Gainer Valuations for 20 August 2015 from 00:00:00 until 23:59:59
Gainer Valuations for 20 August 2015 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 7.81 | 3.74 B | 0.056 | 0.72 | 2.8 K | 21.89 K |
| FISK | Empire State Realty Op LP Se | 14.1554 | 1.41 B | 0.0722 | 0.51 | 6.54 K | 92.55 K |
| REPX | Riley Exploration Permian Inc | 20.6203 | 895.04 M | 0.4686 | 2.33 | 649 | 13.38 K |
| RLGT | Radiant Logistics | 5.65 | 429.39 M | 0.04 | 0.71 | 143.9 K | 813.01 K |
| REI | Ring Energy Inc | 9.01 | 297.02 M | 0.22 | 2.5 | 60 K | 540.6 K |
| GENC | Gencor Industries IN | 6.36 | 251.53 M | 0.0533 | 0.85 | 4.17 K | 26.51 K |
| LODE | Comstock Mining Inc | 156.25 | 146.03 M | 3.60 | 2.36 | 450 | 70.31 K |
| CVU | CPI Aerostructures | 9.91 | 61.35 M | 0.05 | 0.51 | 8.61 K | 85.28 K |
| CPHI | China Pharma Holdings | 28.00 | 24.3 M | 2.80 | 11.11 | 319 | 8.93 K |
| INLX | Intellinetics Inc | 40.00 | 17.17 M | 2.50 | 6.67 | 12 | 480 |
| RVP | Retractable Technologies | 3.90 | 16.63 M | 0.08 | 2.09 | 12.3 K | 47.97 K |
| AIRI | Air Industries Group Inc | 87.1161 | 13.69 M | 0.4911 | 0.57 | 509 | 44.34 K |
| ACCS | Access Newswire Inc | 5.5023 | 12.88 M | 0.1515 | 2.83 | 118 | 649.27 |
| PLAG | Planet Green Holdings Corp | 445.00 | 5.18 M | 2.50 | 0.56 | 38 | 16.91 K |
| DSS | Document Security Systems | 413.5891 | 4.66 M | 70.836 | 20.67 | 63 | 26.06 K |
| AMBO | Ambow Education Holding Ltd ADR | 36.00 | 4.23 M | 3.00 | 9.09 | 452 | 16.27 K |
| OPTT | Ocean Power Tech Inc | 100.56 | 3.75 M | 0.56 | 0.56 | 16.26 K | 1.64 M |
| PW | Power REIT | 4.81 | 2.52 M | 0.03 | 0.63 | 100 | 481 |
| PCG-P-G | Pacific Gas & Electric Company. 4.80% 1st Preferred Stock | 22.9538 | 0.3912 | 1.73 | 100 | 2.3 K | |
| PCG-P-B | Pacific Gas & Electric Company. 5 1/2% Preferred Stock | 24.1895 | 0.278 | 1.16 | 1.8 K | 43.54 K | |
| PCG-P-D | Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock | 23.128 | 0.1976 | 0.86 | 581 | 13.44 K |
Cryptocurrencies (CC) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 235.35 | 1.46 T | 8.666 | 3.82 | 32.27 M | 7.6 B |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 41.14 | 608.28 B | 0.34 | 0.83 | 24.78 K | 1.02 M |
| SI | Silver | 15.517 | 1.1 B | 0.338 | 2.23 | 53.43 K | 829.07 K |
| RU | Rubber | 173.50 | 1.50 | 0.87 | 22 | 3.82 K | |
| CL | Crude Oil | 41.14 | 0.34 | 0.83 | 380.43 K | 15.65 M | |
| ZB | U.S. Treasury Bond Futures | 160.0938 | 1.2813 | 0.81 | 257.16 K | 41.17 M | |
| CC | Cocoa | 3135.00 | 19.00 | 0.61 | 14.21 K | 44.55 M | |
| GC | Gold | 1159.60 | 6.60 | 0.57 | 261 | 302.66 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NTAP | Netapp Inc | 23.4845 | 34.58 B | 0.763 | 3.36 | 14.1 M | 331.21 M |
| RGLD | Royal Gold Inc | 49.5785 | 23.88 B | 0.9208 | 1.89 | 863.5 K | 42.81 M |
| PAAS | Pan Amer Silver Corp | 6.3627 | 17.47 B | 0.2318 | 3.78 | 2.96 M | 18.85 M |
| CTRE | Caretrust REIT Inc | 6.9953 | 9.18 B | 0.0406 | 0.58 | 687.1 K | 4.81 M |
| EXLS | Exlservice Holdings | 7.472 | 6.53 B | 0.056 | 0.76 | 854.87 K | 6.39 M |
| SSRM | Ssr Mining Inc | 6.7429 | 5.92 B | 0.1809 | 2.76 | 2.45 M | 16.51 M |
| LIVN | Livanova Plc OR Sh | 64.74 | 5.1 B | 4.33 | 7.17 | 1.71 M | 110.7 M |
| OPCH | Option Care Health Inc | 7.20 | 4.75 B | 0.28 | 4.05 | 446.72 K | 3.22 M |
| MAT | Mattel Inc | 20.1496 | 4.45 B | 0.2213 | 1.11 | 5.27 M | 106.21 M |
