Gainers for 30 May 2006 from 00:00:00 until 23:59:59
Gainers for 30 May 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| DNN | Denison Mines Corp | 3.1469 | 3.17 B | 0.0718 | 2.33 | 23.83 K |
| USAS | Americas Silver Corp | 34.50 | 1.82 B | 0.60 | 1.77 | 167 |
| REPX | Riley Exploration Permian Inc | 120.91 | 828.13 M | 3.7492 | 3.2 | 5.38 K |
| OBE | Obsidian Energy Ltd | 108.304 | 797.37 M | 4.144 | 3.98 | 13.09 K |
| IDR | Idaho Strategic Resources | 12.60 | 517.04 M | 0.98 | 8.43 | 4.53 K |
| VGZ | Vista Gold Corp | 8.67 | 350.88 M | 0.48 | 5.86 | 392.8 K |
| GTE | Gran Tierra Energy Inc | 36.00 | 350.62 M | 0.80 | 2.27 | 12.07 K |
| BKTI | Bk Technologies Inc | 24.70 | 292.05 M | 0.7841 | 3.28 | 25.38 K |
| GENC | Gencor Industries IN | 6.14 | 278.79 M | 0.04 | 0.66 | 713 |
| ELLO | Ellomay Capital Ltd | 7.5902 | 278.15 M | 0.1946 | 2.63 | 1.15 K |
| ESP | Espey Mfg. & Electronics | 6.1428 | 187.5 M | 0.0821 | 1.35 | 500 |
| TRT | Trio-Tech International | 3.10 | 108.23 M | 0.0732 | 2.42 | 27.6 K |
| WYY | Widepoint Corp | 27.70 | 90.27 M | 0.20 | 0.73 | 4.36 K |
| AGIG | AGIG | 480.92 | 42.39 M | 24.046 | 5.26 | 146 |
| CVM | Cel-Sci Corp | 7125.00 | 24.82 M | 150.00 | 2.15 | 22 |
| CKX | Ckx Lands | 8.6751 | 23.1 M | 0.1667 | 1.96 | 2.6 K |
| OGEN | Oragenics Inc | 280800.00 | 2.37 M | 86400.00 | 44.44 | 0 |
| ENSV | Enservco Corpporation | 57.3114 | 2.91 K | 1.0366 | 1.84 | 1.97 K |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| INTU | Intuit Inc | 23.9007 | 100.39 B | 0.1236 | 0.52 | 3.78 M |
| CTAS | Cintas Corp | 8.0179 | 81.55 B | 0.1054 | 1.33 | 7.21 M |
| TER | Teradyne Inc | 13.7649 | 58.74 B | 0.2944 | 2.19 | 2.47 M |
| TRI | Thomson Reuters Corporation Common Shares | 22.2269 | 45.72 B | 0.6073 | 2.81 | 42.2 K |
| VOD | Vodafone Grp Plc ADR | 7.8028 | 36.88 B | 0.0865 | 1.12 | 1.95 M |
| KMB | Kimberly-Clark Corp | 39.1633 | 36.35 B | 0.2138 | 0.55 | 1.78 M |
| INSM | Insmed Inc | 16.90 | 27.47 B | 0.40 | 2.42 | 861.31 K |
| MKSI | Mks Instruments Inc | 17.0952 | 18.87 B | 0.2213 | 1.31 | 417 K |
| LNT | Alliant Energy Corp | 8.4061 | 17.6 B | 0.0566 | 0.68 | 1.57 M |
| PAA | Plains All American Pipeline LP | 5.8875 | 17.36 B | 0.0867 | 1.49 | 493.6 K |
| DRS | Leonardo DRS, Inc. Common Stock | 4.8029 | 10.86 B | 0.0593 | 1.25 | 3.23 K |
| IONS | Ionis Pharmaceuticals | 7.46 | 9.93 B | 0.42 | 5.97 | 748.5 K |
| SIRI | Sirius XM Holdings | 34.877 | 9.67 B | 1.6684 | 5.02 | 7.78 M |
| BRKR | Bruker Corp | 5.1869 | 9.07 B | 0.1534 | 3.05 | 175 K |
| IDCC | Interdigital Inc | 20.176 | 8.84 B | 0.3391 | 1.71 | 572.51 K |
| RIOT | Riot Blockchain Inc | 329.60 | 7.44 B | 8.561 | 2.67 | 1 |
