Gainer Volumes for 5 April 2016 from 00:00:00 until 23:59:59
Gainer Volumes for 5 April 2016 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 | 10.12 | 14.59 B | 0.14 | 1.4 | 1.06 M |
| PSLV | Sprott Physical Silver Trust ETV | 6.15 | 11.78 B | 0.09 | 1.49 | 375.1 K |
| GSAT | Globalstar | 25.95 | 10.2 B | 0.90 | 3.59 | 133.7 K |
| NG | Novagold Resources Inc | 5.30 | 2.6 B | 0.25 | 4.95 | 2.25 M |
| SRXH | Srx Health Solutions Inc | 8273.7773 | 1.54 B | 415.9995 | 5.29 | 3 |
| REPX | Riley Exploration Permian Inc | 13.3638 | 781.7 M | 0.8979 | 7.2 | 17.68 K |
| VKI | Invesco Advantage Muni Income Trust II | 7.1503 | 394.04 M | 0.0397 | 0.56 | 118.9 K |
| REI | Ring Energy Inc | 5.00 | 332.55 M | 0.04 | 0.81 | 100.8 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 9.5639 | 303.59 M | 0.0587 | 0.62 | 34.4 K |
| SENS | Senseonics Holdings | 64.80 | 254.23 M | 4.40 | 7.28 | 5.43 K |
| ACU | Acme United Corp | 14.2108 | 199.85 M | 0.6294 | 4.63 | 1.9 K |
| INTT | Intest Corp | 4.26 | 184.7 M | 0.15 | 3.65 | 1.37 K |
| EVI | Evi Industries Inc | 3.094 | 183.64 M | 0.1428 | 4.84 | 34 K |
| SIF | Sifco Industries | 10.49 | 155.92 M | 1.40 | 15.4 | 800 |
| USBC | USBC, Inc. | 303.60 | 129.95 M | 19.60 | 6.9 | 78 |
| TGEN | TGEN | 3.85 | 101.72 M | 0.03 | 0.79 | 12.11 K |
| MHH | Mastech Holdings Inc | 3.8525 | 92.51 M | 0.2425 | 6.72 | 10.74 K |
| IOR | Income Opportunity Realty Trust | 7.2055 | 87.42 M | 0.1947 | 2.78 | 2.5 K |
| CEV | Eaton Vance California Muni Income Trust | 9.3163 | 71.95 M | 0.1061 | 1.15 | 14.82 K |
| BDL | Flanigan's Enterprises | 16.715 | 70.63 M | 0.1222 | 0.74 | 966 |
| AREN | The Arena Group Holdings Inc | 3.74 | 44.75 M | 0.22 | 6.25 | 9 |
| CKX | Ckx Lands | 10.4198 | 23.53 M | 0.1278 | 1.24 | 503 |
| CVM | Cel-Sci Corp | 427.50 | 20.8 M | 7.50 | 1.79 | 286 |
| REED | Reed's, Inc. | 1342.8157 | 11.03 M | 8.6448 | 0.65 | 74 |
| AMBO | Ambow Education Holding Ltd ADR | 42.00 | 7.42 M | 1.00 | 2.44 | 466 |
| CANF | Can-Fite Biopharma Ltd ADR | 8369.9971 | 6.92 M | 180.0029 | 2.2 | 56 |
| AUMN | Golden Minerals Company | 11.5025 | 2.91 M | 0.6275 | 5.77 | 4.97 K |
| OGEN | Oragenics Inc | 16920.00 | 2.28 M | 540.00 | 3.3 | 1 |
| MI | Nft Limited Class A Ordinary Share | 241.50 | 2.22 M | 31.50 | 15 | 322 |
| ENSV | Enservco Corpporation | 9.60 | 75.64 K | 0.90 | 10.34 | 1.12 K |
| PCG-P-H | Pacific Gas & Electric Company. 4.50% 1st Preferred Stock | 23.4006 | 0.5894 | 2.58 | 4.59 K | |
| IPB | Merrill Lynch & Company | 15.6745 | 0.3081 | 2.01 | 350 | |
| GGN-P-B | GAMCO Global Gold Natural Reources & Income Trust 5.00% Series B Cumulative 25.00 Liquidation Preference | 20.9423 | 0.1446 | 0.7 | 1.98 K |
Cryptocurrencies (CC) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 424.03 | 1.27 T | 2.586 | 0.61 | 60.72 M |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSLA | Tesla Inc | 17.0313 | 1.2 T | 0.5653 | 3.43 | 149.23 M |
| NFLX | Netflix Inc | 10.494 | 290.08 B | 0.059 | 0.57 | 100.61 M |
| MRVL | Marvell Technology Inc | 10.06 | 183.11 B | 1.165 | 13.1 | 20.77 M |
| GILD | Gilead Sciences Inc | 67.1317 | 162.47 B | 0.9342 | 1.41 | 11.81 M |
| VRTX | Vertex Pharmaceutic | 84.16 | 120.07 B | 1.29 | 1.56 | 2.85 M |
| EBAY | Ebay Inc | 21.6336 | 48.54 B | 0.3193 | 1.5 | 16.59 M |
| MCHP | Microchip Technology | 20.0901 | 44.1 B | 0.1115 | 0.56 | 7.54 M |