| CDNA | Caredx Inc | 6.41 | 4.44 B | 0.06 | 0.94 | 14.51 K | 93.01 K |
| XENE | Xenon Pharmaceuticals Inc | 10.27 | 3.92 B | 0.12 | 1.18 | 17.95 K | 184.31 K |
| CENX | Century Aluminum C | 5.23 | 3.63 B | 0.175 | 3.46 | 2.66 M | 13.9 M |
| FIZZ | Natl Beverage Cp | 9.5979 | 3.51 B | 0.0956 | 1.01 | 71.31 K | 684.45 K |
| AGYS | Agilysys Inc | 9.52 | 3.5 B | 0.09 | 0.95 | 82.66 K | 786.9 K |
| VRDN | Viridian Therapeutics Inc | 353.2502 | 3.43 B | 18.00 | 5.37 | 2.4 K | 849.21 K |
| ACLS | Axcelis Tech Inc | 13.40 | 3.32 B | 0.08 | 0.6 | 298.55 K | 4 M |
| ARLP | Alliance Resource Pt | 8.9646 | 3.19 B | 0.0938 | 1.06 | 225.65 K | 2.02 M |
| OSIS | O S I Systems Inc | 71.69 | 3.17 B | 0.71 | 1 | 184.49 K | 13.23 M |
| MZTI | MZTI | 74.5691 | 2.97 B | 0.9484 | 1.29 | 98.8 K | 7.37 M |
| PLUS | Eplus Inc | 19.8056 | 2.46 B | 0.9758 | 5.18 | 1.43 M | 28.39 M |
| COHU | Cohu Inc | 8.9865 | 2.05 B | 0.0836 | 0.94 | 168.2 K | 1.51 M |
| ANDE | Andersons Inc | 28.3354 | 1.86 B | 0.2794 | 1 | 201.6 K | 5.71 M |
| PLAB | Photronics Inc | 8.65 | 1.71 B | 0.15 | 1.76 | 1.28 M | 11.07 M |
| FMBH | First Mid Ill Bncshr | 17.2439 | 1.37 B | 0.6559 | 3.95 | 103 | 1.78 K |
| GOLD | Gold.com, Inc. | 3.8144 | 1.12 B | 0.0539 | 1.43 | 3.8 K | 14.49 K |
| OCSL | Oaktree Specialty Lending Corp | 6.6207 | 1.1 B | 0.0911 | 1.4 | 399.46 K | 2.64 M |
| QNST | Quinstreet Inc | 5.06 | 1.09 B | 0.04 | 0.8 | 1.98 M | 10.03 M |
| WINA | Winmark Corp | 88.5575 | 980.13 M | 1.4593 | 1.68 | 18.5 K | 1.64 M |
| ORRF | Orrstown Finl Svcs | 12.7858 | 874.16 M | 0.1474 | 1.17 | 3.68 K | 47 K |
| SMBK | Smartfinancial Inc | 14.3113 | 829.28 M | 0.1858 | 1.32 | 3.4 K | 48.66 K |
| LXRX | Lexicon Pharmaceutcl | 11.34 | 809.82 M | 0.80 | 7.59 | 4.45 M | 50.44 M |
| SMBC | Southern MO Bancorp | 17.5256 | 790.73 M | 0.218 | 1.26 | 1.82 K | 31.95 K |
| COLL | Collegium Pharma | 15.29 | 767.87 M | 0.32 | 2.14 | 78.73 K | 1.2 M |
| KRNT | Kornit Digital Ord | 13.32 | 767.81 M | 0.12 | 0.91 | 22.71 K | 302.55 K |
| FEIM | Frequency Elcts Inc | 8.8118 | 734.91 M | 0.103 | 1.18 | 6.1 K | 53.77 K |
| HIFS | Hingham Inst For Svg | 105.7943 | 677.17 M | 1.5037 | 1.44 | 28.51 K | 3.02 M |
| LYTS | L S I Industries | 6.9271 | 627.09 M | 0.0926 | 1.35 | 65.29 K | 452.26 K |
| NGNE | Neurogene Inc | 346.60 | 520.3 M | 2.00 | 0.58 | 31.09 K | 10.77 M |
| ADAM | New York Mortgage Trust, Inc. | 7.0549 | 513.83 M | 0.1247 | 1.8 | 624.12 K | 4.4 M |
| FRBA | First Bank | 5.322 | 490.74 M | 0.0439 | 0.83 | 516 | 2.75 K |
| GLAD | Gladstone Cap Corp | 6.2799 | 441.02 M | 0.1054 | 1.71 | 37.45 K | 235.18 K |
| VALU | Value Line Inc | 10.0551 | 415.25 M | 0.3837 | 3.97 | 2 K | 20.11 K |
| JAKK | Jakks Pacific Inc | 88.9487 | 409.62 M | 1.5045 | 1.72 | 79.1 K | 7.04 M |
| NECB | Northeast Community Bancorp | 4.7292 | 401.97 M | 0.0506 | 1.08 | 112 | 529.67 |
| WILC | G Willi-Food Intl | 3.646 | 397.17 M | 0.071 | 1.99 | 7.87 K | 28.69 K |
| ARTNA | Artesian Res Cp A | 16.7432 | 348.23 M | 0.1633 | 0.98 | 35.9 K | 601.08 K |
| BNTC | Benitec Biopharma Ltd ADR | 2137.0281 | 344.36 M | 58.5837 | 2.82 | 541 | 1.16 M |
| PESI | Perma-Fix Envir | 3.75 | 330.79 M | 0.06 | 1.63 | 100 | 375 |
| TBCH | Turtle Beach Corporation | 8.88 | 305.18 M | 0.268 | 3.11 | 11.62 K | 103.23 K |
| LAND | Gladstone Land Corp | 6.2248 | 301.09 M | 0.1431 | 2.35 | 22.8 K | 141.93 K |
| SMTI | Sanara Medtech Inc | 9.50 | 294.94 M | 0.80 | 9.2 | 122 | 1.16 K |