| VSEC | V S E Cp | 7.0112 | 6.11 B | 0.1582 | 2.31 | 21 K |
| LGND | Ligand Pharm | 28.3112 | 5.71 B | 1.2811 | 4.74 | 199.44 K |
| CIGI | Colliers Intl Grp IN | 10.671 | 5.47 B | 0.451 | 4.41 | 11.34 K |
| PSMT | Pricesmart Inc | 9.3182 | 5.33 B | 0.0544 | 0.59 | 32.45 K |
| DIOD | Diodes Inc | 22.8133 | 4.33 B | 1.02 | 4.68 | 1.03 M |
| CLMT | Calumet Specialty Pr | 13.1783 | 4.31 B | 0.1122 | 0.86 | 9.74 K |
| CECO | CECO Environmental Corp. | 7.6391 | 4.19 B | 0.1477 | 1.97 | 96.2 K |
| UCTT | Ultra Clean Holdings | 8.64 | 3.43 B | 0.11 | 1.29 | 18.16 K |
| BELFA | BEL Fuse Cl A | 21.5413 | 2.73 B | 0.3354 | 1.58 | 1.1 K |
| UFPT | U F P Tech Inc | 5.29 | 2.39 B | 0.04 | 0.76 | 123.95 K |
| ANDE | Andersons Inc | 24.911 | 2.31 B | 0.5644 | 2.32 | 2.9 M |
| PLUS | Eplus Inc | 3.1726 | 2.27 B | 0.021 | 0.67 | 105.46 K |
| EZPW | Ezcorp Inc | 10.5733 | 1.98 B | 0.0833 | 0.79 | 773.83 K |
| IMOS | Chipmos Tech ADR | 10.0074 | 1.86 B | 0.1088 | 1.1 | 450.55 K |
| FORTY | Formula Sys [1985] ADR | 4.9648 | 1.78 B | 0.137 | 2.84 | 1.9 K |
| RCAT | Red Cat Holdings Inc | 21600.00 | 1.47 B | 1800.00 | 9.09 | 0 |
| DMLP | Dorchester Minls | 4.3884 | 1.42 B | 0.0691 | 1.6 | 16.18 K |
| LQDT | Liquidity Services | 18.85 | 1.36 B | 1.11 | 6.26 | 1.3 M |
| THRM | Gentherm Inc | 7.83 | 1.24 B | 0.07 | 0.9 | 17.78 K |
| STAA | Staar Surgical Company | 7.75 | 1.15 B | 0.23 | 3.06 | 140.51 K |
| SVRA | Savara Inc | 7402.50 | 1.15 B | 52.5015 | 0.71 | 190 |
| NWPX | Northwest Pipe Company | 26.61 | 1.06 B | 0.19 | 0.72 | 12.65 K |
| SVC | Service Properties Trust | 9.8525 | 1.05 B | 0.0516 | 0.53 | 260.4 K |
| HSTM | Healthstream Inc | 3.3953 | 844.16 M | 0.227 | 7.16 | 126.42 K |
| BBSI | Barrett Business S | 4.3971 | 813.09 M | 0.1894 | 4.5 | 46.1 K |
| CEVA | Ceva Inc | 6.26 | 788.03 M | 0.06 | 0.97 | 13.19 K |
| EVO | Evotec Se | 4.1052 | 706.9 M | 0.088 | 2.19 | 828.53 K |
| CWBC | Community West Bncsh | 10.1326 | 703.24 M | 0.0703 | 0.7 | 1.4 K |
| FEIM | Frequency Elcts Inc | 9.3527 | 675.94 M | 0.0903 | 0.97 | 5.3 K |
| VLGEA | Village Super Mkt | 7.3261 | 653.1 M | 0.0577 | 0.79 | 4.4 K |
| ADTN | Adtran Inc | 17.8733 | 633.11 M | 0.2073 | 1.17 | 828.48 K |
| SWBI | Smith & Wesson Brands Inc | 4.6503 | 632.24 M | 0.2855 | 6.54 | 1.2 M |
| GOOD | Gladstone Comml | 3.401 | 630.35 M | 0.1086 | 3.3 | 16.23 K |
| DCTH | Delcath Systems Inc | 5.0654 | 594.74 M | 0.0754 | 1.51 | 43.6 K |
| NRIM | Northrim Bancorp Inc | 3.0324 | 573.91 M | 0.0182 | 0.6 | 2.25 K |
| YORW | York Water Company | 11.0832 | 552.26 M | 0.1976 | 1.82 | 3.01 K |
| NVEC | Nve Corp | 7.4959 | 531.56 M | 0.2088 | 2.87 | 30.7 K |