| ALNY | Alnylam Pharmaceuticals | 68.33 | 35.88 B | 0.79 | 1.17 | 1.31 M |
| BIIB | Biogen Inc | 265.62 | 29.62 B | 1.61 | 0.61 | 1.7 M |
| PAAS | Pan Amer Silver Corp | 9.5239 | 18.62 B | 0.3227 | 3.51 | 1.82 M |
| FITBI | Fifth Third Bancorp | 14.7514 | 17.35 B | 0.1032 | 0.7 | 19.5 K |
| RGLD | Royal Gold Inc | 45.9182 | 16.94 B | 1.416 | 3.18 | 916.2 K |
| VNOM | Viper Energy LP | 9.3121 | 16.21 B | 0.1425 | 1.55 | 133.15 K |
| IESC | Ies Holdings | 13.89 | 13.22 B | 0.31 | 2.28 | 35.02 K |
| APA | Apa Corp | 36.8673 | 12.87 B | 0.3973 | 1.09 | 2.58 M |
| ARWR | Arrowhead Pharma | 5.10 | 12.22 B | 0.07 | 1.39 | 382.85 K |
| SMMT | Summit Therapeu ADR | 7.00 | 11.63 B | 0.05 | 0.72 | 1.3 K |
| CORT | Corcept Therapeutics | 4.91 | 10.38 B | 0.23 | 4.91 | 312.37 K |
| IONS | Ionis Pharmaceuticals | 42.56 | 9.23 B | 0.30 | 0.71 | 1.82 M |
| POWL | Powell Inds Inc | 22.6925 | 8.83 B | 0.2322 | 1.03 | 54.99 K |
| AVAV | Aerovironment Inc | 27.58 | 8.03 B | 0.14 | 0.51 | 118 K |
| CHRD | Chord Energy Corp | 4.1931 | 7.82 B | 0.0604 | 1.46 | 10.27 M |
| RGEN | Repligen Cp | 27.03 | 7.76 B | 0.14 | 0.52 | 276.9 K |
| CZR | Caesars Entertainment Inc | 11.70 | 6.09 B | 0.22 | 1.92 | 181.4 K |
| FSV | Firstsrvce Sub VT Sh | 38.7863 | 6.03 B | 0.7113 | 1.87 | 25.2 K |
| CWST | Casella Waste Sys | 6.60 | 5.73 B | 0.10 | 1.54 | 123.16 K |
| SSRM | Ssr Mining Inc | 5.362 | 5.64 B | 0.0953 | 1.81 | 1.27 M |
| OTEX | Open Text Cp | 21.1597 | 5.22 B | 0.1916 | 0.91 | 475 K |
| NOVT | Novanta Inc | 14.30 | 5.1 B | 0.22 | 1.56 | 70.07 K |
| JSM | SLM Cp 6% Sr Nt | 9.4367 | 4.82 B | 0.0808 | 0.86 | 16.75 K |
| CIGI | Colliers Intl Grp IN | 36.2334 | 4.8 B | 0.3036 | 0.84 | 97.65 K |
| LIVN | Livanova Plc OR Sh | 51.11 | 4.32 B | 1.49 | 3 | 864.76 K |
| CLMT | Calumet Specialty Pr | 11.25 | 3.73 B | 0.14 | 1.26 | 268.12 K |
| ARLP | Alliance Resource Pt | 4.4944 | 3.19 B | 0.1604 | 3.7 | 160.53 K |
| VLYPP | Valley National Bancorp Pfd Series A | 14.3823 | 3.15 B | 0.1701 | 1.2 | 3.13 K |
| USLM | U S Lime & Mineral | 10.3432 | 3.05 B | 0.079 | 0.77 | 29 K |
| PATK | Patrick Inds Inc | 17.9559 | 2.81 B | 0.2652 | 1.5 | 284.62 K |
| TBBK | The Bancorp Inc | 5.36 | 2.74 B | 0.18 | 3.47 | 122.69 K |
| VC | Visteon Corp | 75.8286 | 2.67 B | 0.5451 | 0.72 | 1.44 M |
| MGNI | Magnite Inc | 19.11 | 2.57 B | 0.42 | 2.25 | 760.9 K |
| QURE | Uniqure N.V. | 14.57 | 2.49 B | 1.27 | 9.55 | 379.97 K |
| RUN | Sunrun Inc | 6.57 | 2.48 B | 0.27 | 4.29 | 882.55 K |
| NKTR | Nektar Therapeutics | 215.55 | 2.34 B | 1.65 | 0.77 | 61.58 K |
| SPSC | Sps Commerce Inc | 21.465 | 2.17 B | 0.21 | 0.99 | 321.63 K |
| NEXT | Nextdecade Corp | 10.00 | 2.11 B | 0.10 | 1.01 | 326 |
| IOSP | Innospec Inc | 39.0263 | 2.07 B | 1.2767 | 3.38 | 247.64 K |
| TGLS | Tecnoglass Inc | 9.4186 | 1.94 B | 0.5469 | 6.16 | 13.9 K |
| OCUL | Ocular Therapeut | 10.67 | 1.89 B | 0.15 | 1.43 | 213.78 K |
| SNDX | Syndax Pharma | 15.28 | 1.88 B | 1.19 | 8.45 | 204.24 K |
| AMSC | Amer Superconductor | 8.22 | 1.6 B | 0.22 | 2.75 | 129.4 K |
| PLPC | Preformed Line Prd | 32.911 | 1.59 B | 0.9053 | 2.83 | 3.3 K |
| GIII | G-III Apparel Gp | 47.6676 | 1.45 B | 0.4866 | 1.03 | 446.9 K |
| XNCR | Xencor Inc | 13.83 | 1.45 B | 0.33 | 2.44 | 224.95 K |
| ICFI | Icf International | 32.9727 | 1.4 B | 0.3323 | 1.02 | 140.94 K |
| WEN | Wendys Company | 7.9879 | 1.37 B | 0.08 | 1.01 | 4.47 M |
