Gainer Volumes for 11 December 2015 from 00:00:00 until 23:59:59
Gainer Volumes for 11 December 2015 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 | 56.9652 | 29.83 B | 0.7237 | 1.29 | 1.24 M |
| NG | Novagold Resources Inc | 4.31 | 2.6 B | 0.12 | 2.86 | 1.61 M |
| REPX | Riley Exploration Permian Inc | 16.8712 | 769.77 M | 0.9373 | 5.88 | 75 |
| CTGO | Contango Ore Inc | 3.65 | 486.19 M | 0.14 | 3.99 | 229 |
| GENC | Gencor Industries IN | 8.66 | 223.24 M | 0.0933 | 1.09 | 37.76 K |
| ACU | Acme United Corp | 14.6897 | 205.53 M | 0.6137 | 4.36 | 151 K |
| NEN | New England Realty Associates | 38.7242 | 196.95 M | 0.788 | 2.08 | 300 |
| ESP | Espey Mfg. & Electronics | 17.6483 | 171.76 M | 0.3266 | 1.89 | 1.4 K |
| CPHI | China Pharma Holdings | 20.90 | 61.68 M | 0.89 | 4.45 | 73 |
| XTNT | Xtant Medical Holdings Inc | 38.40 | 60.21 M | 0.96 | 2.56 | 1.66 K |
| OPTT | Ocean Power Tech Inc | 52.99 | 34.2 M | 1.006 | 1.94 | 10.47 K |
| RVP | Retractable Technologies | 3.35 | 20.36 M | 0.02 | 0.6 | 3.9 K |
| PLAG | Planet Green Holdings Corp | 282.50 | 9.49 M | 5.00 | 1.8 | 20 |
| MI | Nft Limited Class A Ordinary Share | 125.00 | 2.16 M | 2.50 | 2.04 | 12 |
| PCG-P-D | Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock | 23.5424 | 0.3344 | 1.44 | 3 K |
Cryptocurrencies (CC) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 451.938 | 1.27 T | 36.459 | 8.78 | 110.94 M |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZB | U.S. Treasury Bond Futures | 158.5938 | 2.125 | 1.36 | 3.23 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CSX | CSX Corp | 7.3641 | 98.91 B | 0.2921 | 4.13 | 60.32 M |
| ADBE | Adobe Systems Inc | 91.42 | 89.48 B | 2.46 | 2.77 | 8.32 M |
| LITE | Lumentum Hld | 20.34 | 59.36 B | 0.80 | 4.09 | 703.35 K |
| EA | Electronic Arts Inc | 65.2474 | 52.42 B | 0.7771 | 1.21 | 6.06 M |
| FLEX | Flextronics Intl Ltd | 7.9066 | 43.42 B | 0.051 | 0.65 | 6.96 M |
| MSTR | Strategy | 17.414 | 32.55 B | 0.139 | 0.8 | 2.38 M |
| WTW | Weight Watchers International, Inc | 107.0628 | 27.87 B | 3.8998 | 3.78 | 1.78 M |
| CHRW | C.H. Robinson Ww | 48.8118 | 21.98 B | 0.3858 | 0.8 | 2.77 M |
| FSLR | First Solar Inc | 55.26 | 21.79 B | 0.91 | 1.67 | 3.21 M |
| EVRG | Evergy Inc | 28.2231 | 20.1 B | 0.2011 | 0.72 | 900.5 K |
| PAAS | Pan Amer Silver Corp | 6.2185 | 18.55 B | 0.0348 | 0.56 | 1.61 M |
| RGLD | Royal Gold Inc | 33.2862 | 17.05 B | 0.8899 | 2.75 | 901.9 K |
| ASND | Ascendis Pharma ADR | 17.90 | 16.65 B | 1.10 | 6.55 | 46.79 K |
| VNOM | Viper Energy LP | 8.352 | 16.2 B | 0.1939 | 2.38 | 35.36 K |
| IESC | Ies Holdings | 8.35 | 12.47 B | 0.39 | 4.9 | 78.7 K |
| CTRE | Caretrust REIT Inc | 6.3152 | 10.22 B | 0.1292 | 2.09 | 278.9 K |
| SVC | Service Properties Trust | 14.5626 | 5.48 B | 0.1443 | 1 | 1.01 M |
| SLMBP | SLM Cp Srs B Pfd | 20.1861 | 4.77 B | 0.4282 | 2.17 | 6.63 K |
| EXLS | Exlservice Holdings | 9.012 | 4.23 B | 0.048 | 0.54 | 979.51 K |
| MAT | Mattel Inc | 24.0089 | 4.17 B | 0.622 | 2.66 | 10.64 M |
| OLLI | Ollies Bargain CS | 17.31 | 4.01 B | 0.23 | 1.35 | 602.18 K |