| ESEA | Euroseas Ltd | 241.4845 | 529.37 M | 3.4498 | 1.45 | 10 |
| ULH | Universal Logis Hld | 21.4455 | 504.68 M | 1.1144 | 5.48 | 107.94 K |
| JOUT | Johnson Outdoors | 14.44 | 497.05 M | 0.2322 | 1.63 | 14.81 K |
| TATT | T A T Tech Ltd | 4.8098 | 479.5 M | 0.5111 | 11.89 | 158 K |
| ATNI | Atn International | 14.8456 | 476.73 M | 0.6105 | 4.29 | 5.8 K |
| CWCO | Cons Water CO Inc | 19.8485 | 471.74 M | 1.0393 | 5.53 | 86.7 K |
| EYPT | Eyepoint Pharmaceuticals Inc | 194.00 | 446.04 M | 12.00 | 6.59 | 154 |
| GLAD | Gladstone Cap Corp | 6.652 | 444.41 M | 0.1629 | 2.51 | 24.7 K |
| PERI | Perion Network Ltd | 12.518 | 405.18 M | 0.2546 | 2.08 | 3.42 K |
| NATH | Nathan's Famous IN | 6.899 | 404.07 M | 0.1243 | 1.83 | 6.47 K |
| FSTR | Foster L B Company | 23.5449 | 400.59 M | 0.6608 | 2.89 | 258.21 K |
| CHMG | Chemung Financial Cp | 15.8344 | 398.64 M | 0.5108 | 3.33 | 455 |
| FENC | Fennec Pharmaceuticals Inc | 45.90 | 395.91 M | 1.62 | 3.66 | 228 |
| WILC | G Willi-Food Intl | 5.7131 | 387.71 M | 0.2061 | 3.74 | 54.1 K |
| ARTNA | Artesian Res Cp A | 10.5438 | 366.72 M | 0.0825 | 0.79 | 8.25 K |
| VALU | Value Line Inc | 16.1253 | 344.66 M | 0.1325 | 0.83 | 2.5 K |
| TWIN | Twin Disc Inc | 13.5873 | 337.78 M | 0.3304 | 2.49 | 11.2 K |
| IRD | Opus Genetics, Inc. | 816.00 | 336.94 M | 96.00 | 13.33 | 0 |
| BCML | Bay Commercial Bk CA | 11.7521 | 327.55 M | 0.4084 | 3.6 | 800 |
| FCCO | First Community Corp | 11.2511 | 316.96 M | 0.124 | 1.11 | 516 |
| ISBA | ISBA | 18.0779 | 304.62 M | 0.9684 | 5.66 | 395 |
| FNRN | First Northern Community Bancorp Common stock | 16.0663 | 286.92 M | 0.2921 | 1.85 | 7 K |
| CFFI | C&F Financial Corp | 20.2735 | 276.2 M | 0.4637 | 2.34 | 100 |
| PCYO | Pure Cycle Corp | 11.00 | 272.78 M | 0.35 | 3.29 | 667 |
| USAU | U.S. Gold Corp | 2951.0486 | 270.29 M | 26.0691 | 0.89 | 6 |
| SILC | Silicom Ltd | 6.9533 | 252.55 M | 0.6174 | 9.74 | 153.01 K |
| CMTV | Community Bancorp. Common Stock | 4.9321 | 230.91 M | 0.1731 | 3.64 | 682 |
| EFSI | Eagle Financial Services Inc | 16.9196 | 228.97 M | 0.7576 | 4.69 | 435 |
| MPAA | Motorcar Parts Amer | 12.30 | 226.25 M | 0.30 | 2.5 | 9.37 K |
| TAYD | Taylor Devices Inc | 6.07 | 188.38 M | 0.28 | 4.84 | 198.7 K |
| SLNH | Soluna Hldgs Inc | 609.269 | 186.14 M | 26.8138 | 4.6 | 842 |
| LFCR | Lifecore Biomedical Inc | 8.60 | 171.85 M | 0.21 | 2.5 | 163.6 K |
| SBFG | Sb Financial Group | 7.3073 | 166.14 M | 0.1493 | 2.09 | 3.66 K |
| BCBP | Bcb Bancorp Inc | 6.3085 | 158.57 M | 0.1379 | 2.23 | 1 K |
| FOCL | EDAP TMS S.A. | 9.98 | 154.8 M | 0.29 | 2.99 | 250.2 K |
| EML | Eastern Company | 9.2832 | 152.56 M | 0.0603 | 0.65 | 14.4 K |