| LGIH | LGI Homes Inc | 23.65 | 1.36 B | 0.21 | 0.9 | 207.53 K |
| DMLP | Dorchester Minls | 4.1447 | 1.32 B | 0.1247 | 3.1 | 38.35 K |
| POET | Poet Technologies Inc | 7.20 | 1.31 B | 0.10 | 1.41 | 19.54 K |
| NWPX | Northwest Pipe Company | 8.80 | 1.28 B | 0.24 | 2.8 | 62.42 K |
| STAA | Staar Surgical Company | 7.40 | 1.2 B | 0.04 | 0.54 | 419.76 K |
| WINA | Winmark Corp | 87.7743 | 1.2 B | 1.705 | 1.98 | 12.91 K |
| SVRA | Savara Inc | 20.174 | 1.18 B | 0.574 | 2.93 | 17.48 K |
| CRVS | Corvus Pharma Com | 14.75 | 1.15 B | 0.35 | 2.43 | 238.16 K |
| CAPR | Capricor Therap | 28.10 | 1.15 B | 0.70 | 2.55 | 470 |
| EYPT | Eyepoint Pharmaceuticals Inc | 30.00 | 1.05 B | 0.40 | 1.35 | 22.28 K |
| PCRX | Pacira Pharm Inc | 56.17 | 1.02 B | 0.66 | 1.19 | 572.87 K |
| AOSL | Alpha and Omega Semi | 11.88 | 1.01 B | 0.09 | 0.76 | 308.87 K |
| GRPN | Groupon Cl A | 87.80 | 965.55 M | 2.00 | 2.33 | 706.07 K |
| ABUS | Arbutus Biopharma Cp | 4.35 | 882.99 M | 0.20 | 4.82 | 152.12 K |
| LYTS | L S I Industries | 9.1905 | 859.8 M | 0.1173 | 1.29 | 73.67 K |
| DJCO | Daily Journal Cp | 195.99 | 794.61 M | 4.32 | 2.25 | 2.7 K |
| MFIC | Midcap Financial Investment Corp | 5.1959 | 779.25 M | 0.0368 | 0.71 | 233 K |
| SHBI | Shore Bancshares Inc | 9.4453 | 766.14 M | 0.0683 | 0.73 | 50.57 K |
| HNRG | Hallador Energy Company | 3.9817 | 756.44 M | 0.0442 | 1.12 | 97.91 K |
| OMER | Omeros Corp | 16.09 | 744.02 M | 0.29 | 1.84 | 423.63 K |
| ZVRA | Zevra Therapeutics Inc. | 260.32 | 740.12 M | 3.36 | 1.31 | 2.27 K |
| MITK | Mitek Systems Inc | 6.61 | 718.27 M | 0.13 | 2.01 | 412.06 K |
| PFLT | Pennantpark Fltng Rt | 4.2644 | 682.62 M | 0.0469 | 1.11 | 99.1 K |
| RIGL | Rigel Pharmaceuticals | 24.10 | 681.25 M | 0.60 | 2.55 | 46.94 K |
| SWBI | Smith & Wesson Brands Inc | 14.8138 | 645.41 M | 0.3616 | 2.5 | 6.15 M |
| NB | NioCorp Developments Ltd. Common Stock | 7.16 | 634.76 M | 0.11 | 1.56 | 2.38 K |
| GOOD | Gladstone Comml | 7.2688 | 623.99 M | 0.0754 | 1.05 | 138.15 K |
| PRAA | Pra Group Inc | 29.57 | 615.98 M | 0.29 | 0.99 | 413.11 K |
| CIVB | Civista Bncshrs | 8.2599 | 587.96 M | 0.2104 | 2.61 | 3.67 K |
| NGNE | Neurogene Inc | 205.00 | 562.07 M | 4.20 | 2.09 | 5.43 K |
| XWIN | XMax Inc. | 30.00 | 556.43 M | 0.50 | 1.69 | 1.5 K |
| GCBC | Greene County Bncp | 7.7539 | 556.31 M | 0.0948 | 1.24 | 6.6 K |
| OSPN | Onespan Inc | 15.5094 | 546.82 M | 0.0956 | 0.62 | 899.62 K |
| RLMD | Relmada Therapeutics Inc | 8.28 | 545.93 M | 0.88 | 11.89 | 12.06 K |
| XMAX | XMax Inc. | 30.00 | 541.26 M | 0.50 | 1.69 | 1.5 K |
| ESEA | Euroseas Ltd | 8.3812 | 533.92 M | 0.4293 | 5.4 | 12.04 K |
| CLMB | Climb Global Solutions Inc | 3.1921 | 466.79 M | 0.0394 | 1.25 | 10.77 K |
| PACB | Pacific Biosciences | 9.31 | 434.84 M | 0.06 | 0.65 | 919.9 K |
| CLPT | Clearpoint Neuro Inc | 12.40 | 434.55 M | 0.08 | 0.65 | 393 |
| ERII | Energy Recovery Inc | 10.49 | 433.5 M | 0.26 | 2.54 | 383.39 K |
| AMCX | AMC Networks Cl A | 64.81 | 430.05 M | 0.95 | 1.49 | 1.21 M |
| EDIT | Editas Medicine | 42.04 | 418.95 M | 2.46 | 6.22 | 404.22 K |
| PBYI | Puma Biotechnology | 29.08 | 407.7 M | 0.60 | 2.11 | 539.77 K |
| ISTR | Investar Holding | 12.9827 | 404.43 M | 0.155 | 1.21 | 2.33 K |
| TENX | Tenax Therapeutics | 71360.00 | 388.33 M | 4160.00 | 6.19 | 1 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BA | Boeing Company | 114.979 | 164.94 B | 0.6246 | 0.55 | 4.66 M |