| CLPT | Clearpoint Neuro Inc | 28.12 | 293.94 M | 0.38 | 1.37 | 1.55 K | 43.67 K |
| ALCO | Alico Inc | 35.8325 | 279.75 M | 0.2961 | 0.83 | 9.54 K | 341.73 K |
| CGC | Canopy Growth Corp | 13.66 | 279.61 M | 0.11 | 0.81 | 670 | 9.15 K |
| PCYO | Pure Cycle Corp | 4.88 | 266.76 M | 0.03 | 0.62 | 4.51 K | 22.03 K |
| EFSI | Eagle Financial Services Inc | 16.7319 | 248.23 M | 0.3417 | 2.08 | 720 | 12.05 K |
| RGCO | Rgc Resources Inc | 9.6259 | 246.37 M | 0.0522 | 0.55 | 1.6 K | 15.38 K |
| RCMT | R C M Tech Inc | 3.4001 | 240.49 M | 0.0567 | 1.7 | 505.38 K | 1.72 M |
| CFBK | Central Fed Cp | 7.3148 | 237.84 M | 0.3113 | 4.44 | 326 | 2.38 K |
| BNC | CEA Industries Inc. | 361.80 | 233.14 M | 7.20 | 2.03 | 401 | 145.08 K |
| OPBK | Open Bank | 4.681 | 222.94 M | 0.0383 | 0.82 | 11.6 K | 54.3 K |
| CBFV | Cb Financial Svc | 13.578 | 209.49 M | 0.3633 | 2.75 | 5.92 K | 80.34 K |
| SGC | Superior Uniform Group | 12.0633 | 201.23 M | 0.1674 | 1.41 | 32.81 K | 395.83 K |
| TAYD | Taylor Devices Inc | 12.82 | 191.79 M | 0.16 | 1.26 | 2.2 K | 28.2 K |
| NEGG | Newegg Commerce Inc | 297.60 | 186.88 M | 3.20 | 1.09 | 68 | 20.24 K |
| SBFG | Sb Financial Group | 7.8822 | 176.65 M | 0.0731 | 0.94 | 732 | 5.77 K |
| CHCI | Comstock Hlds Cos | 4.27 | 173.25 M | 0.2107 | 5.19 | 2.63 K | 11.23 K |
| SLNH | Soluna Hldgs Inc | 21.4138 | 132.67 M | 0.3724 | 1.77 | 68 | 1.46 K |
| RILY | B. Riley Financl | 5.9612 | 130.14 M | 0.1226 | 2.1 | 3.31 K | 19.7 K |
| JXG | JX Luxventure Limited | 8707.50 | 118.79 M | 202.50 | 2.38 | 2 | 17.41 K |
| OFED | Oconee Fed Fin Corp | 15.5292 | 113.48 M | 0.7548 | 5.11 | 100 | 1.55 K |
| BYFC | Broadway Fin Cp | 11.92 | 111.25 M | 0.16 | 1.36 | 1.84 K | 21.97 K |
| ANIX | Anixa Biosciences Inc | 4.40 | 109.68 M | 0.07 | 1.62 | 7 K | 30.8 K |
| ICCC | Immucell Cp | 8.32 | 92.82 M | 0.12 | 1.46 | 24.58 K | 204.51 K |
| RFIL | RF Industries Ltd | 3.6997 | 78.65 M | 0.0259 | 0.7 | 2.74 K | 10.14 K |
| NTIC | Northern Technologies Intl Corp | 6.8631 | 70.72 M | 0.2004 | 3.01 | 20.52 K | 140.82 K |
| HRTX | Heron Therapeutics | 33.01 | 70.36 M | 0.66 | 2.04 | 819.18 K | 27.04 M |
| HFBL | Home Federal Bancorp Inc | 8.5029 | 67.79 M | 0.0773 | 0.92 | 26.2 K | 222.78 K |
| LFVN | Lifevantage Cp | 5.3188 | 66.6 M | 0.1269 | 2.44 | 167.7 K | 891.96 K |
| GEG | Great Elm Group Inc | 9.84 | 66.32 M | 0.24 | 2.5 | 20.71 K | 203.77 K |
| OPXS | Optex Systems Holdings, Inc. Common Stock | 6.9626 | 61.32 M | 1.5372 | 28.33 | 2 | 13.93 |
| WATT | Energous Corp | 4236.00 | 48.03 M | 24.00 | 0.57 | 175 | 741.3 K |
| KFFB | Kentucky First Fed | 5.6024 | 45.65 M | 0.0451 | 0.81 | 696 | 3.9 K |
| SOWG | Sow Good Inc | 58.20 | 43.82 M | 7.20 | 14.12 | 9.19 K | 534.86 K |
| ELTK | Eltek Ltd | 5.1816 | 41.01 M | 0.0462 | 0.9 | 7.09 K | 36.74 K |
| UG | United Guardian Inc | 10.9294 | 40.66 M | 0.1286 | 1.19 | 1.77 K | 19.3 K |
| NEPH | Nephros Inc | 5.04 | 32.61 M | 0.36 | 7.69 | 3.37 K | 16.97 K |
| STKS | The One Group | 3.19 | 32.26 M | 0.05 | 1.59 | 108.95 K | 347.54 K |
| ANY | Sphere 3D Corp | 45080.00 | 30.54 M | 1400.00 | 3.21 | 15 | 676.2 K |
| NSYS | Nortech Systems IN | 4.25 | 30.08 M | 0.18 | 4.42 | 3.8 K | 16.15 K |
| EFOI | Energy Focus Inc | 599.55 | 27.99 M | 14.00 | 2.39 | 25.28 K | 15.16 M |
| DOMH | Dominari Holdings Inc | 291.7251 | 27.88 M | 20.8375 | 7.69 | 282 | 82.27 K |