| OPRX | Optimizerx Corp | 1124.9907 | 145.2 M | 49.9991 | 4.65 | 4 |
| CLAR | Clarus Corp | 6.0997 | 142.05 M | 0.1806 | 3.05 | 142.39 K |
| KVHI | K V H Inds Inc | 11.48 | 139.69 M | 0.10 | 0.88 | 37.08 K |
| INO | Inovio Pharma | 114.7879 | 121.92 M | 2.3914 | 2.13 | 944 |
| ARQ | Arq Inc | 7.0032 | 100.44 M | 0.0719 | 1.04 | 7.2 K |
| NCTY | The9 Ltd ADR | 7820.042 | 88.28 M | 561.167 | 7.73 | 2.15 K |
| ATHE | Alterity Therapeutics Ltd ADR | 96.60 | 84.65 M | 0.60 | 0.62 | 23 |
| AIRT | Air T Inc | 6.5034 | 77.39 M | 0.0743 | 1.16 | 16.89 K |
| DLHC | Dlh Holdings Corp | 6.44 | 65.65 M | 0.08 | 1.26 | 2.21 K |
| RDI | Reading Intl Cl A | 8.10 | 64.7 M | 0.10 | 1.25 | 3.1 K |
| POCI | Precision Optics Corp Inc | 33.75 | 49.78 M | 2.25 | 7.14 | 25 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NVO | Novo Nordisk A/S ADR | 4.8397 | 204.77 B | 0.056 | 1.17 | 29.7 K |
| LMT | Lockheed Martin Corp | 40.91 | 130.07 B | 0.3317 | 0.82 | 1.75 M |
| BMO | Bank of Montreal | 23.1767 | 122.17 B | 0.1514 | 0.66 | 40.4 K |
| ENB | Enbridge Inc | 6.009 | 110.21 B | 0.1578 | 2.7 | 223.6 K |
| BNS | Bank of Nova Scotia | 15.7798 | 106.76 B | 0.5189 | 3.4 | 108.7 K |
| CM | Canadian Imperial Bank of Commerce | 11.9393 | 106.33 B | 0.1867 | 1.59 | 41 K |
| GD | General Dynamics Corp | 40.5154 | 103.97 B | 0.3714 | 0.93 | 1.49 M |
| WMB | Williams Companies | 7.5389 | 86.22 B | 0.2395 | 3.28 | 8.37 M |
| EPD | Enterprise Products Partners LP | 3.4113 | 82.08 B | 0.0489 | 1.45 | 1.28 M |
| RCL | Royal Caribbean Cruises Ltd | 28.1279 | 78.1 B | 0.3152 | 1.13 | 983.3 K |
| DLR | Digital Realty Trust | 11.4473 | 71.81 B | 0.215 | 1.91 | 396.6 K |
| TRP | Tc Energy Corp | 11.6282 | 63.72 B | 0.3551 | 3.15 | 211.6 K |
| OKE | Oneok Inc | 6.6983 | 58.83 B | 0.0769 | 1.16 | 1.51 M |
| TRI | Thomson Reuters Corp | 22.8232 | 47.01 B | 0.6236 | 2.81 | 40.64 K |
| WDS | Woodside Energy Group Ltd | 16.6302 | 45.04 B | 0.7262 | 4.57 | 5.88 K |
| SLF | Sun Life Financial Inc | 18.2925 | 43.73 B | 0.3019 | 1.68 | 291.5 K |
| MET-PA | MetLife Inc Preferred Stock Series A | 8.3447 | 40.95 B | 0.0647 | 0.78 | 26.2 K |
| KMB | Kimberly-Clark Corp | 39.1633 | 36.29 B | 0.2138 | 0.55 | 1.78 M |
| TECK | Teck Resources Ltd | 22.4765 | 33.95 B | 0.1425 | 0.64 | 18.8 K |
| EQT | Eqt Corp | 14.644 | 33.6 B | 0.1095 | 0.75 | 1.06 M |
| FTI | Technipfmc Plc | 10.3883 | 30.37 B | 0.1063 | 1.03 | 1.55 M |
| BCE | BCE Inc | 8.1281 | 22.11 B | 0.1206 | 1.51 | 265.67 K |
| YPF | Ypf Sociedad Anonima ADR | 23.5446 | 20.07 B | 0.3029 | 1.3 | 6 K |
| OVV | Ovintiv Inc | 81.7655 | 18.48 B | 0.764 | 0.94 | 596.14 K |