| SCCO | Southern Copper Corp | 17.9201 | 152.03 B | 0.1196 | 0.67 | 1.41 M |
| PFE | Pfizer Inc | 18.8923 | 142.54 B | 0.3856 | 2.08 | 299.83 M |
| LMT | Lockheed Martin Corp | 173.0744 | 131.1 B | 1.143 | 0.66 | 1.44 M |
| NEM | Newmont Mining Corp | 21.3949 | 101.12 B | 0.7837 | 3.8 | 6.21 M |
| NOC | Northrop Grumman Corp | 172.3329 | 75.77 B | 0.9287 | 0.54 | 873 K |
| AEM | Agnico-Eagle Mines Ltd | 30.3742 | 72.26 B | 0.5002 | 1.67 | 1.99 M |
| RSG | Republic Services | 39.4511 | 66.89 B | 0.212 | 0.54 | 2.87 M |
| GWW | W.W. Grainger | 200.1249 | 64.56 B | 2.0471 | 1.03 | 706.1 K |
| FIX | Comfort Systems USA | 30.5818 | 64.43 B | 1.2004 | 4.09 | 496.84 K |
| TRGP | Targa Resources | 17.726 | 61.3 B | 0.3411 | 1.96 | 3.35 M |
| O | Realty Income Corp | 37.8327 | 60.35 B | 0.4213 | 1.13 | 1.77 M |
| DVN | Devon Energy Corp | 18.4485 | 52.24 B | 0.2376 | 1.3 | 10.04 M |
| WPM | Wheaton Precious Metals | 14.228 | 49.97 B | 0.4125 | 2.99 | 5.59 M |
| HEI | Heico Corp | 29.5061 | 47.56 B | 0.2374 | 0.81 | 408.01 K |
| CTA-PA | E. I. du Pont de Nemours and Company | 51.4177 | 46.79 B | 0.67 | 1.32 | 132 |
| KB | KB Financial Group Inc ADR | 18.4588 | 42.86 B | 0.2054 | 1.13 | 237.77 K |
| FNV | Franco Nev Corp | 56.2631 | 41.31 B | 1.9656 | 3.62 | 773.7 K |
| AU | Anglogold Ashanti Ltd ADR | 11.604 | 39.65 B | 0.4135 | 3.7 | 5.05 M |
| HEI-A | HEICO Corporation | 23.4933 | 34.76 B | 0.2366 | 1.02 | 242.38 K |
| TKO | Tko Group Holdings Inc Cl A | 14.8376 | 34.29 B | 0.1858 | 1.27 | 1.03 M |
| TECK | Teck Resources Ltd | 6.5875 | 29.32 B | 0.1407 | 2.18 | 4.76 M |
| VEEV | Veeva Systems Inc | 25.44 | 29.17 B | 0.13 | 0.51 | 1.99 M |
| KGC | Kinross Gold Corp | 3.1783 | 28.26 B | 0.1081 | 3.52 | 14.14 M |
| FICO | Fair Isaac and Company | 105.3398 | 27.97 B | 0.5496 | 0.52 | 247.74 K |
| XYL | Xylem Inc | 36.4278 | 27.78 B | 0.2043 | 0.56 | 1.41 M |
| HAL | Halliburton Company | 28.3546 | 27.33 B | 0.3297 | 1.18 | 17.34 M |
| WSM | Williams-Sonoma | 21.9519 | 25.74 B | 0.7067 | 3.33 | 3.91 M |
| P | Everpure, Inc. | 14.67 | 24.99 B | 0.28 | 1.95 | 2.22 M |
| PHM | Pultegroup | 15.5925 | 23.75 B | 0.3108 | 2.03 | 16.09 M |
| CHD | Church & Dwight Company | 41.2337 | 22.79 B | 0.6145 | 1.51 | 3.49 M |
| GPN | Global Payments Inc | 61.7457 | 21.3 B | 0.3601 | 0.59 | 1.88 M |
| FN | Fabrinet | 31.72 | 18.55 B | 0.70 | 2.26 | 392.92 K |
| PFGC | Performance Food Group Company | 23.93 | 17.33 B | 0.28 | 1.18 | 121.14 K |
| PKX | Posco ADR | 33.515 | 16.13 B | 0.6543 | 1.99 | 310.3 K |
| CDE | Coeur Mining Inc | 5.73 | 15.71 B | 0.18 | 3.24 | 2.29 M |
| CSL | Carlisle Companies Inc | 87.5432 | 13.42 B | 0.5746 | 0.66 | 418.1 K |
| DY | Dycom Industries | 65.00 | 13.23 B | 1.13 | 1.77 | 688.1 K |
| AGI | Alamos Gold Inc | 4.9718 | 12.34 B | 0.1213 | 2.5 | 1.71 M |
| OC | Owens Corning Inc | 41.6258 | 11.19 B | 0.5711 | 1.39 | 3.54 M |
| WMS | Advanced Drainage Systems Inc | 20.5036 | 10.76 B | 0.3232 | 1.6 | 616.55 K |
| BLD | Topbuild Corp | 30.15 | 9.98 B | 0.44 | 1.48 | 199.5 K |
| AYI | Acuity Brands Inc | 217.765 | 9.91 B | 4.6746 | 2.19 | 940.4 K |
| HMY | Harmony Gold Mining Co. Ltd ADR | 3.3284 | 9.78 B | 0.1076 | 3.34 | 3.25 M |
| VNO-PL | Vornado Realty Trust | 16.6799 | 9.57 B | 0.1264 | 0.76 | 49.76 K |
| MSGS | Madison Square Garden Sports Corp | 116.4408 | 9.49 B | 1.0271 | 0.89 | 243.11 K |