| USLM | U S Lime & Mineral | 9.8236 | 3.18 B | 0.2131 | 2.22 | 100 K |
| VECO | Veeco Instrument | 20.77 | 3.15 B | 0.36 | 1.76 | 443.02 K |
| FIZZ | Natl Beverage Cp | 17.5171 | 2.87 B | 0.5812 | 3.43 | 449 K |
| SEDG | Solaredge Tech | 19.90 | 2.59 B | 0.34 | 1.74 | 467.03 K |
| RUN | Sunrun Inc | 7.86 | 2.37 B | 0.29 | 3.83 | 450.86 K |
| PLUS | Eplus Inc | 24.0183 | 2.33 B | 0.1709 | 0.72 | 440.8 K |
| ADUS | Addus Homecare Corp | 24.57 | 2.14 B | 0.94 | 3.98 | 75.1 K |
| AXGN | Axogen Inc | 4.98 | 2.1 B | 0.06 | 1.22 | 177.7 K |
| NVCR | Novocure Ltd Ord Sh | 26.86 | 2.04 B | 0.44 | 1.67 | 397.02 K |
| ASTH | Astrana Health Inc | 5.20 | 2 B | 0.20 | 4 | 100 |
| IMOS | Chipmos Tech ADR | 7.8974 | 1.92 B | 0.3364 | 4.45 | 231.46 K |
| UFPT | U F P Tech Inc | 22.51 | 1.84 B | 0.49 | 2.23 | 13.1 K |
| FIVN | Five9 Inc | 7.57 | 1.77 B | 0.19 | 2.57 | 556.13 K |
| LIND | Lindblad Expd Hld | 11.08 | 1.76 B | 0.06 | 0.54 | 91.63 K |
| FORTY | Formula Sys [1985] ADR | 21.9866 | 1.75 B | 0.4346 | 2.02 | 600 |
| AMSC | Amer Superconductor | 4.62 | 1.48 B | 0.20 | 4.52 | 119.5 K |
| ARDX | Ardelyx Inc | 18.56 | 1.24 B | 0.52 | 2.88 | 70.79 K |
| TNDM | Tandem Diabetes Care | 117.40 | 1.17 B | 1.30 | 1.12 | 18.84 K |
| COLL | Collegium Pharma | 23.43 | 1.14 B | 1.54 | 7.04 | 143.89 K |
| GOLD | Gold.com, Inc. | 6.0971 | 1.14 B | 0.1376 | 2.31 | 51.4 K |
| BBSI | Barrett Business S | 9.3619 | 976.12 M | 0.2061 | 2.25 | 477.92 K |
| MPB | Mid Penn Bancorp Inc | 12.4023 | 942.07 M | 0.477 | 4 | 325 |
| ACRS | Aclaris Therapts | 22.05 | 730.44 M | 0.61 | 2.85 | 63.4 K |
| KRNT | Kornit Digital Ord | 11.48 | 705.77 M | 0.07 | 0.61 | 9.02 K |
| CWBC | Community West Bncsh | 8.5286 | 678.36 M | 0.0509 | 0.6 | 900 |
| SWBI | Smith & Wesson Brands Inc | 14.8773 | 654.8 M | 0.2855 | 1.96 | 6.52 M |
| ACHV | Achieve Life Sciences Inc | 2574.00 | 626.22 M | 44.00 | 1.74 | 191 |
| KE | Kimball Electrnc | 10.73 | 597.86 M | 0.20 | 1.9 | 79.07 K |
| CERS | Cerus Corp | 6.41 | 587.08 M | 0.195 | 3.14 | 1.71 M |
| ZVRA | Zevra Therapeutics Inc. | 260.96 | 563.07 M | 1.92 | 0.74 | 2.52 K |
| WLFC | Willis Lease Fin C | 16.955 | 550.05 M | 0.183 | 1.09 | 13.79 K |
| RLMD | Relmada Therapeutics Inc | 9.40 | 543.83 M | 0.24 | 2.62 | 989 |
| CTRN | Citi Trends Inc | 19.3746 | 524.11 M | 0.3096 | 1.62 | 190.8 K |
| RGNX | Regenxbio Inc | 19.98 | 503.02 M | 0.49 | 2.51 | 105.07 K |
| JOUT | Johnson Outdoors | 18.7279 | 481.73 M | 0.1257 | 0.68 | 34.4 K |
| CWCO | Cons Water CO Inc | 8.499 | 469.13 M | 0.079 | 0.94 | 181.16 K |
| SCVL | Shoe Carnival Inc | 10.1121 | 430.2 M | 0.2811 | 2.86 | 404.65 K |
| CLPT | Clearpoint Neuro Inc | 18.00 | 423.45 M | 2.004 | 12.53 | 1.22 K |
| SHOE | Shoe Station Group Inc. | 10.0042 | 395.05 M | 0.2781 | 2.86 | 404.6 K |
| BNTC | Benitec Biopharma Ltd ADR | 1151.2952 | 394.04 M | 7.6414 | 0.67 | 42 |
| PERI | Perion Network Ltd | 8.64 | 384.94 M | 0.21 | 2.49 | 30.65 K |
| SLP | Simulations Plus Inc | 8.7465 | 370.77 M | 0.0826 | 0.95 | 57.7 K |
| CZFS | Citizens Fincl Svcs | 32.6126 | 359.79 M | 0.6522 | 2.04 | 3.1 K |
