 0.2822 | 0.51 | 2.21 M |
| UAL | United Airlines Holdings Inc | 63.69 | 39.13 B | 1.17 | 1.87 | 8.79 M |
| NBIX | Neurocrine Bioscienc | 21.89 | 17.74 B | 2.08 | 10.5 | 2.01 M |
| GMAB | Genmab A/S ADR | 5.54 | 17.68 B | 0.238 | 4.49 | 13 K |
| CSGP | Costar Group Inc | 16.705 | 11.91 B | 0.209 | 1.27 | 1.9 M |
| TECH | Bio-Techne Cp | 20.8674 | 11.21 B | 0.1403 | 0.68 | 1.02 M |
| QXO | Qxo Inc | 29.5693 | 10.25 B | 1.344 | 4.76 | 44 |
| CTRE | Caretrust REIT Inc | 6.9989 | 10.15 B | 0.2209 | 3.26 | 351.3 K |
| AAL | American Airlines Group | 46.3708 | 9.89 B | 0.5969 | 1.3 | 18.5 M |
| IONS | Ionis Pharmaceuticals | 60.85 | 9.25 B | 2.86 | 4.93 | 4.19 M |
| TGTX | Tg Therapeuticscmn | 14.45 | 8.53 B | 0.46 | 3.29 | 528.4 K |
| HQY | Healthequity | 24.26 | 8.3 B | 0.29 | 1.21 | 241.11 K |
| SIMO | Silicon Motion Techn ADR | 18.8331 | 8.29 B | 0.1381 | 0.74 | 431 K |
| XENE | Xenon Pharmaceuticals Inc | 16.07 | 6.36 B | 1.47 | 10.07 | 128.16 K |
| SBRA | Sabra REIT | 11.4413 | 5.65 B | 0.2015 | 1.79 | 1.79 M |
| VRNS | Varonis Systems Inc | 7.85 | 5.48 B | 0.0733 | 0.94 | 531.33 K |
| ORKA | Oruka Therapeutics Inc | 796.9236 | 5.44 B | 146.3737 | 22.5 | 1.45 K |
| OMAB | Grupo Aeroportuario ADR | 20.4305 | 5.06 B | 0.186 | 0.92 | 85.32 K |
| QLYS | Qualys Inc | 36.86 | 4.75 B | 0.66 | 1.82 | 295.22 K |
| MARA | Marathon Digital Holdings | 140.64 | 4.49 B | 2.24 | 1.62 | 3.75 K |
| VCYT | Veracyte Inc | 7.55 | 4.44 B | 0.23 | 3.14 | 65.26 K |
| SKYW | Skywest Inc | 11.3418 | 4.37 B | 0.1996 | 1.79 | 593.22 K |
| HOVNP | Hovnanian Entr Dep A | 9.7711 | 3.13 B | 0.1576 | 1.64 | 20.5 K |
| FRPT | Freshpet Inc CS | 18.52 | 2.92 B | 1.04 | 5.95 | 1.68 M |
| AGIO | Agios Pharmaceuticals | 111.55 | 2.2 B | 0.99 | 0.9 | 1.03 M |
| IOVA | Iovance Biotherapeutics Inc | 5.95 | 2.19 B | 0.05 | 0.85 | 6.4 K |
| VRDN | Viridian Therapeutics Inc | 688.50 | 2.18 B | 20.2495 | 3.03 | 29 |
| JBLU | Jetblue Airways Cp | 15.15 | 2.02 B | 0.105 | 0.7 | 11.97 M |
| TGLS | Tecnoglass Inc | 7.7703 | 2.01 B | 0.0456 | 0.59 | 1.3 K |
| ADMA | Adma Biologics | 10.9899 | 1.97 B | 0.3699 | 3.48 | 12.97 K |
| AUPH | Aurinia Pharm Ord | 3.80 | 1.96 B | 0.07 | 1.88 | 7.1 K |
| IMOS | Chipmos Tech ADR | 9.3052 | 1.91 B | 0.1445 | 1.58 | 285.2 K |
| OCUL | Ocular Therapeut | 18.33 | 1.89 B | 0.29 | 1.61 | 57.96 K |
| MESO | Mesoblast Ltd ADR | 35.4767 | 1.88 B | 0.3855 | 1.1 | 2.08 K |
| CSWC | Capital Southwest | 5.2506 | 1.46 B | 0.048 | 0.92 | 349.76 K |
| HROW | Harrow Health Inc | 7.89 | 1.4 B | 0.37 | 4.92 | 5.7 K |
| FMBH | First Mid Ill Bncshr | 15.0655 | 1.36 B | 0.1218 | 0.82 | 346 |
| NVAX | Novavax Inc | 114.80 | 1.23 B | 3.80 | 3.42 | 253.78 K |