| AIFC | AI Financial Corporation | 6.30 | 27.19 M | 0.05 | 0.8 | 320 | 2.02 K |
| COSM | Cosmos Holdings Inc | 9.40 | 26.95 M | 0.10 | 1.08 | 230 | 2.16 K |
| FGC | FG Communities Holdings Inc. | 942.50 | 26.78 M | 6.25 | 0.67 | 64 | 60.32 K |
| OMEX | Odyssey Marine Expl | 4.1832 | 25.24 M | 0.2592 | 6.61 | 14.02 K | 58.65 K |
| PPSI | Pioneer Pwr Sol | 3.6436 | 25.08 M | 0.2603 | 7.69 | 888 | 3.24 K |
| DRK | DarkHorse Technologies Inc. | 45080.00 | 17.98 M | 1400.00 | 3.21 | 15 | 676.2 K |
| NTRP | Nexttrip Inc | 2320.00 | 17.51 M | 80.00 | 3.57 | 5 | 11.6 K |
| LFWD | Rewalk Robotics Ltd | 20055.00 | 16.82 M | 157.50 | 0.79 | 53 | 1.06 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 72.9868 | 1.26 T | 2.9753 | 4.25 | 10.89 M | 794.66 M |
| NEM | Newmont Mining Corp | 14.4824 | 130.07 B | 0.484 | 3.46 | 10.09 M | 146.06 M |
| AEM | Agnico-Eagle Mines Ltd | 22.3921 | 101.51 B | 0.6282 | 2.89 | 5.42 M | 121.26 M |
| FNV | Franco Nev Corp | 42.145 | 50.81 B | 1.6288 | 4.02 | 2.56 M | 107.88 M |
| AU | Anglogold Ashanti Ltd ADR | 6.9962 | 50.26 B | 0.692 | 10.98 | 8.41 M | 58.83 M |
| KEYS | Keysight Technologies Inc Comm | 32.77 | 49.2 B | 3.23 | 10.93 | 2.9 M | 94.87 M |
| VTR | Ventas Inc | 37.995 | 47.32 B | 0.3138 | 0.83 | 3.52 M | 133.8 M |
| SPG-PJ | Simon Property Group Inc | 44.2724 | 45.86 B | 0.2967 | 0.67 | 404 | 17.89 K |
| ABEV | Ambev S.A. ADR | 3.3803 | 42.55 B | 0.0702 | 2.12 | 20.28 M | 68.54 M |
| BIP | Brookfield Infrastructure Partners LP | 9.8009 | 31.41 B | 0.0605 | 0.62 | 1.24 M | 12.11 M |
| BBDO | Banco Bradesco S.A. ADR | 3.8277 | 27.27 B | 0.1439 | 3.91 | 6.36 K | 24.34 K |
| TSN | Tyson Foods | 33.4108 | 21.06 B | 0.2076 | 0.63 | 5.92 M | 197.77 M |
| CDE | Coeur Mining Inc | 3.91 | 16.81 B | 0.19 | 5.11 | 3.52 M | 13.76 M |
| SUI | Sun Communities | 49.1277 | 14.93 B | 0.3007 | 0.62 | 500.6 K | 24.59 M |
| KEP | Korea Electric Power Corp ADR | 16.6766 | 14.55 B | 0.1092 | 0.66 | 332.3 K | 5.54 M |
| AGI | Alamos Gold Inc | 4.2065 | 13.64 B | 0.3723 | 9.71 | 1.68 M | 7.09 M |
| HRL | Hormel Foods Corp | 24.5177 | 12.25 B | 0.9138 | 3.87 | 4.11 M | 100.76 M |
| TTC | Toro Company | 30.9005 | 10.22 B | 0.3992 | 1.31 | 886.4 K | 27.39 M |
| EGO | Eldorado Gold Corp | 19.8138 | 9.77 B | 0.5463 | 2.84 | 700.64 K | 13.88 M |
| TIMB | Tim S.A. ADR | 8.4182 | 8.77 B | 0.1211 | 1.46 | 1.58 M | 13.33 M |
| AG | First Majestic Silver | 3.9447 | 7.83 B | 0.0493 | 1.27 | 2.24 M | 8.84 M |
| BVN | Compania Mina Buenaventura S.A. ADR | 6.5121 | 7.34 B | 0.1181 | 1.85 | 1.6 M | 10.4 M |
| SBSW | Sibanye Gold Ltd ADR | 3.693 | 7.15 B | 0.3665 | 11.02 | 1.89 M | 6.98 M |
| OR | Osisko Gold Royalties Ltd | 10.7752 | 7.09 B | 0.507 | 4.94 | 36.42 K | 392.48 K |
| OGC | OceanaGold Corporation | 5.8107 | 6.43 B | 0.393 | 7.25 | 5.4 K | 31.38 K |
| CGAU | Centerra Gold Inc | 4.9856 | 4.46 B | 0.2394 | 5.04 | 600 | 2.99 K |
| AKO-B | Embotelladora Andina S.A | 9.3291 | 4.41 B | 0.1337 | 1.45 | 17.25 K | 160.95 K |
| BBWI | Bath & Body Works Inc | 36.0234 | 4.39 B | 1.1845 | 3.4 | 4.68 M | 168.59 M |
| CRK | Comstock Resources | 10.8542 | 4.04 B | 0.2844 | 2.69 | 282.84 K | 3.07 M |
| AKO-A | Embotelladora Andina S.A | 8.4373 | 3.99 B | 0.1462 | 1.76 | 788 | 6.65 K |
| GRTUF | GRTUF | 19.2354 | 3.82 B | 0.135 | 0.71 | 4.63 K | 89.06 K |
| CVSA | Covista Inc. | 25.3732 | 3.79 B | 0.4786 | 1.92 | 2.02 M | 51.3 M |