| RCKT | Rocket Pharmaceuticals Inc | 45.84 | 348.33 M | 1.04 | 2.32 | 32.24 K |
| RCKY | Rocky Brands Inc | 8.6174 | 304.44 M | 0.1096 | 1.29 | 51.88 K |
| PNRG | Primeenergy Cp | 48.30 | 302.89 M | 1.93 | 4.16 | 658 |
| WNEB | Western New England Bancorp Inc | 6.0414 | 286.78 M | 0.0388 | 0.65 | 437.45 K |
| FATE | Fate Therapeutics | 3.79 | 280.91 M | 0.41 | 12.13 | 243.16 K |
| FRAF | Franklin Finl Svcs Corp | 16.894 | 279.83 M | 0.1451 | 0.87 | 200 |
| RELL | Richardson Electrncs | 3.9243 | 261.44 M | 0.0291 | 0.75 | 14.54 K |
| ESCA | Escalade Inc | 7.9632 | 257.19 M | 0.6818 | 9.36 | 112.22 K |
| SMTI | Sanara Medtech Inc | 7.00 | 234.23 M | 0.20 | 2.94 | 115 |
| PMTS | CPI Card Group | 47.6276 | 224 M | 0.843 | 1.8 | 62.91 K |
| AVXL | Anavex Lf SC | 7.11 | 222.41 M | 0.39 | 5.8 | 2.06 M |
| USAU | U.S. Gold Corp | 84.1351 | 220.13 M | 1.9566 | 2.38 | 625 |
| ASUR | Asure Software | 4.98 | 219.7 M | 0.06 | 1.22 | 1.66 K |
| EFSI | Eagle Financial Services Inc | 16.533 | 219.09 M | 0.1759 | 1.08 | 300 |
| JRVR | James River Gp HD | 23.7169 | 217.78 M | 0.2044 | 0.87 | 198.43 K |
| CGEN | Compugen Ltd | 6.93 | 215.65 M | 0.13 | 1.91 | 357.91 K |
| OVBC | Ohio Valley Banc Cp | 18.1126 | 198.52 M | 0.3102 | 1.74 | 924 |
| RCMT | R C M Tech Inc | 3.8331 | 195.83 M | 0.362 | 10.43 | 135.72 K |
| NNBR | NN Inc | 15.1577 | 186.29 M | 0.0836 | 0.55 | 265.5 K |
| TONX | TONX | 8400.00 | 183.16 M | 3000.00 | 55.56 | 2 |
| CBFV | Cb Financial Svc | 15.0648 | 182.11 M | 0.1012 | 0.68 | 2.67 K |
| TRIB | Trinity Bio ADR | 57.25 | 171.02 M | 0.55 | 0.97 | 23.02 K |
| SBFG | Sb Financial Group | 8.3995 | 160.77 M | 0.1394 | 1.69 | 7.73 K |
| DLTH | Duluth Hld Cl B | 16.44 | 159.61 M | 0.24 | 1.48 | 176.87 K |
| ARCT | Arcturus Therapeutics Ltd | 41.79 | 157.18 M | 1.05 | 2.58 | 14.83 K |
| RCEL | Avita Medical Inc | 7.15 | 141.88 M | 0.20 | 2.88 | 600 |
| KZIA | Kazia Therapeutics Ltd ADR | 430.0004 | 140.09 M | 4.0004 | 0.94 | 250 |
| CDXS | Codexis Inc | 4.05 | 134.53 M | 0.06 | 1.5 | 82.77 K |
| BOTJ | Bank of The Jame Fnl | 8.7557 | 122.35 M | 0.1879 | 2.19 | 2.09 K |
| VTVT | Vtv Theraptcs Cl A | 269.20 | 121.03 M | 2.80 | 1.05 | 425 |
| BNC | CEA Industries Inc. | 140.40 | 119.68 M | 5.40 | 4 | 32 |
| MGYR | Magyar Bancorp Inc | 7.4534 | 118.23 M | 0.1175 | 1.6 | 2.93 K |
| OPRX | Optimizerx Corp | 3.75 | 117.09 M | 0.15 | 4.17 | 2.7 K |
| GPRO | Gopro Inc Cl A | 19.15 | 115.63 M | 0.32 | 1.7 | 13.08 M |
| PBHC | Pathfinder Bcp MD | 10.1243 | 99.49 M | 0.2808 | 2.85 | 5.02 K |
| AUBN | Auburn Natl Bncp | 19.4071 | 92.99 M | 0.2383 | 1.24 | 2.9 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WELL | Welltower Inc | 43.0034 | 177.94 B | 0.2722 | 0.64 | 2.61 M |
| GLW | Corning Inc | 14.2865 | 126.21 B | 0.7572 | 5.6 | 28.73 M |
| DUK | Duke Energy Corp | 44.5925 | 101.75 B | 0.2695 | 0.61 | 4.73 M |
| ELV | Elevance Health Inc | 117.5259 | 82.02 B | 0.8136 | 0.7 | 2.63 M |
| NSC | Norfolk Southern Corp | 71.778 | 78.76 B | 1.4124 | 2.01 | 3.17 M |
| CI | Cigna Corp | 127.2913 | 76.6 B | 0.7724 | 0.61 | 1.2 M |