| POET | Poet Technologies Inc | 11.40 | 1.22 B | 0.20 | 1.79 | 6.78 K |
| ENLV | Enlivex Therapeutics Ltd | 287.60 | 1.03 B | 19.20 | 7.15 | 335 |
| BBSI | Barrett Business S | 4.6175 | 994.67 M | 0.0252 | 0.55 | 972.47 K |
| ABUS | Arbutus Biopharma Cp | 14.70 | 871.14 M | 0.55 | 3.89 | 1.49 M |
| SMBC | Southern MO Bancorp | 17.0139 | 854.26 M | 0.8851 | 5.49 | 3.32 K |
| FEIM | Frequency Elcts Inc | 8.6454 | 695.23 M | 0.4041 | 4.9 | 14.41 K |
| ACNB | Acnb Corp | 14.8307 | 653.57 M | 0.4002 | 2.77 | 2.75 K |
| CERS | Cerus Corp | 4.62 | 615.13 M | 0.08 | 1.76 | 2.19 M |
| OSPN | Onespan Inc | 26.809 | 561.65 M | 0.4975 | 1.89 | 1.18 M |
| AIOT | Powerfleet Inc | 6.48 | 515.25 M | 0.21 | 3.35 | 14.8 K |
| OBT | Orange County Bancor | 7.5836 | 505.21 M | 0.2192 | 2.98 | 2.8 K |
| CCRN | Cross Ctry Hlthcr | 11.22 | 428.06 M | 0.34 | 3.13 | 585.14 K |
| ELVA | Electrovaya Inc | 4.00 | 415.86 M | 0.035 | 0.88 | 178 |
| GEVO | Gevo Inc | 1946.9982 | 380.94 M | 27.00 | 1.41 | 200 |
| SLP | Simulations Plus Inc | 5.6327 | 370.57 M | 0.0356 | 0.64 | 8.7 K |
| SHIP | Seanergy Maritime Hl | 8617.1797 | 349.72 M | 1507.2974 | 21.2 | 4 |
| TSBK | Timberland Bancorp | 7.5638 | 344.43 M | 0.1059 | 1.42 | 2.46 K |
| FSBW | FS Bancorp Inc | 7.0073 | 322.38 M | 0.0388 | 0.56 | 12.6 K |
| LCNB | Lcnb Corp | 8.9393 | 290.05 M | 0.1086 | 1.23 | 4.78 K |
| OVLY | Oak Valley Bancp CA | 8.3234 | 278.91 M | 0.1386 | 1.69 | 399 |
| AVNW | Aviat Networks Inc | 8.58 | 264.61 M | 0.30 | 3.62 | 25.02 K |
| RGCO | Rgc Resources Inc | 10.0234 | 231.51 M | 0.0818 | 0.82 | 3.87 K |
| CMTV | Community Bancorp. Common Stock | 8.2992 | 227.06 M | 0.1431 | 1.75 | 4.05 K |
| SILC | Silicom Ltd | 34.5574 | 224.68 M | 0.4452 | 1.31 | 44.22 K |
| AIFU | Fanhua Inc. | 98.6467 | 205.21 M | 5.0832 | 5.43 | 8.88 K |
| NERV | Minerva Neuroscie | 37.92 | 195.91 M | 1.52 | 4.18 | 2.69 K |
| SGC | Superior Uniform Group | 9.2296 | 195.43 M | 0.14 | 1.54 | 40.92 K |
| VUZI | Vuzix Corp | 3.43 | 192.93 M | 0.02 | 0.59 | 38.49 K |
| HOFT | Hooker Furniture | 11.1588 | 149.09 M | 0.4121 | 3.83 | 129.59 K |
| RCEL | Avita Medical Inc | 6.55 | 146.19 M | 0.30 | 4.8 | 280 |
| EML | Eastern Company | 13.7528 | 145.53 M | 0.3526 | 2.63 | 4.09 K |
| LSBK | Lake Shore Bancorp | 7.4667 | 135.24 M | 0.318 | 4.45 | 135 |
| JYNT | The Joint Corp | 6.4899 | 122.17 M | 0.1499 | 2.36 | 5.46 K |
| MGYR | Magyar Bancorp Inc | 6.3287 | 118.53 M | 0.1236 | 1.99 | 138 |
| LAKE | Lakeland Inds Inc | 11.5046 | 106.29 M | 0.5184 | 4.72 | 3.79 M |
| PMN | Promis Neurosciences Inc | 180.00 | 105.1 M | 15.00 | 9.09 | 174 |
| PBHC | Pathfinder Bcp MD | 7.8557 | 100.1 M | 0.0482 | 0.62 | 35.31 K |