| EGO | Eldorado Gold Corp | 15.2452 | 8.33 B | 0.2483 | 1.66 | 688.8 K |
| AG | First Majestic Silver | 6.3411 | 8.12 B | 0.148 | 2.39 | 2.26 M |
| KEX | Kirby Corp | 60.20 | 7.97 B | 0.53 | 0.89 | 655.9 K |
| BVN | Compania Mina Buenaventura S.A. ADR | 7.1933 | 7.95 B | 0.5994 | 9.09 | 3.49 M |
| LAD | Lithia Motors | 75.8588 | 7.62 B | 0.8916 | 1.19 | 401.72 K |
| BLDR | Builders Firstsource | 11.28 | 7.59 B | 0.20 | 1.81 | 832.78 K |
| LEA | Lear Corp | 85.9707 | 7.14 B | 1.0031 | 1.18 | 1.17 M |
| NEU | Newmarket Corp | 327.0602 | 7.08 B | 1.7474 | 0.54 | 19.9 K |
| AN | Autonation Inc | 45.68 | 6.86 B | 0.33 | 0.73 | 1.48 M |
| AXTA | Axalta Coating Systems Ltd | 29.05 | 6.78 B | 0.16 | 0.55 | 1.18 M |
| TMHC | Taylor Morrison Home Corp | 14.24 | 6.67 B | 0.19 | 1.35 | 539.31 K |
| SBSW | Sibanye Gold Ltd ADR | 10.7403 | 6.1 B | 0.2207 | 2.1 | 1.01 M |
| IBP | Installed Building Products | 25.2754 | 6 B | 0.2925 | 1.17 | 271.89 K |
| RIG | Transocean Inc | 8.64 | 5.89 B | 0.09 | 1.05 | 14.44 M |
| OUT | Outfront Media Inc | 11.9807 | 5.61 B | 0.1088 | 0.92 | 1.8 M |
| GVA | Granite Construction Inc | 41.6669 | 5.54 B | 0.3428 | 0.83 | 453.3 K |
| OR | Osisko Gold Royalties Ltd | 9.188 | 5.45 B | 0.1174 | 1.29 | 12.92 K |
| OGC | OceanaGold Corporation | 8.0921 | 5.27 B | 0.3134 | 4.03 | 31.8 K |
| MTRN | Materion Corp | 23.2211 | 5.17 B | 0.1211 | 0.52 | 214.28 K |
| ALK | Alaska Air Group | 73.9584 | 4.99 B | 0.7054 | 0.96 | 2.76 M |
| TGS | Transportadora DE Gas Sa Ord B ADR | 5.413 | 4.74 B | 0.0665 | 1.24 | 175.7 K |
| DLB | Dolby Laboratories | 38.8789 | 4.65 B | 0.5001 | 1.3 | 705.7 K |
| SKY | Skyline Corp | 8.7116 | 4.39 B | 0.2687 | 3.18 | 111.6 K |
| ABG | Asbury Automotive Group Inc | 56.21 | 4.14 B | 0.82 | 1.48 | 589.58 K |
| PII | Polaris Industries Inc | 72.5524 | 4.13 B | 0.5181 | 0.72 | 896.7 K |
| CSTM | Constellium N.V. | 5.05 | 4.08 B | 0.15 | 3.06 | 627.4 K |
| USAC | USA Compression Partners LP | 3.2305 | 3.9 B | 0.0509 | 1.6 | 49.4 K |
| PARR | Par Petroleum Corp | 18.80 | 3.89 B | 0.10 | 0.53 | 98.2 K |
| GPI | Group 1 Automotive | 49.4112 | 3.89 B | 0.4542 | 0.93 | 558.9 K |
| PBI-PB | Pitney Bowes Inc. NT 43 | 16.023 | 3.85 B | 0.1492 | 0.94 | 35.47 K |
| JOE | St. Joe Company | 15.3762 | 3.57 B | 0.0856 | 0.56 | 195.3 K |
| KBH | KB Home | 12.433 | 3.48 B | 0.1424 | 1.16 | 3.71 M |
| AAP | Advance Auto Parts Inc | 139.9584 | 3.22 B | 1.0815 | 0.78 | 724.2 K |
| RH | Restoration Hardware Holdings | 43.36 | 3.14 B | 1.31 | 3.12 | 4.91 M |
| SAH | Sonic Automotive | 14.6866 | 3.13 B | 0.161 | 1.11 | 824.9 K |
| TRN | Trinity Industries | 9.2936 | 2.92 B | 0.0676 | 0.73 | 2.7 M |
| MPT | Medical Properties Trust, Inc. | 6.3353 | 2.87 B | 0.0836 | 1.34 | 1.57 M |
| UA | Under Armour Inc Cl C | 40.8004 | 2.81 B | 0.3376 | 0.83 | 1.71 K |
| SA | Seabridge Gold | 12.32 | 2.8 B | 1.01 | 8.93 | 1.59 M |
| ABM | ABM Industries Inc | 26.0956 | 2.77 B | 0.1597 | 0.62 | 302.1 K |
| SII | Sprott Inc | 13.5376 | 2.72 B | 0.2865 | 2.16 | 1.1 K |
| DX | Dynex Capital | 6.1912 | 2.71 B | 0.0462 | 0.75 | 91.77 K |
| FSM | Fortuna Silver Mines | 4.11 | 2.55 B | 0.25 | 6.48 | 531.98 K |
| SHAK | Shake Shack Inc | 36.73 | 2.4 B | 0.64 | 1.77 | 624 K |
| CALX | Calix Inc | 7.05 | 2.28 B | 0.05 | 0.71 | 426.83 K |
| ALG | Alamo Group | 53.0312 | 2.01 B | 0.9199 | 1.77 | 44.4 K |