| AEM | Agnico-Eagle Mines Ltd | 23.185 | 72.57 B | 0.3161 | 1.38 | 1.85 M |
| DLR | Digital Realty Trust | 48.5058 | 71.21 B | 0.2981 | 0.62 | 1.29 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 58.0001 | 58.74 B | 1.5031 | 2.66 | 511 |
| PSA | Public Storage | 161.2558 | 56.62 B | 1.846 | 1.16 | 913.79 K |
| WPM | Wheaton Precious Metals | 11.6487 | 50.63 B | 0.1663 | 1.45 | 2.81 M |
| VTR | Ventas Inc | 34.6019 | 48.87 B | 0.4772 | 1.4 | 4.08 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 47.7686 | 47.42 B | 0.3023 | 0.64 | 800 |
| FNV | Franco Nev Corp | 43.5843 | 41.4 B | 0.6828 | 1.59 | 843.3 K |
| HSY | Hershey Foods Corp | 68.4368 | 35.36 B | 0.5166 | 0.76 | 1.92 M |
| EXR | Extra Space Storage Inc | 58.0629 | 32.6 B | 0.64 | 1.11 | 1.01 M |
| CNP | Centerpoint Energy Inc | 11.9243 | 29.15 B | 0.393 | 3.41 | 20.47 M |
| AVB | Avalonbay Communities | 122.9077 | 26.9 B | 0.801 | 0.66 | 1.23 M |
| ESS | Essex Property Trust | 163.6292 | 20.23 B | 0.9783 | 0.6 | 416.7 K |
| MAA | Mid-America Apartment Communities | 61.2248 | 15.98 B | 0.4293 | 0.71 | 872.8 K |
| SUI | Sun Communities | 48.6506 | 15.58 B | 0.3615 | 0.75 | 328.3 K |
| DOC | Physicians Realty Trust | 14.2568 | 15.35 B | 0.1562 | 1.11 | 4.07 M |
| UDR | United Dominion Realty Trust | 24.5217 | 14.67 B | 0.1434 | 0.59 | 1.85 M |
| HRL | Hormel Foods Corp | 29.9735 | 13.93 B | 0.1587 | 0.53 | 2.39 M |
| SKM | Sk Telecom Corp ADR | 13.8597 | 13.69 B | 0.0779 | 0.57 | 547.7 K |
| ONTO | Onto Innovation Inc | 15.62 | 13.56 B | 0.24 | 1.56 | 115.2 K |
| ELS | Equity Lifestyle Properties | 23.9761 | 13.24 B | 0.1194 | 0.5 | 704 K |
| PNW | Pinnacle West Capital Corp | 40.7262 | 12.85 B | 0.2118 | 0.52 | 784.8 K |
| SPXC | SPX Corp | 8.68 | 11.02 B | 0.17 | 2 | 1 M |
| CRL | Charles River Laboratories Intl | 76.40 | 10.91 B | 0.84 | 1.11 | 496.21 K |
| OGE | Oge Energy Corp | 16.0556 | 10.31 B | 0.3354 | 2.13 | 2.32 M |
| AYI | Acuity Brands Inc | 226.3914 | 10.01 B | 1.9344 | 0.86 | 446.8 K |
| EGO | Eldorado Gold Corp | 15.2948 | 8.31 B | 0.2483 | 1.65 | 743.56 K |
| HR | Healthcare Realty Trust Inc | 10.2314 | 7.51 B | 0.0682 | 0.67 | 798.6 K |
| PJT | Pjt Partners Inc Cl A | 20.57 | 6.9 B | 0.2957 | 1.46 | 250.56 K |
| HPP | Hudson Pacific Properties | 134.6388 | 6.76 B | 0.7883 | 0.59 | 131.94 K |
| TXNM | Txnm Energy Inc | 22.1568 | 6.47 B | 0.1245 | 0.57 | 539.48 K |
| POR | Portland General Electric Company | 24.5671 | 6.02 B | 0.1702 | 0.7 | 858.6 K |
| OR | Osisko Gold Royalties Ltd | 8.9345 | 5.47 B | 0.0661 | 0.75 | 20.06 K |
| OGC | OceanaGold Corporation | 4.9405 | 5.33 B | 0.028 | 0.57 | 1.23 K |
| KRC | Kilroy Realty Corp | 41.0913 | 4.63 B | 0.3092 | 0.76 | 634.7 K |
| AKO-B | Embotelladora Andina S.A | 8.719 | 4.59 B | 0.4235 | 5.11 | 25.31 K |
| BOOT | Boot Barn Holdings Inc | 12.37 | 4.55 B | 0.31 | 2.57 | 264.2 K |
| GEF | Greif Bros. Corp | 23.351 | 4.47 B | 0.368 | 1.6 | 386.5 K |
| ANF | Abercrombie & Fitch Company | 21.475 | 4.17 B | 0.2136 | 1 | 3.95 M |
| IRT | Independence Realty Trust Inc | 4.2714 | 4.01 B | 0.0294 | 0.69 | 203.7 K |