| ALDX | Aldeyra Therapeu | 7.85 | 95.61 M | 0.14 | 1.82 | 7.71 K |
| TCX | Tucows Inc Cl A | 18.19 | 95.55 M | 0.26 | 1.45 | 51.35 K |
| CULL | Cullman Bancorp Inc | 4.5918 | 92.82 M | 0.1312 | 2.94 | 1 K |
| HRTX | Heron Therapeutics | 8.11 | 86.92 M | 0.36 | 4.65 | 739.68 K |
| ATHE | Alterity Therapeutics Ltd ADR | 117.00 | 84.56 M | 13.80 | 13.37 | 24.07 K |
| SAMG | Silvercrest Ast Cm A | 8.6325 | 80.16 M | 0.1528 | 1.8 | 20.66 K |
| OPHC | Optimumbank Hlds | 10.50 | 79.27 M | 0.90 | 9.37 | 680 |
| AIRT | Air T Inc | 14.4467 | 73.4 M | 1.24 | 9.39 | 131.04 K |
| GOAI | Eva Live Inc. Common Stock | 8.9995 | 72.71 M | 8.9595 | 22398.75 | 539 |
| KG | Kestrel Group Ltd | 241.7133 | 70.1 M | 1.6506 | 0.69 | 16.75 K |
| ATRA | Atara Biotherap | 775.75 | 69.47 M | 72.25 | 10.27 | 3.08 K |
| NCTY | The9 Ltd ADR | 561.00 | 69.34 M | 3.00 | 0.54 | 55 |
| WFCF | Where Food Comes From Inc | 47.521 | 61.73 M | 0.7921 | 1.7 | 394 |
| SPCB | Supercom Ltd | 2410.00 | 60.93 M | 28.00 | 1.18 | 432 |
| CIZN | Citizens Hld Company | 11.6191 | 57.76 M | 0.348 | 3.09 | 131 |
| BTCS | Btcs Inc | 1561.9019 | 52.76 M | 70.1978 | 4.71 | 10 |
| NSYS | Nortech Systems IN | 5.77 | 42 M | 0.04 | 0.7 | 2.5 K |
| AACG | Ata Creativity Global ADR | 3.0614 | 39.75 M | 0.0448 | 1.49 | 4 K |
| MLCI | Mount Logan Capital Inc. Common Stock | 8.8283 | 36.59 M | 0.0592 | 0.68 | 68.37 K |
| CRWS | Crown Crafts Inc | 3.6156 | 32.09 M | 0.0646 | 1.82 | 17.11 K |
| BOSC | Bos Better Online | 3.90 | 31.02 M | 0.2201 | 5.98 | 52.62 K |
| LIVE | Live Ventures | 17.34 | 30.75 M | 0.66 | 3.96 | 55.7 K |
| ARAY | Accuray Inc | 6.75 | 26.61 M | 0.09 | 1.35 | 804.46 K |
| QRHC | Quest Resource | 10.48 | 26.34 M | 0.16 | 1.55 | 4.63 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BAC-PE | Bank of America Corporation | 11.6267 | 228.29 B | 0.0669 | 0.58 | 10.7 K |
| WELL | Welltower Inc | 49.4182 | 175.31 B | 0.3636 | 0.74 | 2.72 M |
| NKE | Nike Inc | 44.4427 | 62.4 B | 0.2867 | 0.65 | 6.46 M |
| VTR | Ventas Inc | 50.6464 | 48.67 B | 0.4783 | 0.95 | 2.66 M |
| SPG-PJ | Simon Property Group Inc | 40.0797 | 45.04 B | 0.5485 | 1.39 | 8.28 K |
| WDS | Woodside Energy Group Ltd | 18.5524 | 42.95 B | 0.1779 | 0.97 | 57.41 K |
| TKO | Tko Group Holdings Inc Cl A | 9.7285 | 34.95 B | 0.0761 | 0.79 | 1.38 M |
| AVB | Avalonbay Communities | 112.355 | 26.61 B | 0.9895 | 0.89 | 640.3 K |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 9.113 | 22.55 B | 0.0993 | 1.1 | 2.42 M |
| BURL | Burlington Stores Inc | 43.82 | 22.53 B | 0.22 | 0.5 | 1.17 M |
| LUV | Southwest Airlines Company | 36.4706 | 22.18 B | 0.6594 | 1.84 | 14.7 M |