| NGL | Ngl Energy Partners LP | 3.7925 | 2.01 B | 0.0624 | 1.67 | 464.7 K |
| CCS | Century Communities Inc | 15.551 | 1.99 B | 0.4385 | 2.9 | 89.6 K |
| CMRE | Costamare Inc | 5.627 | 1.89 B | 0.0316 | 0.56 | 83.8 K |
| SAM | Boston Beer Company | 182.29 | 1.82 B | 2.87 | 1.6 | 161.1 K |
| NGL-PB | NGL Energy Partners LP | 7.30 | 1.76 B | 0.12 | 1.67 | 464.7 K |
| NGL-PC | NGL Energy Partners LP | 6.2167 | 1.76 B | 0.1022 | 1.67 | 464.7 K |
| BHC | Bausch Health Companies Inc | 28.73 | 1.66 B | 2.62 | 10.03 | 48.85 M |
| GLP | Global Partners LP | 4.8994 | 1.64 B | 0.037 | 0.76 | 73.6 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PNC-B | Postmedia Network Canada Corp | 9.00 | 1.50 | 20 | 101.83 K | |
| CRRX | Carerx Corp | 5.5102 | 0.5904 | 12 | 620 | |
| SKE | Skeena Resources Ltd | 4.00 | 0.40 | 11.11 | 14.11 K | |
| SEA | Seabridge Gold Inc | 12.4537 | 1.1349 | 10.03 | 230.97 K | |
| BHC | Bausch Health Companies Inc | 37.77 | 3.44 | 10.02 | 1.99 M | |
| FVI | Fortuna Mines Inc | 5.39 | 0.36 | 7.16 | 313.8 K | |
| LGO | Largo Resources Ltd | 3.10 | 0.20 | 6.9 | 1.43 K | |
| TXG | Torex Gold Resources Inc | 17.6241 | 1.0953 | 6.63 | 2.1 M | |
| OGC | Oceanagold Corp | 10.6234 | 0.5965 | 5.95 | 911.6 K | |
| NG | Novagold Res Inc | 6.97 | 0.37 | 5.61 | 369.08 K | |
| PPTA | Perpetua Resources Corp | 4.20 | 0.20 | 5 | 37.11 K | |
| K | Kinross Gold Corp | 4.1944 | 0.198 | 4.95 | 6.08 M | |
| TOT | Total Energy Services Inc | 9.5719 | 0.4326 | 4.73 | 17.51 K | |
| ABX | Barrick Mining Corp | 15.0744 | 0.6696 | 4.65 | 4 M | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 4.587 | 0.1952 | 4.44 | 3.1 K | |
| EDR | Endeavour Silver Corp | 3.0001 | 0.1273 | 4.43 | 177.05 K | |
| USA | Americas Silver Corp | 7.20 | 0.30 | 4.35 | 42.37 K | |
| FNV | Franco-Nevada Corp | 73.645 | 3.0675 | 4.35 | 745.9 K | |
| PAAS | Pan American Silver Corp | 12.4867 | 0.5039 | 4.21 | 443.35 K | |
| NPI-PB | Northland Power Inc Pref B | 6.1444 | 0.2363 | 4 | 2.91 K | |
| EDV | Endeavour Mining Corp | 9.6825 | 0.361 | 3.87 | 423.8 K | |
| AGI | Alamos Gold Inc Cls A | 6.5773 | 0.2425 | 3.83 | 706.53 K | |
| ALS | Altius Minerals Corp | 10.3432 | 0.3811 | 3.83 | 42.13 K | |
| WPM | Wheaton Precious Metals Corp | 18.6568 | 0.6813 | 3.79 | 1.51 M | |
| MATR | Mattr Corp | 23.4339 | 0.8554 | 3.79 | 113.79 K | |
| AG | First Majestic Silver Corp | 8.3576 | 0.2763 | 3.42 | 690.7 K | |
| CJ | Cardinal Energy Ltd | 4.1691 | 0.135 | 3.35 | 419.9 K | |
| TECK-A | Teck Resources Limited | 11.5295 | 0.3731 | 3.34 | 1 K | |
| SII | Sprott Inc | 17.64 | 0.5622 | 3.29 | 9.95 K | |
| TECK-B | Teck Resources Limited | 8.6756 | 0.2727 | 3.25 | 3.78 M | |
| BRF-PA | Brookfield Renewable Power Preferred Equity Inc Pref A | 9.2822 | 0.2748 | 3.05 | 600 | |
| FSV | Firstservice Corp | 50.9384 | 1.4573 | 2.95 | 50.9 K | |
| LAS-A | Lassonde Industries Inc | 138.5823 | 3.8026 | 2.82 | 4.59 K | |
| SES | Secure Energy Services Inc | 5.8733 | 0.1593 | 2.79 | 427.31 K | |
| OR | Osisko Gold Royalties Ltd | 12.2237 | 0.3141 | 2.64 | 476.16 K | |
| MDI | Major Drilling Grp | 6.70 | 0.17 | 2.6 | 151.69 K | |
| OGI | Organigram Holdings Inc | 3.20 | 0.08 | 2.56 | 53.95 K | |
| XAU | Goldmoney Inc | 19.5404 | 0.4885 | 2.56 | 29.5 K | |
| AEM | Agnico Eagle Mines Ltd | 39.8681 | 0.981 | 2.52 | 656.41 K | |