| NHI | National Health Investors | 32.8608 | 3.9 B | 0.2803 | 0.86 | 305.2 K |
| BMI | Badger Meter | 26.5526 | 3.69 B | 0.1453 | 0.55 | 174.6 K |
| GEF-B | Greif Inc | 28.8206 | 3.65 B | 0.7806 | 2.78 | 27.6 K |
| GEFB | Greif, Inc. | 30.9614 | 3.51 B | 0.8385 | 2.78 | 27.56 K |
| CGAU | Centerra Gold Inc | 4.8311 | 3.22 B | 0.1744 | 3.75 | 200 |
| CXW | Corecivic Inc | 17.0859 | 3.1 B | 0.2857 | 1.7 | 999.1 K |
| UNFI | United Nat Foods | 40.50 | 3.01 B | 0.43 | 1.07 | 971.93 K |
| SII | Sprott Inc | 10.8182 | 2.65 B | 0.2828 | 2.68 | 1.64 K |
| DAC | Danaos Corp | 63.6625 | 2.55 B | 0.5756 | 0.91 | 2.31 K |
| TY-P | Tri-Continental Corporation PFD $2.50 | 35.5924 | 2.44 B | 0.4463 | 1.27 | 500 |
| XHR | Xenia Hotels & Resorts Inc | 10.4396 | 2.1 B | 0.0534 | 0.51 | 1.14 M |
| UTI | Universal Technical Institute Inc | 4.122 | 2.08 B | 0.3385 | 8.95 | 384.14 K |
| NSP | Insperity Inc | 17.972 | 1.85 B | 0.1116 | 0.62 | 446.6 K |
| BW | Babcock & Wilcox Enterprises | 201.00 | 1.43 B | 1.10 | 0.55 | 63.09 K |
| ALX | Alexander's Inc | 197.2241 | 1.4 B | 1.787 | 0.91 | 4.1 K |
| VPG | Vishay Precision Group | 11.55 | 1.39 B | 0.08 | 0.7 | 47.94 K |
| GAB-PH | The Gabelli Equity Trust Inc | 14.6668 | 1.28 B | 0.2882 | 2 | 3.42 K |
| DEA | Easterly Government Properties | 23.3899 | 1.22 B | 0.3617 | 1.57 | 35.13 K |
| MUX | Mcewen Mining Inc | 9.3441 | 1.03 B | 0.0984 | 1.06 | 104.78 K |
| NX | Quanex Building Products Corp | 15.4844 | 854.26 M | 0.104 | 0.68 | 335.1 K |
| CODI | Compass Diversified Holdings | 8.0611 | 754.62 M | 0.0411 | 0.51 | 253.4 K |
| CTO | Consolidated-Tomoka Land Company | 8.8177 | 743.24 M | 0.1702 | 1.97 | 92.1 K |
| UHT | Universal Health Realty Income Trust | 29.9523 | 608.17 M | 0.2605 | 0.88 | 51.7 K |
| GES | Guess Inc | 11.1865 | 547.92 M | 0.0739 | 0.67 | 1.37 M |
| MEI | Methode Electronics | 25.5077 | 542.44 M | 0.635 | 2.55 | 942.75 K |
| CHCT | Community Healthcare Trust Inc | 9.5354 | 536.86 M | 0.0733 | 0.77 | 59.9 K |
| MAGN | Magnera Corp placeholder | 198.7245 | 488.08 M | 1.1879 | 0.6 | 20.45 K |
| SMC | Summit Midstream Corporation | 138.8959 | 421.34 M | 22.5236 | 19.35 | 43.13 K |
| KTF | Scudder Municiple Income Trust | 7.5152 | 346.29 M | 0.0451 | 0.6 | 61.7 K |
| EOT | Eaton Vance Muni Income Trust | 13.392 | 266.72 M | 0.1235 | 0.93 | 30.2 K |
| CABO | Cable One Inc | 391.3318 | 213.47 M | 2.8434 | 0.73 | 22.9 K |
| BHR | Braemar Hotels & Resorts Inc | 7.7767 | 164.87 M | 0.0868 | 1.13 | 196.85 K |
| TLYS | Tilly's Inc | 3.8903 | 114.94 M | 0.0382 | 0.99 | 91.36 K |
| SQNS | Sequans Communications S A ADR | 186.00 | 37.44 M | 3.00 | 1.64 | 765 |
| CCM | Concord Medical Services ADR | 41.7046 | 18.67 M | 5.1619 | 14.13 | 14.82 K |
| PEN | Penumbra Inc | 53.87 | 2.37 | 4.6 | 88.84 K | |
| CTRE | Caretrust REIT Inc | 6.3152 | 0.1292 | 2.09 | 278.9 K | |
| GAB-P-H | Gabelli Equity Trust Inc. (The) Pfd Ser H | 21.9333 | 0.4312 | 2.01 | 3.42 K | |
| HL-P-B | Hecla Mining Company Preferred Stock | 47.9636 | 0.9276 | 1.97 | 1.09 K | |