| AMCR | Amcor Plc | 32.029 | 20.92 B | 0.1832 | 0.58 | 60 |
| CLH | Clean Harbors | 48.05 | 15.95 B | 0.85 | 1.8 | 1.37 M |
| KEP | Korea Electric Power Corp ADR | 16.4657 | 15.68 B | 0.2621 | 1.62 | 718.9 K |
| DOC | Physicians Realty Trust | 16.7124 | 15.53 B | 0.085 | 0.51 | 3.08 M |
| UDR | United Dominion Realty Trust | 20.66 | 14.55 B | 0.1123 | 0.55 | 1.14 M |
| RTO | Rentokil Initial Plc ADR | 8.1004 | 14.44 B | 0.0904 | 1.13 | 500 |
| FNF | Fidelity National Financial | 19.0457 | 14 B | 0.26 | 1.38 | 2.69 M |
| AMH | American Homes 4 Rent | 14.0407 | 13.71 B | 0.1073 | 0.77 | 819.5 K |
| TIMB | Tim S.A. ADR | 14.7586 | 9.98 B | 0.7979 | 5.72 | 7.67 M |
| VNO-PL | Vornado Realty Trust | 14.3882 | 9.62 B | 0.0742 | 0.52 | 11.68 K |
| GIL | Gildan Activewear | 22.983 | 9.38 B | 0.3237 | 1.43 | 993 K |
| REXR | Rexford Industrial Realty Inc | 11.3323 | 8.96 B | 0.0808 | 0.72 | 110.2 K |
| FRO | Frontline Ltd | 3.3879 | 8.59 B | 0.0477 | 1.43 | 278.77 K |
| EDU | New Oriental Education & Technology Group ADR | 20.0894 | 8.32 B | 0.1145 | 0.57 | 1.38 M |
| MAC | Macerich Company | 43.3363 | 8.07 B | 0.438 | 1.02 | 1.41 M |
| AG | First Majestic Silver | 4.5462 | 8.01 B | 0.0296 | 0.66 | 2.92 M |
| STAG | Stag Industrial Inc | 13.9946 | 7.93 B | 0.235 | 1.71 | 375.8 K |
| LAD | Lithia Motors | 73.676 | 7.88 B | 0.5829 | 0.8 | 575.59 K |
| MOS | Mosaic Company | 36.5347 | 7.1 B | 0.4297 | 1.19 | 7.02 M |
| ICL | Israel Chemicals Ltd | 3.8725 | 6.65 B | 0.0612 | 1.61 | 1.26 M |
| TAL | Tal Education Group ADR | 4.7557 | 5.86 B | 0.0415 | 0.88 | 2.38 M |
| BOOT | Boot Barn Holdings Inc | 21.92 | 4.71 B | 0.31 | 1.43 | 97.1 K |
| AKO-B | Embotelladora Andina S.A | 8.7345 | 4.65 B | 0.1116 | 1.29 | 108.46 K |
| POST | Post Holdings Inc | 26.9842 | 4.14 B | 0.1833 | 0.68 | 1.01 M |
| BDC | Belden Inc | 75.908 | 4.12 B | 3.60 | 4.98 | 1.12 M |
| MANU | Manchester United Ltd | 14.0984 | 3.96 B | 0.3896 | 2.84 | 233.06 K |
| PARR | Par Petroleum Corp | 13.55 | 3.94 B | 0.15 | 1.12 | 72.4 K |
| USAC | USA Compression Partners LP | 4.6437 | 3.72 B | 0.0409 | 0.89 | 130.9 K |
| LPL | Lg Display Co. Ltd ADR | 13.1523 | 3.14 B | 0.0749 | 0.57 | 447.3 K |
| DKL | Delek Logistics Partners LP | 11.0044 | 3.03 B | 0.4174 | 3.94 | 226.9 K |
| AEO | American Eagle Outfitters | 9.3874 | 2.98 B | 0.333 | 3.68 | 10.74 M |
| VVX | V2X Inc | 29.58 | 2.73 B | 0.19 | 0.65 | 63.31 K |
| MFA-PB | MFA Financial Inc | 9.635 | 2.69 B | 0.0708 | 0.74 | 11.18 K |
| TNK | Teekay Tankers Ltd | 3.4027 | 2.63 B | 0.0218 | 0.64 | 511.98 K |
| DNOW | Now Inc | 23.72 | 2.59 B | 0.23 | 0.98 | 1.84 M |