| ONTO | Onto Innovation Inc | 11.19 | 17.93 B | 0.49 | 4.58 | 264.5 K |
| WPC | W.P. Carey & Co. Llc | 7.6117 | 16.22 B | 0.0574 | 0.76 | 21.1 K |
| RBA | Ritchie Bros. Auctioneers Inc | 13.0193 | 16.12 B | 0.3443 | 2.72 | 344.1 K |
| AGI | Alamos Gold Inc | 7.5086 | 15.85 B | 0.1572 | 2.14 | 8.4 K |
| SKM | Sk Telecom Corp ADR | 11.7043 | 15.47 B | 0.1753 | 1.52 | 994.87 K |
| HL | Hecla Mining Company | 4.824 | 13.92 B | 0.065 | 1.37 | 2.82 M |
| BF-A | Brown-Forman Corporation | 10.0844 | 13.33 B | 0.0703 | 0.7 | 12.6 K |
| IAG | Iamgold Corp | 8.5212 | 12.07 B | 0.136 | 1.62 | 542.5 K |
| EGO | Eldorado Gold Corp | 23.1779 | 11.92 B | 1.147 | 5.21 | 237.5 K |
| WTRG | Essential Utilities Inc | 10.9851 | 11.4 B | 0.0807 | 0.74 | 1.08 M |
| MOH | Molina Healthcare Inc | 25.10 | 10.46 B | 0.2667 | 1.07 | 483.15 K |
| AG | First Majestic Silver | 5.0985 | 10.4 B | 0.503 | 10.95 | 11.4 K |
| KMX | Carmax Inc | 15.96 | 8.56 B | 0.18 | 1.14 | 2.42 M |
| STN | Stantec Inc | 8.6337 | 8.33 B | 0.0755 | 0.88 | 9.3 K |
| UGI | Ugi Corp | 8.0202 | 8.06 B | 0.0584 | 0.73 | 1.26 M |
| BLDR | Builders Firstsource | 19.0204 | 7.66 B | 0.4581 | 2.47 | 131.28 K |
| DLB | Dolby Laboratories | 16.7941 | 6.11 B | 0.3596 | 2.19 | 328.4 K |
| WTM | White Mountains Insurance Group | 503.7351 | 5.04 B | 9.3806 | 1.9 | 17.1 K |
| GHC | Graham Holdings Company | 365.0525 | 4.94 B | 3.0245 | 0.84 | 56.1 K |
| CGAU | Centerra Gold Inc | 8.6034 | 4.65 B | 0.2405 | 2.88 | 14.58 K |
| KRC | Kilroy Realty Corp | 29.7439 | 4.3 B | 0.1484 | 0.5 | 382.7 K |
| AZZ | Azz Inc | 4.3455 | 4.25 B | 0.1045 | 2.46 | 57.6 K |
| NHI | National Health Investors | 7.3848 | 3.6 B | 0.0619 | 0.85 | 126.2 K |
| WT | Wisdomtree Inc | 4.6419 | 3.56 B | 0.4479 | 10.68 | 56 K |
| HNI | Hon Industries Inc | 27.0835 | 3.55 B | 0.1808 | 0.67 | 252.9 K |
| SMG | Scotts Miracle-Gro Company | 21.8757 | 3.55 B | 0.2771 | 1.28 | 772.8 K |
| GPK | Graphic Packaging Holding Company | 3.0132 | 3.54 B | 0.0808 | 2.76 | 571.5 K |
| BTE | Baytex Energy Corp | 9.847 | 3.36 B | 0.1569 | 1.62 | 82.3 K |
| EXK | Endeavour Silver Corp | 3.3338 | 3.15 B | 0.1264 | 3.94 | 28.7 K |
| IMAX | Imax Corp | 9.00 | 2.89 B | 0.05 | 0.56 | 347.24 K |
| DRD | Drdgold Ltd ADR | 8.7276 | 2.52 B | 0.3771 | 4.52 | 546.38 K |
| KYN | Kayne Anderson MLP Investment Company | 4.5004 | 2.47 B | 0.1183 | 2.7 | 54.4 K |
| BXMT | Blackstone Mortgage Trust Inc Cl A | 35.695 | 2.41 B | 0.2811 | 0.79 | 8.04 K |
| MTX | Minerals Technologies Inc | 26.4701 | 2.21 B | 0.1715 | 0.65 | 402.8 K |
| BLX | Banco Latinoamericano DE Comercio | 5.2718 | 2.03 B | 0.1128 | 2.19 | 87.8 K |