| EPR-P-E | EPR-P-E | 31.682 | 0.3333 | 1.06 | 160 | |
| EPR-PE | EPR Properties | 15.0104 | 0.1579 | 1.06 | 160 | |
| GJH | Strats Sm Trust For United States Cellular Corp | 5.1114 | 0.0461 | 0.91 | 200 | |
| KTN | Lehman Abs Corp | 15.6784 | 0.1378 | 0.89 | 720 | |
| EVRG | Evergy Inc | 28.2231 | 0.2011 | 0.72 | 900.5 K | |
| JBK | Lehman Abs Corp | 13.3766 | 0.0794 | 0.6 | 800 | |
| PAAS | Pan American Silver Corp. | 6.5708 | 0.0368 | 0.56 | 1.61 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| DOO | Brp Inc | 20.5471 | 1.7851 | 9.51 | 319.9 K | |
| TVA-B | TVA Group Inc | 4.48 | 0.32 | 7.69 | 1.74 K | |
| MDP | Medexus Pharmaceuticals Inc | 4.35 | 0.225 | 5.45 | 107 | |
| TXG | Torex Gold Resources Inc | 11.7494 | 0.4979 | 4.43 | 1.09 M | |
| NG | Novagold Res Inc | 5.95 | 0.25 | 4.39 | 296.93 K | |
| ACX | Act Energy Technologies Ltd | 3.50 | 0.14 | 4.17 | 13.09 K | |
| TRZ | Transat At Inc | 7.45 | 0.27 | 3.76 | 165.16 K | |
| MEQ | Mainstreet Eq J | 30.9366 | 1.0076 | 3.37 | 7.5 K | |
| TVK | Terravest Capital Inc | 4.8898 | 0.1516 | 3.2 | 28.1 K | |
| HBP | Helix Biopharm | 10.25 | 0.30 | 3.02 | 18.94 K | |
| CTC | Canadian Tire Corp Ltd | 167.538 | 4.8731 | 3 | 692 | |
| OGC | Oceanagold Corp | 6.885 | 0.1959 | 2.93 | 533.4 K | |
| PIF | Polaris Infrastructure Inc | 4.4395 | 0.12 | 2.78 | 9 K | |
| ADEN | Adentra Inc | 14.5986 | 0.3927 | 2.76 | 5.9 K | |
| ELD | Eldorado Gold | 21.1055 | 0.5462 | 2.66 | 2.26 M | |
| FTS-PG | Fortis Inc Pref G | 8.6146 | 0.2147 | 2.56 | 24.29 K | |
| BPO-PR | Brookfield Office Cl Aaa R Prf | 8.5513 | 0.2106 | 2.52 | 44.23 K | |
| PBH | Premium Brands Holdings Corp | 28.2184 | 0.6931 | 2.52 | 99.03 K | |
| ADN | Acadian Timber Corp | 10.0633 | 0.2465 | 2.51 | 16.4 K | |
| OR | Osisko Gold Royalties Ltd | 12.3765 | 0.2949 | 2.44 | 256.57 K | |
| FNV | Franco-Nevada Corp | 59.5674 | 1.4121 | 2.43 | 553.9 K | |
| IFC-PC | Intact Non Cum Rt Res Cl A 3 Prf | 11.1841 | 0.2581 | 2.36 | 16.52 K | |
| BN-PR | Brookfield Corporation | 8.813 | 0.1981 | 2.3 | 16.44 K | |
| WPM | Wheaton Precious Metals Corp | 15.9289 | 0.3571 | 2.29 | 1.19 M | |
| WFC | Wall Financial | 6.3425 | 0.1379 | 2.22 | 700 | |
| AEM | Agnico Eagle Mines Ltd | 31.7334 | 0.6635 | 2.14 | 708.58 K | |
| SLF-PH | Sun Lif Non Cum Rst Cl A 10R Prf | 10.445 | 0.2107 | 2.06 | 9.59 K | |
| FIH-U | Fairfax India Holdings Corporation | 10.25 | 0.20 | 1.99 | 18.1 K | |
| EDV | Endeavour Mining Corp | 5.5141 | 0.1067 | 1.97 | 137.3 K | |
| GFP | Greenfirst Forest Products Inc | 5.1657 | 0.0975 | 1.92 | 5.85 K | |
| QBR-A | Quebecor Inc | 12.9161 | 0.2219 | 1.75 | 200 | |
| ABX | Barrick Mining Corp | 8.6758 | 0.1467 | 1.72 | 3.42 M | |
| POW-PA | Power Corporation of Canada Pref A | 13.182 | 0.2221 | 1.71 | 1.66 K | |
| CF-PA | Canaccord Genuity Group Inc Pref A | 5.1166 | 0.0841 | 1.67 | 6.01 K | |
| ENB-PP | Enbridge Srs P Cum Red Prf | 7.4762 | 0.1222 | 1.66 | 30.47 K | |
| TA-PJ | TransAlta Corp Pref J | 6.2183 | 0.1015 | 1.66 | 12.44 K | |
| CSE-PA | Capstone Infrastructure Corp | 6.0477 | 0.0987 | 1.66 | 4.3 K | |