| TY-P | Tri-Continental Corporation PFD $2.50 | 32.4463 | 2.44 B | 0.3844 | 1.2 | 714 |
| HCI | Homeowners Choice | 32.1719 | 2.25 B | 0.1834 | 0.57 | 148.9 K |
| ESRT | Empire State Realty Trust Inc | 13.8157 | 1.72 B | 0.2383 | 1.76 | 780.2 K |
| IDT | IDT Corp | 10.114 | 1.63 B | 0.1177 | 1.18 | 284.62 K |
| BTT | Blackrock Municipal Target Term | 13.7926 | 1.43 B | 0.082 | 0.6 | 246.3 K |
| ALX | Alexander's Inc | 206.0205 | 1.37 B | 1.2189 | 0.6 | 7.5 K |
| ORC | Orchid Island Capital Inc | 9.821 | 1.3 B | 0.0736 | 0.76 | 49.3 K |
| CIM | Chimera Investment Corp | 12.6769 | 1.05 B | 0.0757 | 0.6 | 201.43 K |
| NXP | Nuveen Tax Free Income Portfolio | 9.0591 | 895.8 M | 0.0513 | 0.57 | 36.2 K |
| HOV | Hovnanian Enterprises Inc | 102.75 | 782.2 M | 5.25 | 5.38 | 262.88 K |
| NGVC | Natural Grocers By Vitamin Cottage Inc | 18.0853 | 729.24 M | 0.1208 | 0.67 | 76.1 K |
| AHRT | Armada Hoffler Properties, Inc. | 4.6401 | 686.74 M | 0.0295 | 0.64 | 177.2 K |
| BME | Blackrock Health Sciences Trust | 17.0404 | 557.55 M | 0.2448 | 1.46 | 15 K |
| IQI | Invesco Quality Muni Income Trust | 6.5971 | 526.19 M | 0.042 | 0.64 | 152 K |
| VCV | Invesco California Value Muni Income Trust | 6.9845 | 509.49 M | 0.0601 | 0.87 | 214.7 K |
| IPI | Intrepid Potash Inc | 139.30 | 460.62 M | 5.40 | 4.03 | 119.82 K |
| BBW | Build-A-Bear Workshop | 16.9347 | 427.78 M | 0.1009 | 0.6 | 248.09 K |
| RM | Regional Managment Corp | 11.16 | 385.73 M | 0.0992 | 0.9 | 160.1 K |
| OIA | Invesco Muni Income Trust | 3.8002 | 293.34 M | 0.0327 | 0.87 | 137 K |
| BGS | B&G Foods Holdings | 12.0064 | 290.58 M | 0.4129 | 3.56 | 1.04 M |
| KFS | Kingsway Financial Services | 5.57 | 280.95 M | 0.09 | 1.64 | 8.14 K |
| DSX | Diana Shipping Inc | 3.3983 | 273.69 M | 0.0253 | 0.75 | 644.78 K |
| EOT | Eaton Vance Muni Income Trust | 12.0699 | 266.72 M | 0.0647 | 0.54 | 62.9 K |
| KWY | Kingsway Corporation | 5.57 | 264.79 M | 0.09 | 1.64 | 8.1 K |
| ARL | American Realty Investors | 5.00 | 242.28 M | 0.14 | 2.88 | 400 |
| VPV | Invesco Pennsylvania Muni | 7.4851 | 194.27 M | 0.0857 | 1.16 | 61.1 K |
| SB-PC | Safe Bulkers Inc | 7.8137 | 185 M | 0.1201 | 1.56 | 4.32 K |
| TPVG | Triplepoint Venture Growth Bdc | 3.4979 | 182.29 M | 0.026 | 0.75 | 40.1 K |
| SB-PD | Safe Bulkers Inc | 7.6263 | 182.24 M | 0.0986 | 1.31 | 27.09 K |
| GSL-PB | Global Ship Lease Inc | 6.0618 | 89.45 M | 0.0985 | 1.65 | 8.91 K |
| BHV | Blackrock Virginia Muni Trust | 9.9097 | 19.7 M | 0.0757 | 0.77 | 500 |
| CCM | Concord Medical Services ADR | 54.2405 | 19.58 M | 1.0651 | 2 | 1.17 K |
| AFGC | American Financial Group Inc 5.125% | 3.4929 | 18.77 M | 1.3971 | 66.66 | 30 |
| QXO | Qxo Inc | 28.8895 | 1.3974 | 5.08 | 44 | |