| SSRM | Ssr Mining Inc | 7.0967 | 0.1724 | 2.49 | 767.9 K | |
| FFH | Fairfax Financial Holdings Ltd | 613.9664 | 14.5823 | 2.43 | 29.59 K | |
| CEF | Sprott Physical Gold Silver Trust | 15.6563 | 0.3595 | 2.35 | 77.62 K | |
| EFX | Enerflex Ltd | 8.3624 | 0.1904 | 2.33 | 67.8 K | |
| ELD | Eldorado Gold | 20.013 | 0.4469 | 2.28 | 1.95 M | |
| BCT | Briacell Therapeutics Corp | 34.9122 | 0.7428 | 2.17 | 10.57 K | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 5.099 | 0.10 | 2 | 6.6 K | |
| GH | Gamehost Inc | 5.8769 | 0.1103 | 1.91 | 19.5 K | |
| CYB | Cymbria Corp Cl A | 33.00 | 0.60 | 1.85 | 13.27 K | |
| OTEX | Open Text Corp | 28.035 | 0.4777 | 1.73 | 506.4 K | |
| MPCT-UN | Dream Impact Trust | 18.1848 | 0.3003 | 1.68 | 40.02 K | |
| TOY | Spin Master Corp | 21.4988 | 0.3514 | 1.66 | 500 | |
| TVK | Terravest Capital Inc | 4.833 | 0.0782 | 1.64 | 1.56 K | |
| CIGI | Colliers International Group Inc | 47.6566 | 0.7636 | 1.63 | 33.81 K | |
| SYZ | Sylogist Ltd | 6.8421 | 0.106 | 1.57 | 114.93 K | |
| WTE | Westshore Terminals Investment Corp | 10.295 | 0.1573 | 1.55 | 112.5 K | |
| ENB-PFV | Enbridge Inc Pref 5 | 8.73 | 0.1285 | 1.49 | 1.4 K | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 6.3827 | 0.0938 | 1.49 | 348.5 K | |
| AD-UN | Alaris Equity Partners Income Trust | 12.6861 | 0.1859 | 1.49 | 116.9 K | |
| BN-PX | Brookfield Corporation | 8.0485 | 0.1138 | 1.43 | 3.35 K | |
| AKT-A | AKITA Drilling Ltd | 5.8635 | 0.0814 | 1.41 | 4.37 K | |
| BCE-PA | BCE Inc Pref AA | 7.6058 | 0.1032 | 1.38 | 3.08 K | |
| CUP-U | Caribbean Utilities Company Ltd | 6.6115 | 0.0897 | 1.38 | 2.9 K | |
| MFC-PL | Manulife Financial Corp Pref L | 10.571 | 0.1427 | 1.37 | 3.39 K | |
| D-UN | Dream Office Real Estate Investment Trust | 30.5669 | 0.402 | 1.33 | 277.76 K | |
| ENB-PV | Enbridge Inc Pref 1 | 8.5282 | 0.1064 | 1.26 | 3.2 K | |
| ADEN | Adentra Inc | 14.9412 | 0.1845 | 1.25 | 4.7 K | |
| TRP-PH | TC Energy Corp Pref Series 4 | 5.4018 | 0.0658 | 1.23 | 3.69 K | |
| ENB-PJ | Enbridge Inc Pref 7 | 8.3124 | 0.1011 | 1.23 | 428 | |
| TRP-PE | TC Energy Corp Pref Series 9 | 10.1591 | 0.1226 | 1.22 | 3.53 K | |
| CAS | Cascades Inc | 6.0946 | 0.0728 | 1.21 | 259.78 K | |
| AAV | Advantage Oil & Gas Ltd | 6.74 | 0.08 | 1.2 | 371.74 K | |
| ACD | Accord Financial | 7.1291 | 0.0834 | 1.18 | 1.3 K | |
| TCL-A | Transcontinental Inc | 12.1981 | 0.1409 | 1.17 | 218.49 K | |
| MFC-PK | Manulife Financial Corp Pref K | 9.9066 | 0.1138 | 1.16 | 2.03 K | |
| PD | Precision Drilling Corp | 107.00 | 1.20 | 1.13 | 835.48 K | |
| EMA-PE | Emera Inc Pref E | 11.7706 | 0.1305 | 1.12 | 1.5 K | |
| AIM-PC | Aimia Inc Pref C | 5.8868 | 0.0651 | 1.12 | 5.61 K | |
| MG | Magna International Inc | 36.6898 | 0.3932 | 1.08 | 852.94 K | |
| ARX | Arc Resources Ltd | 11.973 | 0.1278 | 1.08 | 488.7 K | |
| BCE-PH | Bce Inc Pref H | 7.6909 | 0.0815 | 1.07 | 4.42 K | |
| PWF-PA | Power Financial Corp Pref A | 6.5658 | 0.0693 | 1.07 | 932 | |
| CSU | Constellation Software Inc | 465.786 | 4.8903 | 1.06 | 32.34 K | |
| CJT | Cargojet Inc | 23.4391 | 0.2408 | 1.04 | 4.1 K | |
| CPX-PA | Capital Power Corporation Pref A | 5.8524 | 0.0593 | 1.02 | 7.85 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 18.4662 | 0.1847 | 1.01 | 91.4 K | |
| BCE-PG | Bce Inc Pref G | 8.5894 | 0.0859 | 1.01 | 59.39 K | |
| TFII | Tfi International Inc | 18.5416 | 0.1815 | 0.99 | 179.7 K | |