| EMA-PF | Emera Inc Pref F | 9.9438 | 0.1586 | 1.62 | 15.23 K | |
| OBE | Obsidian Energy Ltd | 8.89 | 0.14 | 1.6 | 3.38 M | |
| VLN | Velan Inc Sv | 13.6974 | 0.2121 | 1.57 | 9 K | |
| DII-B | Dorel Industries Inc | 9.9517 | 0.1474 | 1.5 | 23.72 K | |
| PAAS | Pan American Silver Corp | 8.5218 | 0.1215 | 1.45 | 158.48 K | |
| DOL | Dollarama Inc | 25.2502 | 0.3572 | 1.43 | 3.69 M | |
| FFH | Fairfax Financial Holdings Ltd | 510.5178 | 6.9457 | 1.38 | 21.21 K | |
| GWO-PP | Great Lifec 5.40 % P Non Cum Prf | 13.2657 | 0.1786 | 1.36 | 9.79 K | |
| PWF-PH | Power Financial Corp Pref H | 13.2471 | 0.1777 | 1.36 | 5.35 K | |
| ALA-PG | Altagas Ltd Pref G | 10.5338 | 0.1361 | 1.31 | 10.28 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 14.9798 | 0.1932 | 1.31 | 600 | |
| GWO-PR | Great 4.80% R Non Cum Frst Prf | 11.9573 | 0.1477 | 1.25 | 6.27 K | |
| RIC | Richmont Mines | 12.5455 | 0.1523 | 1.23 | 14.13 K | |
| GWO-PS | Great West Lifeco Inc Pref S | 13.5853 | 0.1632 | 1.22 | 1.12 K | |
| MFC-PI | Manulife Financial Corp Pref 9 Class 1 | 11.4263 | 0.1314 | 1.16 | 19.66 K | |
| CU-PC | Canadian Util Cum Red Sec Y Prf | 10.311 | 0.1162 | 1.14 | 8.08 K | |
| AIM-PC | Aimia Inc Pref C | 6.7835 | 0.074 | 1.1 | 2.61 K | |
| AQN-PD | Algonquin Power & Utilities Corp | 10.0638 | 0.1086 | 1.09 | 6.39 K | |
| BCE-PZ | Bce Inc Pref Z | 6.8843 | 0.0736 | 1.08 | 6.53 K | |
| MFC-PK | Manulife Financial Corp Pref K | 9.5184 | 0.1009 | 1.07 | 16.41 K | |
| PPL-PA | Pembina Pipeline Corp Pref A | 7.5354 | 0.0796 | 1.07 | 23.59 K | |
| BOS | Airboss America J | 13.3716 | 0.1395 | 1.05 | 43.14 K | |
| TD-PFA | Toronto Dominion Bank Pref A | 10.9668 | 0.1135 | 1.05 | 27.44 K | |
| CU-PF | Canadian Utilities Ltd Pref F | 10.9496 | 0.1128 | 1.04 | 3.14 K | |
| ENB-PY | Enbridge Inc Pref 3 | 7.7353 | 0.0795 | 1.04 | 25.88 K | |
| MFC-PL | Manulife Financial Corp Pref L | 10.1286 | 0.0995 | 0.99 | 10.72 K | |
| BN-PX | Brookfield Corporation | 7.1071 | 0.0692 | 0.98 | 11.8 K | |
| MRD | Melcor Dev | 8.8103 | 0.0849 | 0.97 | 3.13 K | |
| WN-PC | George Weston Ser 3 Prf | 12.8329 | 0.1205 | 0.95 | 10.72 K | |
| ENB-PFC | Enbridge Inc Pref 11 | 8.5451 | 0.0798 | 0.94 | 15.93 K | |
| CSW-B | Corby Spirit and Wine Limited | 9.5668 | 0.089 | 0.94 | 2.58 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 9.3122 | 0.0854 | 0.93 | 35.7 K | |
| AGI | Alamos Gold Inc Cls A | 4.1423 | 0.0373 | 0.91 | 615.01 K | |
| POW-PD | Power Corporation of Canada Pref D | 12.0964 | 0.105 | 0.88 | 3.18 K | |
| MRG-UN | Morguard North American Residential Real Estate Investment Trust | 6.6441 | 0.0572 | 0.87 | 28.14 K | |
| BEK-B | Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO | 6.5936 | 0.0564 | 0.86 | 1.3 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 11.5618 | 0.0985 | 0.86 | 10.96 K | |
| FTS-PK | Fortis Inc Pref K | 9.4269 | 0.0774 | 0.83 | 20.35 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 12.4827 | 0.102 | 0.82 | 2.83 K | |
| CSW-A | Corby Spirit and Wine Limited | 10.9504 | 0.0879 | 0.81 | 7.69 K | |