| CTRE | Caretrust REIT Inc | 6.9989 | 0.2209 | 3.26 | 351.3 K | |
| GJH | Strats Sm Trust For United States Cellular Corp | 4.6866 | 0.1149 | 2.51 | 493 | |
| AZN | AstraZeneca PLC | 47.3461 | 1.0288 | 2.22 | 7.78 M | |
| ESBA | Empire State Realty OP LP ES | 13.6669 | 0.2779 | 2.08 | 22 K | |
| KTH | Lehman Abs Corp | 15.8656 | 0.2867 | 1.84 | 100 | |
| LEU | Centrus Energy Corp. | 5.05 | 0.09 | 1.81 | 160 K | |
| GSL-P-B | Global Ship Lease Inc. Depository Shares Series B | 12.1207 | 0.197 | 1.65 | 8.91 K | |
| SB-P-C | Safe Bulkers Inc Cumulative Redeemable Perpetual Preferred Series C (Marshall Islands) | 15.6564 | 0.2406 | 1.56 | 4.32 K | |
| SPG-P-J | Simon Property Group Inc. Group 8 3/8% Series J Cumulative Redeemable Preferred Stock | 53.6647 | 0.7344 | 1.39 | 8.28 K | |
| SB-P-D | Safe Bulkers Inc Perpetual Preferred Series D (Marshall Islands) | 15.2731 | 0.1973 | 1.31 | 27.09 K | |
| CVU | CPI Aerostructures Inc | 12.65 | 0.15 | 1.2 | 11.47 K | |
| OGCP | Empire State Realty OP LP | 13.5484 | 0.1269 | 0.95 | 7.03 K | |
| GJO | Strats Sm Trust For Wal-Mart Stores Inc Securiti | 14.3195 | 0.1191 | 0.84 | 3.01 K | |
| MFA-P-B | MFA Financial Inc. Preferred Series B | 18.4701 | 0.1357 | 0.74 | 11.18 K | |
| KG | KING PHARMACEUTICALS INC | 241.7133 | 1.6506 | 0.69 | 16.75 K | |
| TGLS | Tecnoglass Inc | 7.7451 | 0.0454 | 0.59 | 1.3 K | |
| BAC-P-E | Bank of America Corporation Depositary Sh repstg 1/1000th Perp Pfd Ser E | 17.648 | 0.1015 | 0.58 | 10.7 K | |
| VNO-P-L | Vornado Realty Trust Pfd Ser L % | 18.8394 | 0.0973 | 0.52 | 11.68 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 40.5037 | 2.5315 | 6.67 | 923 | |
| TVA-B | TVA Group Inc | 7.00 | 0.39 | 5.9 | 11.15 K | |
| CSW-A | Corby Spirit and Wine Limited | 12.8466 | 0.6066 | 4.96 | 7.79 K | |
| MEQ | Mainstreet Eq J | 35.5158 | 1.1872 | 3.46 | 15.2 K | |
| KEI | Kolibri Global Energy Inc | 3.40 | 0.10 | 3.03 | 20.68 K | |
| CPX-PA | Capital Power Corporation Pref A | 8.7595 | 0.2451 | 2.88 | 9.45 K | |
| TPX-A | Molson Coors Canada Inc | 66.5377 | 1.6449 | 2.53 | 500 | |
| ORIO | ORIO | 12.4898 | 0.2939 | 2.41 | 10.36 K | |
| TCL-A | Transcontinental Inc | 8.2294 | 0.1755 | 2.18 | 262.05 K | |
| BCE-PM | BCE Inc Pref M | 13.073 | 0.2747 | 2.15 | 12.02 K | |
| PPTA | Perpetua Resources Corp | 4.80 | 0.10 | 2.13 | 4.44 K | |
| TVK | Terravest Capital Inc | 4.0931 | 0.0851 | 2.12 | 11.5 K | |
| JAG | Jaguar Mining Inc | 4.5343 | 0.0906 | 2.04 | 10.69 K | |
| DOL | Dollarama Inc | 17.6422 | 0.3522 | 2.04 | 1.52 M | |
| NPI-PA | Northland Power Inc Pref A | 10.8554 | 0.2052 | 1.93 | 8.23 K | |