| MMS | Maximus Inc | 54.3667 | 3.44 B | 0.7613 | 1.42 | 549.3 K | 29.86 M |
| SA | Seabridge Gold | 6.82 | 3.01 B | 0.59 | 9.47 | 2.12 M | 14.44 M |
| SII | Sprott Inc | 12.0743 | 2.99 B | 0.5584 | 4.85 | 3.52 K | 42.5 K |
| FSM | Fortuna Silver Mines | 3.09 | 2.98 B | 0.27 | 9.57 | 713.36 K | 2.2 M |
| BSM | Black Stone Minerals LP | 5.5077 | 2.92 B | 0.1198 | 2.22 | 53.7 K | 295.76 K |
| UNFI | United Nat Foods | 48.35 | 2.85 B | 2.08 | 4.5 | 2.73 M | 131.93 M |
| LTC | Ltc Properties | 23.9637 | 2.53 B | 0.1301 | 0.55 | 211.8 K | 5.08 M |
| OFG | OFG Bancorp | 5.9268 | 2.15 B | 0.193 | 3.37 | 1.02 M | 6.07 M |
| IDT | IDT Corp | 9.7298 | 2.05 B | 0.0596 | 0.62 | 93.88 K | 913.46 K |
| GLOB | Globant S.A. | 31.22 | 2.05 B | 0.17 | 0.55 | 216.53 K | 6.76 M |
| SBH | Sally Beauty Holdings | 26.63 | 1.82 B | 0.68 | 2.62 | 3.03 M | 80.73 M |
| NRP | Natural Resource Partners LP | 13.4151 | 1.57 B | 0.3342 | 2.55 | 53.52 K | 717.98 K |
| VET | Vermilion Energy Inc | 19.9848 | 1.55 B | 0.4271 | 2.18 | 106.6 K | 2.13 M |
| GSL | Global Ship Lease Inc | 28.7914 | 1.49 B | 0.2013 | 0.7 | 8.26 K | 237.9 K |
| LZB | La-Z-Boy Inc | 23.2454 | 1.31 B | 0.4511 | 1.98 | 708.2 K | 16.46 M |
| HL-PB | Hecla Mining Company | 29.4521 | 1.21 B | 0.642 | 2.23 | 1.01 K | 29.78 K |
| GNK | Genco Shipping & Trading Ltd | 38.5237 | 1.13 B | 0.9427 | 2.51 | 3.24 K | 124.86 K |
| ODC | Oil-Dri Corp of America | 9.0022 | 1.07 B | 0.0767 | 0.86 | 11.17 K | 100.56 K |
| MUX | Mcewen Mining Inc | 9.5408 | 969.58 M | 0.0984 | 1.04 | 159.82 K | 1.52 M |
| GSBD | Goldman Sachs Bdc Inc | 7.6078 | 965.84 M | 0.0526 | 0.7 | 62.3 K | 473.97 K |
| SBR | Sabine Royalty Trust | 12.7346 | 943.58 M | 0.7158 | 5.96 | 48.5 K | 617.63 K |
| CAPL | Crossamerica Partners LP | 6.7417 | 729.49 M | 0.1447 | 2.19 | 148.4 K | 1 M |
| RMAX | Re/Max Holdings Inc | 30.6338 | 681.16 M | 0.5545 | 1.84 | 57.45 K | 1.76 M |
| CMRE-PB | Costamare Inc | 9.2025 | 666.31 M | 0.1007 | 1.11 | 1.35 K | 12.42 K |
| HOV | Hovnanian Enterprises Inc | 43.25 | 627.99 M | 0.75 | 1.76 | 115.26 K | 4.98 M |
| CIM | Chimera Investment Corp | 11.7451 | 608.94 M | 0.1326 | 1.14 | 1.07 M | 12.53 M |
| BW | Babcock & Wilcox Enterprises | 191.30 | 564.58 M | 2.50 | 1.32 | 17.27 K | 3.3 M |
| FBRT | Franklin Bsp Realty Trust Inc | 6.6241 | 484.31 M | 0.0487 | 0.74 | 1.14 M | 7.58 M |
| LXFR | Luxfer Holdings Plc | 8.7144 | 463.48 M | 0.1291 | 1.5 | 14.5 K | 126.36 K |
| BAK | Braskem S.A. ADR | 4.6574 | 446.3 M | 0.1295 | 2.86 | 335.2 K | 1.56 M |
| TROX | Tronox Inc | 5.4285 | 432.79 M | 0.0602 | 1.12 | 1.37 M | 7.45 M |
| KNOP | Knot Offshore Partners LP | 6.9441 | 302.34 M | 0.1086 | 1.59 | 102.4 K | 711.08 K |
| KWY | Kingsway Corporation | 5.40 | 242.73 M | 0.09 | 1.69 | 14.3 K | 77.22 K |
| SCM | Stellus Capital Investment Cor | 3.2964 | 207.9 M | 0.1333 | 4.21 | 82.4 K | 271.62 K |
| SJT | San Juan Basin Royalty Trust | 4.8756 | 177.17 M | 0.0319 | 0.66 | 70 K | 341.29 K |
| ENJ | Entergy New Orleans Inc | 14.0738 | 173.1 M | 0.0973 | 0.7 | 6.13 K | 86.24 K |
| SRI | Stoneridge Inc | 12.52 | 154.47 M | 0.17 | 1.38 | 137.41 K | 1.72 M |
| VTN | Invesco Trust New York Muni | 7.744 | 151.05 M | 0.0401 | 0.52 | 37.9 K | 293.5 K |
| LODE | Comstock | 156.25 | 145.75 M | 3.60 | 2.36 | 450 | 70.31 K |
| EARN | Ellington Residential Mortgage | 3.259 | 134.41 M | 0.0247 | 0.76 | 37.7 K | 122.86 K |