| BCE-PI | BCE Inc Pref AI | 8.4365 | 0.0795 | 0.95 | 4.8 K | |
| ALA-PG | Altagas Ltd Pref G | 10.7495 | 0.1009 | 0.95 | 4.42 K | |
| KXS | Kinaxis Inc | 44.00 | 0.41 | 0.94 | 178.3 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 7.5073 | 0.0691 | 0.93 | 158.29 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 7.7513 | 0.0697 | 0.91 | 17.49 K | |
| OBE | Obsidian Energy Ltd | 8.12 | 0.07 | 0.87 | 889.62 K | |
| AI | Atrium Mortgage Investment Corp | 5.4766 | 0.0472 | 0.87 | 12.6 K | |
| NA-PS | National Bank of Canada Pref S | 10.8666 | 0.0928 | 0.86 | 5.72 K | |
| BCE-PD | Bce Inc Pref D | 7.7126 | 0.0651 | 0.85 | 2.8 K | |
| TA | Transalta Corp | 4.9383 | 0.0413 | 0.84 | 484.56 K | |
| WCP | Whitecap Resources Inc | 4.1074 | 0.0342 | 0.84 | 1.43 M | |
| BPO-PR | Brookfield Office Cl Aaa R Prf | 8.671 | 0.0718 | 0.83 | 2.4 K | |
| BCE-PK | BCE Inc Pref AK | 7.9478 | 0.0656 | 0.83 | 63.55 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IMTCF | IMTCF | 3.15 | 65.43 M | 0.90 | 40 | 160 |
| ECEZ | Ecosciences Inc | 380.00 | 2.51 M | 10.00 | 2.7 | 32 |
| GTCH | GBT Technologies Inc | 17150.00 | 2.22 M | 665.00 | 4.03 | 6 |
| SIRC | Solar Integrated Roofing Corporation | 187.50 | 1.1 M | 7.50 | 4.17 | 287 |
| SEII | Sharing Economy International Inc | 252.30 | 733.04 K | 9.10 | 3.74 | 188 |
| BLSP | Blue Sphere Corporation | 10.92 | 433.19 K | 0.52 | 5 | 502.12 K |
| WTRV | White River Energy Corp. | 76.00 | 61.98 K | 14.25 | 23.08 | 327 |
| AFFU | Affluence Corporation | 37.50 | 56.29 K | 11.875 | 46.34 | 4 K |
| PNPL | Pineapple Express | 18.80 | 51.17 K | 3.15 | 20.13 | 13.16 K |
| AFIIQ | Armstrong Flooring Inc | 14.52 | 2.18 K | 2.52 | 21 | 1.18 M |
| SIMPQ | Simply Inc | 240.00 | 1.55 K | 2.50 | 1.05 | 121 |
| SYNE | Synthesis Energy Systems Inc | 71.68 | 157 | 0.64 | 0.9 | 1.66 K |
| PEHD | Perigee Holdings Inc. | 11.00 | 130 | 1.00 | 10 | 3 |
| PZOO | Pazoo Inc | 5.75 | 0.25 | 4.55 | 2.83 K | |
| RBNW | Renewable Energy and Power Inc | 14000.0039 | 400.00 | 2.94 | 1 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IMR | iMetal Resources Inc | 17.50 | 5.00 | 40 | 149 | |
| INTR | Intrepid Metals Corp. | 9.00 | 2.00 | 28.57 | 730 | |
| FUSE | Fuse Cobalt Inc | 4.00 | 0.50 | 14.29 | 728 | |
| LMR | Lomiko Metals Inc | 4.00 | 0.50 | 14.29 | 709 | |
| NXS | Nexus Gold Corp | 125.00 | 12.50 | 11.11 | 55 | |
| ZKL-H | China Keli Electric Company Ltd | 10.00 | 1.00 | 11.11 | 25 | |
| NCP | Nickel Creek Platinum Corp. | 25.00 | 2.00 | 8.7 | 1.04 K | |
| AUMB | 1911 Gold Corporation | 3.75 | 0.29 | 8.38 | 872.03 K | |
| LX-H | Lincoln Ventures Ltd | 5.3571 | 0.3571 | 7.14 | 14 | |
| GPUS | Alset AI Ventures Inc. | 8.40 | 0.40 | 5 | 1.5 K | |
| CTEK | CLEANTEK Industries Inc | 26.4706 | 1.1765 | 4.65 | 58 | |
| REX | Orex Minerals Inc | 4.50 | 0.20 | 4.65 | 68.95 K | |
| UCU | Ucore Rare Metals Inc | 3.60 | 0.15 | 4.35 | 133.58 K | |
| CDB | Cordoba Minerals Corp | 8.33 | 0.34 | 4.26 | 2.71 K | |
| CAMB | Cambria Gold Mines Inc. | 51.50 | 2.00 | 4.04 | 10.3 K | |
| VVTM | VVT Med Inc. | 126.1682 | 4.6729 | 3.85 | 1 | |
| KTN | Kootenay Silver Inc | 3.10 | 0.10 | 3.33 | 8.96 K | |
| GRZ | Gold Reserve Inc | 4.452 | 0.1075 | 2.47 | 7.55 K | |
| PAT | Patriot One Technologies Inc | 16.00 | 0.3333 | 2.13 | 300 | |
| OBUL | One Bullion Limited | 11.407 | 0.1226 | 1.09 | 136 |