| SPPP-U | Sprott Physical Platinum & Palladium Tr | 8.93 | 0.16 | 1.82 | 6 K | |
| GFP | Greenfirst Forest Products Inc | 5.4581 | 0.0975 | 1.82 | 23.74 K | |
| GIL | Gildan Activewear Inc | 25.5746 | 0.4522 | 1.8 | 1.43 M | |
| BK-PA | Canadian Banc Corp Pref A | 5.466 | 0.0946 | 1.76 | 5.54 K | |
| PWF-PT | Power Financial Corp Pref T | 13.9699 | 0.2334 | 1.7 | 1.7 K | |
| WFC | Wall Financial | 5.3773 | 0.0873 | 1.65 | 2 K | |
| FFH | Fairfax Financial Holdings Ltd | 486.3576 | 7.156 | 1.49 | 18.14 K | |
| CSW-B | Corby Spirit and Wine Limited | 11.4074 | 0.1653 | 1.47 | 2.9 K | |
| AC | Air Canada | 11.25 | 0.16 | 1.44 | 2.36 M | |
| TFII | Tfi International Inc | 22.9938 | 0.3251 | 1.43 | 826.87 K | |
| LNF | Leons Furniture | 10.5028 | 0.1406 | 1.36 | 7.1 K | |
| SYZ | Sylogist Ltd | 7.7657 | 0.1002 | 1.31 | 3.59 K | |
| HBP | Helix Biopharm | 8.20 | 0.10 | 1.23 | 660 | |
| Y | Yellow Pages Ltd | 12.5575 | 0.1508 | 1.22 | 47.5 K | |
| TWC | Twc Enterprises Ltd | 9.6208 | 0.1139 | 1.2 | 2.5 K | |
| TGO | Terago Inc | 5.94 | 0.07 | 1.19 | 300 | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 7.3955 | 0.087 | 1.19 | 41.02 K | |
| TPX-B | Molson Coors Canada Inc | 64.8914 | 0.7612 | 1.19 | 3.24 K | |
| AG | First Majestic Silver Corp | 5.2198 | 0.0592 | 1.15 | 866.37 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 12.9278 | 0.1379 | 1.08 | 23.96 K | |
| DRM | Dream Unlimited Corp | 15.5221 | 0.1638 | 1.07 | 44.4 K | |
| CUP-U | Caribbean Utilities Company Ltd | 5.9852 | 0.061 | 1.03 | 13.7 K | |
| BCE-PH | Bce Inc Pref H | 10.9604 | 0.1075 | 0.99 | 1.41 K | |
| XTD | Tdb Split Corp. Class A Shares | 3.6984 | 0.0362 | 0.99 | 2.85 K | |
| PDV-PA | Prime Dividend Corp Pref A | 5.2591 | 0.046 | 0.88 | 7.6 K | |
| CAS | Cascades Inc | 4.8993 | 0.0427 | 0.88 | 79.14 K | |
| TRZ | Transat At Inc | 9.17 | 0.07 | 0.77 | 80.28 K | |
| GUD | Knight Therapeutics Inc | 6.79 | 0.05 | 0.74 | 168.6 K | |
| AOV | Amotiv Limited | 6.79 | 0.05 | 0.74 | 168.58 K | |
| TCL-B | Transcontinental Inc | 8.3144 | 0.0609 | 0.74 | 1.4 K | |
| CGY | Calian Group Ltd | 12.5902 | 0.0916 | 0.73 | 2.51 K | |
| PWF-PO | Power Financial Corp Pref O | 13.5435 | 0.0915 | 0.68 | 4.25 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 13.2222 | 0.0858 | 0.65 | 2.2 K | |
| POW-PD | Power Corporation of Canada Pref D | 13.0755 | 0.0839 | 0.65 | 2.71 K | |
| EMA-PE | Emera Inc Pref E | 11.6898 | 0.0744 | 0.64 | 6.56 K | |
| CLS | Celestica Inc Sv | 12.65 | 0.08 | 0.64 | 749.3 K | |
| ENB-PY | Enbridge Inc Pref 3 | 11.1661 | 0.0703 | 0.63 | 14.73 K | |
| MFC-PM | Manulife Financial Corp Pref M | 14.5631 | 0.0862 | 0.6 | 5.45 K | |