| GSL-PB | Global Ship Lease Inc | 8.0869 | 91.05 M | 0.0489 | 0.61 | 1.75 K | 14.15 K |
| CRT | Cross Timbers Royalty Trust | 5.3084 | 75.54 M | 0.0597 | 1.14 | 25.6 K | 135.9 K |
| NRT | North European Oil Royality Trust | 3.2997 | 66.17 M | 0.0205 | 0.63 | 30.1 K | 99.32 K |
| AVD | American Vanguard Corp | 11.3812 | 24.12 M | 0.0864 | 0.76 | 186.8 K | 2.13 M |
| AFGC | American Financial Group Inc 5.125% | 4.7504 | 19.06 M | 0.5589 | 13.33 | 85 | 403.78 |
| PAAS | Pan American Silver Corp. | 6.7237 | 0.245 | 3.78 | 2.96 M | 19.92 M | |
| GJH | Strats Sm Trust For United States Cellular Corp | 4.9027 | 0.1165 | 2.43 | 1.68 K | 8.24 K | |
| HL-P-B | Hecla Mining Company Preferred Stock | 47.2264 | 1.0293 | 2.23 | 1.01 K | 47.75 K | |
| FTAI | Fortress Transn & Infras Invs | 6.2861 | 0.1353 | 2.2 | 113.35 K | 712.55 K | |
| PHYS | Sprott Physical Gold Trust | 9.51 | 0.18 | 1.93 | 666.6 K | 6.34 M | |
| PSLV | Sprott Physical Silver | 5.99 | 0.10 | 1.7 | 373.3 K | 2.24 M | |
| SMBK | Smartfinancial Inc | 14.6548 | 0.1903 | 1.32 | 3.4 K | 49.83 K | |
| GRP-U | Granite Real Estate Investment Trust | 20.1199 | 0.1411 | 0.71 | 4.63 K | 93.16 K | |
| SPG-P-J | Simon Property Group Inc. Group 8 3/8% Series J Cumulative Redeemable Preferred Stock | 58.3833 | 0.3914 | 0.67 | 404 | 23.59 K | |
| KTN | Lehman Abs Corp | 15.9619 | 0.1041 | 0.66 | 1.55 K | 24.76 K | |
| GSL-P-B | Global Ship Lease Inc. Depository Shares Series B | 15.7098 | 0.095 | 0.61 | 1.75 K | 27.49 K | |
| CTRE | Caretrust REIT Inc | 6.9953 | 0.0406 | 0.58 | 687.1 K | 4.81 M | |
| FISK | Empire State Realty OP LP 250 | 14.1554 | 0.0722 | 0.51 | 6.54 K | 92.55 K | |
| CVU | CPI Aerostructures Inc | 9.91 | 0.05 | 0.51 | 8.61 K | 85.28 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 27.0024 | 7.03 M | 1.6876 | 6.67 | 200 | 5.4 K |
| TAL | Petrotal Corp | 5.7349 | 0.7168 | 14.28 | 153 | 877.44 | |
| AGI | Alamos Gold Inc Cls A | 5.5478 | 0.5027 | 9.96 | 775.02 K | 4.3 M | |
| SEA | Seabridge Gold Inc | 6.8404 | 0.5829 | 9.32 | 191.57 K | 1.31 M | |
| FVI | Fortuna Mines Inc | 4.02 | 0.31 | 8.36 | 575.5 K | 2.31 M | |
| BBD-PC | Bombardier Inc Pref C | 3.2477 | 0.2384 | 7.92 | 39.39 K | 127.93 K | |
| FRX | Fennec Pharmaceuticals Inc | 3.26 | 0.21 | 6.89 | 4.5 K | 14.67 K | |
| BBD-B | Bombardier Inc Series B | 31.75 | 2.00 | 6.72 | 1.22 M | 38.59 M | |
| OGC | Oceanagold Corp | 7.6127 | 0.4758 | 6.67 | 290.27 K | 2.21 M | |
| TECK-A | Teck Resources Limited | 8.9585 | 0.5472 | 6.51 | 15 K | 134.38 K | |
| MDP | Medexus Pharmaceuticals Inc | 3.975 | 0.225 | 6 | 67 | 266.32 | |
| BBD-A | Bombardier Inc | 33.75 | 1.75 | 5.47 | 146.32 K | 4.94 M | |
| SII | Sprott Inc | 15.4099 | 0.7534 | 5.14 | 10.69 K | 164.73 K | |
| TA-PJ | TransAlta Corp Pref J | 6.7798 | 0.3002 | 4.63 | 14.7 K | 99.66 K | |
| TXR | Torex Resources Inc. | 13.5733 | 0.5945 | 4.58 | 321.89 K | 4.37 M | |
| TXG | Torex Gold Resources Inc | 13.6412 | 0.5974 | 4.58 | 3.22 M | 43.91 M | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 8.5203 | 0.364 | 4.46 | 549 | 4.68 K | |
| ABX | Barrick Mining Corp | 8.7128 | 0.3479 | 4.16 | 4.04 M | 35.19 M | |
| PAAS | Pan American Silver Corp | 8.3077 | 0.3166 | 3.96 | 492.78 K | 4.09 M | |
| FNV | Franco-Nevada Corp | 54.8311 | 2.0098 | 3.8 | 1 M | 55 M | |
| ACX | Act Energy Technologies Ltd | 10.864 | 0.3802 | 3.63 | 243.39 K | 2.64 M | |