| MFC-PJ | Manulife Fin Non Cum Cl 1 11 Prf | 10.5802 | 0.0842 | 0.8 | 21.18 K | |
| WPK | Winpak Ltd | 37.6195 | 0.295 | 0.79 | 17.6 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 12.8235 | 0.0982 | 0.77 | 4 K | |
| CU-PE | Canadian Util Bb Cum Red Sec Prf | 11.7853 | 0.0896 | 0.77 | 800 | |
| XTC | Exco Tech | 10.7524 | 0.0816 | 0.76 | 150.75 K | |
| PPL-PG | Pembina Pipeline Corp Pref G | 9.2874 | 0.07 | 0.76 | 11.43 K | |
| CU-PD | Canadian Uti Aa Cum Red Sec Prf | 11.7173 | 0.0841 | 0.72 | 6.59 K | |
| PIC-PA | Premium Income Corp Pref A | 7.7653 | 0.0513 | 0.67 | 4.83 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 11.8421 | 0.0773 | 0.66 | 305.43 K | |
| ENB-PJ | Enbridge Inc Pref 7 | 7.7547 | 0.0496 | 0.64 | 9.03 K | |
| CAE | Cae Inc | 14.1798 | 0.089 | 0.63 | 240.48 K | |
| CU-PG | Canadian Utilities Ltd Pref G | 11.0031 | 0.0677 | 0.62 | 4.15 K | |
| FTS-PJ | Fortis Srs J Cum Red First Prf | 12.1061 | 0.0679 | 0.56 | 6.71 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 11.4719 | 0.0639 | 0.56 | 18.98 K | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 9.9365 | 0.0553 | 0.56 | 13.46 K | |
| TRP-PE | TC Energy Corp Pref Series 9 | 9.9104 | 0.0542 | 0.55 | 20.93 K | |
| ENB-PT | Enbridge Srs R Cum Red Prf | 7.5997 | 0.0415 | 0.55 | 22.13 K | |
| BN-PT | Brookfield Corporation | 8.4115 | 0.0459 | 0.55 | 32.78 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| HIPH | American Premium Water Corporation | 450.00 | 25.76 M | 90.00 | 25 | 4 |
| WEXPF | Western Exploration Inc | 51.9519 | 22.79 M | 3.2697 | 6.72 | 114 |
| ELCO | Elcom International Inc | 7.50 | 16.57 M | 1.35 | 21.95 | 100 |
| ECEZ | Ecosciences Inc | 1212.00 | 2.51 M | 412.00 | 51.5 | 13 |
| SIRC | Solar Integrated Roofing Corporation | 7.50 | 1.1 M | 3.00 | 66.67 | 60 |
| TLSS | Transportation and Logistics Systems Inc | 25.00 | 588.94 K | 0.625 | 2.56 | 267 |
| VGLS | VG Life Sciences Inc | 900.00 | 485.19 K | 124.00 | 15.98 | 3 |
| BOTY | Lingerie Fighting Championships Inc | 13200.00 | 168.63 K | 400.00 | 3.13 | 993 |
| ASHI | Vapor Hub International Inc. | 5.88 | 60.28 K | 0.88 | 17.6 | 323 |
| CYRNQ | CYRNQ | 33.40 | 799 | 0.80 | 2.45 | 3.41 K |
| MDLM | Medley Management Inc | 30.4827 | 612 | 0.5167 | 1.72 | 3.15 K |
| PEHD | Perigee Holdings Inc. | 21.96 | 130 | 5.96 | 37.25 | 32 |
| HMNY | Helios and Matheson Analytics Inc | 412.525 | 12.525 | 3.13 | 11 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MGMA | Magma Silver Corp. | 32.00 | 16.00 | 100 | 10 | |
| GIP | Green Impact Partners Inc | 47.50 | 10.00 | 26.67 | 68 | |
| GPUS | Alset AI Ventures Inc. | 8.00 | 1.20 | 17.65 | 102 | |
| TM | Trigon Metals Inc | 8.75 | 1.25 | 16.67 | 918 | |
| ENDR | Enduro Metals Corporation | 3.50 | 0.30 | 9.37 | 5.85 K | |
| MXL-H | MX Gold Corp | 3.30 | 0.20 | 6.45 | 32.3 K | |
| IEI | Imperial Equities Inc | 3.6996 | 0.1164 | 3.25 | 7 K | |
| URZ | Urz Energy Corp | 9.00 | 0.25 | 2.86 | 316 | |
| CTEK | CLEANTEK Industries Inc | 23.5294 | 0.5882 | 2.56 | 544 | |
| RET-A | Reitmans (Canada) Limited | 3.3976 | 0.0423 | 1.26 | 54.67 K |