| MFC-PI | Manulife Financial Corp Pref 9 Class 1 | 14.0988 | 0.0819 | 0.58 | 8.05 K | |
| GWO-PL | Great Wst 5.65 Non Cum 1St L Prf | 13.5705 | 0.0783 | 0.58 | 500 | |
| ISC | Information Services Corp | 11.4695 | 0.0616 | 0.54 | 2.1 K | |
| CU-PC | Canadian Util Cum Red Sec Y Prf | 14.2422 | 0.0724 | 0.51 | 2.35 K | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 13.0518 | 0.0663 | 0.51 | 23.58 K | |
| BPO-PR | Brookfield Office Cl Aaa R Prf | 12.0095 | 0.0607 | 0.51 | 1 K | |
| HPS-A | Hammond Power Solutions Inc | 4.3645 | 0.0219 | 0.5 | 324 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSPC | Metrospaces Inc | 5.10 | 2.86 M | 0.10 | 2 | 29 |
| EARI | Entertainment Arts Research Inc | 4.2384 | 1.23 M | 0.078 | 1.87 | 900 |
| SIRC | Solar Integrated Roofing Corporation | 989.9991 | 1.1 M | 45.00 | 4.76 | 9 |
| SEII | Sharing Economy International Inc | 780.00 | 855.22 K | 23.00 | 3.04 | 1.31 K |
| USRM | U.S. Stem Cell Inc | 15.00 | 64.15 K | 1.00 | 7.14 | 232 |
| AXPWQ | Axion Power International Inc | 16100.00 | 9.6 K | 840.00 | 5.5 | 2 |
| SNLP | Syntrol Corp | 72.00 | 4.45 K | 3.00 | 4.35 | 81 |
| GPHBF | G6 Materials Corp | 9.515 | 1.99 K | 0.574 | 6.42 | 1.43 K |
| SIMPQ | Simply Inc | 327.50 | 1.55 K | 2.50 | 0.77 | 281 |
| CYRNQ | CYRNQ | 38.60 | 799 | 3.72 | 10.67 | 785.25 K |
| SYNE | Synthesis Energy Systems Inc | 59.1168 | 157 | 4.0832 | 7.42 | 22.7 K |
| PEHD | Perigee Holdings Inc. | 34.00 | 130 | 1.60 | 4.94 | 23 |
| MRNJ | Metatron Inc | 389.9852 | 77.997 | 25 | 1 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| JHC | Jinhua Capital Corporation | 5.60 | 4.60 | 460 | 125 | |
| KCC | Kincora Copper Limited | 10.50 | 3.00 | 40 | 193.71 K | |
| PAT | Patriot One Technologies Inc | 20.00 | 3.00 | 17.65 | 240 | |
| LMG | Lincoln Gold Mining Inc | 7.00 | 1.00 | 16.67 | 30 | |
| KIP | Kiplin Metals Inc | 102.60 | 13.50 | 15.15 | 555.27 K | |
| GBU | Gabriel Resources Ltd | 5.50 | 0.70 | 14.58 | 358.37 K | |
| NAR | North Arrow Minerals Inc | 5.40 | 0.60 | 12.5 | 5.65 K | |
| GIP | Green Impact Partners Inc | 130.00 | 10.00 | 8.33 | 12 | |
| WEX | Western Exploration Inc | 115.00 | 7.50 | 6.98 | 10 | |
| GORO | Goldgroup Mining Inc. | 6.80 | 0.40 | 6.25 | 40.23 K | |
| NCP | Nickel Creek Platinum Corp. | 74.00 | 4.00 | 5.71 | 313 | |
| MRZL | Mont Royal Resources Limited. | 4.4289 | 0.2331 | 5.56 | 8.92 K | |
| NEXM | NexMetals Mining Corp. | 44.00 | 2.00 | 4.76 | 240 | |
| NXS | Nexus Gold Corp | 287.50 | 12.50 | 4.55 | 80 | |
| XIM | Ximen Mining Corp | 4.75 | 0.125 | 2.7 | 23.36 K | |
| CNS | Contagious Gaming Inc | 5.90 | 0.10 | 1.72 | 13.13 K | |
| AXL | Arrow Exploration Corp | 10.3419 | 0.0855 | 0.83 | 31.23 K |