| LUG | Lundin Gold Inc | 3.1401 | 0.1022 | 3.36 | 6.5 K | 20.41 K | |
| EIF | Exchange Income Corp | 14.1407 | 0.4556 | 3.33 | 231.1 K | 3.27 M | |
| EDV | Endeavour Mining Corp | 5.2515 | 0.1641 | 3.23 | 133.77 K | 702.49 K | |
| EMA-PA | Emera Inc Pref A | 10.0488 | 0.3035 | 3.11 | 6.9 K | 69.34 K | |
| OR | Osisko Gold Royalties Ltd | 14.1777 | 0.4069 | 2.95 | 430.27 K | 6.1 M | |
| POU | Paramount Resources Ltd | 4.9766 | 0.1411 | 2.92 | 1.18 M | 5.88 M | |
| TVA-B | TVA Group Inc | 5.30 | 0.15 | 2.91 | 1.97 K | 10.44 K | |
| CEF-U | Sprott Physical Gold and Silver Trust | 10.8835 | 0.2996 | 2.83 | 100 | 1.09 K | |
| AEM | Agnico Eagle Mines Ltd | 29.2478 | 0.7911 | 2.78 | 1.47 M | 43.12 M | |
| ELD | Eldorado Gold | 25.8729 | 0.6952 | 2.76 | 2.58 M | 66.65 M | |
| PPTA | Perpetua Resources Corp | 3.80 | 0.10 | 2.7 | 13.53 K | 51.41 K | |
| SSRM | Ssr Mining Inc | 8.878 | 0.2299 | 2.66 | 565.6 K | 5.02 M | |
| FIH-U | Fairfax India Holdings Corporation | 10.88 | 0.27 | 2.54 | 20 K | 217.6 K | |
| CIU-PC | CU Inc Pref C | 10.2601 | 0.2462 | 2.46 | 1.24 K | 12.72 K | |
| PSLV-U | Sprott Physical Silver Trust | 6.02 | 0.14 | 2.38 | 3.52 K | 21.19 K | |
| TD-PFA | Toronto Dominion Bank Pref A | 13.3655 | 0.2926 | 2.24 | 16.05 K | 214.46 K | |
| CG | Centerra Gold Inc | 3.6572 | 0.0791 | 2.21 | 651.9 K | 2.38 M | |
| SGY | Surge Energy Inc | 12.0175 | 0.2503 | 2.13 | 149.75 K | 1.8 M | |
| TGO | Terago Inc | 5.36 | 0.11 | 2.1 | 1.1 K | 5.9 K | |
| KEI | Kolibri Global Energy Inc | 4.90 | 0.10 | 2.08 | 100 | 490 | |
| CEF | Sprott Physical Gold Silver Trust | 14.4653 | 0.2793 | 1.97 | 67.06 K | 970.1 K | |
| BCE-PK | BCE Inc Pref AK | 7.9046 | 0.146 | 1.88 | 41.95 K | 331.57 K | |
| VET | Vermilion Energy Inc | 26.2895 | 0.4851 | 1.88 | 445.3 K | 11.71 M | |
| TRZ | Transat At Inc | 7.08 | 0.13 | 1.87 | 27.3 K | 193.29 K | |
| XTC | Exco Tech | 9.2525 | 0.1501 | 1.65 | 70.26 K | 650.04 K | |
| BN-PFE | Brookfield Corporation | 11.6453 | 0.183 | 1.6 | 4.79 K | 55.72 K | |
| WILD | Wildbrain Ltd | 8.0777 | 0.1252 | 1.57 | 105.9 K | 855.43 K | |
| BPO-PP | Brookfield Offi Pro Cl Aaa P Prf | 7.9146 | 0.1219 | 1.56 | 18.57 K | 146.95 K | |
| TRP-PD | TC Energy Corp Pref Series 7 | 10.0533 | 0.1505 | 1.52 | 24.39 K | 245.22 K | |
| BN-PX | Brookfield Corporation | 8.051 | 0.1198 | 1.51 | 13.5 K | 108.69 K | |
| WFG | West Fraser Timber CO Ltd | 46.7634 | 0.6563 | 1.42 | 306.5 K | 14.33 M | |
| PXT | Parex Resources Inc | 5.8015 | 0.0792 | 1.38 | 238.6 K | 1.38 M | |
| BPO-PN | Brookfield Offi Pro Cl Aaa N Prf | 8.3095 | 0.1047 | 1.28 | 17.41 K | 144.67 K | |
| BK-PA | Canadian Banc Corp Pref A | 5.7591 | 0.0706 | 1.24 | 24.95 K | 143.69 K | |
| AG | First Majestic Silver Corp | 5.1606 | 0.0592 | 1.16 | 714.67 K | 3.69 M | |
| BN-PFA | Brookfield Corporation | 11.3753 | 0.1241 | 1.1 | 9.8 K | 111.48 K | |
| SRV-UN | SIR Royalty Income Fund | 5.6094 | 0.0609 | 1.1 | 6.17 K | 34.61 K | |
| SPPP-U | Sprott Physical Platinum & Palladium Tr | 6.90 | 0.07 | 1.02 | 3.8 K | 26.22 K | |
| CFF | Conifex Timber Inc | 4.3949 | 0.0361 | 0.83 | 11.1 K | 48.78 K | |
| BCE-PR | BCE Inc Pref R | 8.1081 | 0.0665 | 0.83 | 5.1 K | 41.35 K | |
| TOT | Total Energy Services Inc | 11.1668 | 0.0869 | 0.78 | 225.37 K | 2.52 M | |
| CKI | Clarke Inc | 7.1483 | 0.0523 | 0.74 | 10 K | 71.48 K | |
| LUN | Lundin Mining Corp | 3.4082 | 0.0236 | 0.7 | 2.07 M | 7.07 M | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 11.9008 | 0.0815 | 0.69 | 900 | 10.71 K | |
| INO-UN | Inovalis Real Estate Investment Trust | 4.6844 | 0.0311 | 0.67 | 4.03 K | 18.88 K | |
| BRE | Bridgemarq Real Estate Services Inc | 5.2709 | 0.0337 | 0.64 | 1.3 K | 6.85 K | |
| CPX-PC | Capital Powr Cum Rat Rest 3 Pref | 8.692 | 0.0539 | 0.62 | 3.3 K | 28.68 K | |
| HBM | Hudbay Minerals Inc | 6.4698 | 0.0388 | 0.6 | 861.6 K | 5.57 M | |
| BN-PT | Brookfield Corporation | 9.871 | 0.0545 | 0.56 | 27.4 K | 270.47 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 14.4738 | 0.0798 | 0.55 | 1.05 K | 15.2 K | |
| CSW-A | Corby Spirit and Wine Limited | 10.6394 | 0.0556 | 0.53 | 4.43 K | 47.16 K | |
| MDI | Major Drilling Grp | 3.9236 | 0.0199 | 0.51 | 287.84 K | 1.13 M | |
| DR | Medical Facilities Corp | 9.0571 | 0.0455 | 0.5 | 60.28 K | 545.99 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GAMI | GAMCO Investors Inc | 28.8977 | 536.94 M | 0.2473 | 0.86 | 71.31 K | 2.06 M |
| GDET | GD Entertainment & Technology Inc | 30.00 | 447.19 K | 10.00 | 50 | 333 | 9.99 K |
| TGHI | Touchpoint Group Holdings Inc | 217.50 | 344.25 K | 6.00 | 2.84 | 5.46 K | 1.19 M |
| BRGO | Bergio International Inc | 9999.999 | 289.83 K | 1000.00 | 11.11 | 1 | 10 K |
| AMBS | Amarantus BioScience Holdings Inc | 3.05 | 63.04 K | 0.03 | 0.99 | 38.29 K | 116.78 K |
| AXPWQ | Axion Power International Inc | 480.00 | 9.6 K | 16.00 | 3.45 | 206 | 98.88 K |
| CBRI | CMTSU Liquidation Inc | 3.51 | 8.16 K | 0.11 | 3.24 | 189.9 K | 666.54 K |
| GPHBF | G6 Materials Corp | 5.10 | 1.99 K | 0.687 | 15.57 | 1.13 K | 5.77 K |
| MDLM | Medley Management Inc | 50.825 | 612 | 0.5491 | 1.09 | 717 | 36.44 K |
| RTNB | root9B Holdings Inc | 18.00 | 610 | 0.90 | 5.26 | 1.3 K | 23.47 K |
| SBBG | The Seibels Bruce Group Inc | 6800.00 | 600.00 | 9.68 | 2 | 13.6 K | |
| PBYA | ProBility Media Corporation | 5.40 | 0.40 | 8 | 1.45 K | 7.83 K | |
| ESINQ | ITT Educational Services Inc | 3.28 | 0.15 | 4.79 | 491.55 K | 1.61 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 7.50 | 62.27 M | 1.50 | 25 | 240 | 1.8 K |
| KEEK | Personas Social Incorporated | 59.00 | 25.50 | 76.12 | 42.99 K | 2.54 M | |
| SKEL | Skeleton Coast Uranium Corp. | 18.00 | 4.80 | 36.36 | 175 | 3.15 K | |
| SKYG | Sky Gold Corp | 13.50 | 3.00 | 28.57 | 341 | 4.6 K | |
| GORO | Goldgroup Mining Inc. | 3.20 | 0.40 | 14.29 | 65.86 K | 210.77 K | |
| SKRR | SKRR Exploration Inc | 24.00 | 3.00 | 14.29 | 33 | 792 | |
| CTEK | CLEANTEK Industries Inc | 38.2353 | 4.1177 | 12.07 | 481 | 18.39 K | |
| KTN | Kootenay Silver Inc | 3.10 | 0.30 | 10.71 | 1.35 K | 4.18 K | |
| CAMB | Cambria Gold Mines Inc. | 67.50 | 5.00 | 8 | 20.5 K | 1.38 M | |
| CCMC | Core Critical Metals Corp. | 9.1667 | 0.6667 | 7.84 | 3.87 K | 35.48 K | |
| NEXG | NeXGold Mining Corp | 6.84 | 0.48 | 7.55 | 6.14 K | 42.01 K | |
| NAR | North Arrow Minerals Inc | 4.30 | 0.30 | 7.5 | 1.04 K | 4.47 K | |
| NCP | Nickel Creek Platinum Corp. | 30.00 | 2.00 | 7.14 | 1.09 K | 32.58 K | |
| AUMB | 1911 Gold Corporation | 3.72 | 0.15 | 4.2 | 558.57 K | 2.08 M | |
| HEM | Hemostemix Inc | 16.00 | 0.60 | 3.9 | 225 | 3.6 K | |
| KIP | Kiplin Metals Inc | 29.70 | 0.675 | 2.33 | 79 K | 2.35 M | |
| GBU | Gabriel Resources Ltd | 4.20 | 0.05 | 1.2 | 188.68 K | 792.46 K | |
| RET-A | Reitmans (Canada) Limited | 4.4386 | 0.0251 | 0.57 | 18.49 K | 82.07 K |