| ATS | ATS Corporation | 9.3651 | 1.94 B | 0.096 | 1.04 | 12.25 K |
| IDT | IDT Corp | 15.2791 | 1.69 B | 1.2676 | 9.05 | 1.02 M |
| FLO | Flowers Foods | 4.4249 | 1.47 B | 0.0961 | 2.22 | 1.32 M |
| NAT | Nordic American Tanker Shipping Ltd | 5.8077 | 1.41 B | 0.032 | 0.55 | 118.05 K |
| NRP | Natural Resource Partners LP | 59.6714 | 1.38 B | 0.6078 | 1.03 | 4.62 K |
| MUX | Mcewen Mining Inc | 83.955 | 1.24 B | 6.25 | 8.04 | 32.2 K |
| GHM | Graham Corp | 6.5616 | 1.19 B | 0.0956 | 1.48 | 8.1 K |
| TK | Teekay Shipping Corp | 12.4539 | 1.16 B | 0.0842 | 0.68 | 644.6 K |
| TYG | Tortoise Energy Infrastructure Corp | 24.96 | 1.1 B | 0.5459 | 2.24 | 6.22 K |
| BXC | Bluelinx Holdings Inc | 104.9092 | 658.39 M | 2.5531 | 2.49 | 22.6 K |
| EGY | Vaalco Energy Inc | 5.7675 | 624.84 M | 0.1703 | 3.04 | 1.21 M |
| TWI | Titan International | 14.9876 | 461.48 M | 0.0776 | 0.52 | 289.62 K |
| CYH | Community Health Systems | 30.5431 | 424.44 M | 0.4326 | 1.44 | 777.6 K |
| MCI | Massmutual Corporate Investors | 3.3913 | 377.4 M | 0.0555 | 1.66 | 6.6 K |
| TCI | Transcontinental Realty Investors | 13.86 | 329.38 M | 0.08 | 0.58 | 2.6 K |
| KWY | Kingsway Corporation | 74.6491 | 298.28 M | 1.0358 | 1.41 | 3.95 K |
| EFT | Eaton Vance Floating Rate Income Trust | 4.1133 | 284.14 M | 0.023 | 0.56 | 108.1 K |
| ARL | American Realty Investors | 9.34 | 246 M | 0.05 | 0.54 | 500 |
| FC | Franklin Covey Company | 8.04 | 235.15 M | 0.05 | 0.63 | 16.3 K |
| PERF | Perfect Corp Cl A | 16.74 | 190.46 M | 0.55 | 3.4 | 17.8 K |
| JHS | John Hancock Income Securities Trust | 3.7733 | 127.41 M | 0.0193 | 0.51 | 12.5 K |
| SJT | San Juan Basin Royalty Trust | 9.9034 | 126.78 M | 0.1295 | 1.32 | 282.5 K |
| TISI | Team Inc | 156.00 | 103.86 M | 1.35 | 0.87 | 21.66 K |
| SRL | Scully Royalty Ltd | 29.2646 | 90.29 M | 0.8576 | 3.02 | 52.79 K |
| NRT | North European Oil Royality Trust | 5.2386 | 79.31 M | 0.2326 | 4.65 | 28.4 K |
| AVD | American Vanguard Corp | 17.4325 | 67.85 M | 0.2264 | 1.32 | 178 K |
| CATO | Cato Corp | 8.5978 | 58.28 M | 0.1114 | 1.31 | 225.5 K |
| AHT | Ashford Hospitality Trust Inc | 3153.9707 | 22.32 M | 114.0969 | 3.75 | 1.08 K |
| RCI | Rogers Communication | 10.4354 | 0.1787 | 1.74 | 312 K | |
| KTN | Lehman Abs Corp | 6.6398 | 0.0574 | 0.87 | 500 |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ESM | Euro Sun Mining Inc | 10.3535 | 1.6348 | 18.75 | 19.71 K | |
| EFR | Energy Fuels Inc | 54.00 | 4.00 | 8 | 25 K | |
| VGZ | Vista Gold Corp | 9.61 | 0.71 | 7.98 | 22.33 K | |
| RCI-A | Rogers Communications Inc | 12.8468 | 0.9176 | 7.69 | 3.02 K | |
| FTS | Fortis Inc | 11.5587 | 0.666 | 6.11 | 542.77 K | |
| OCG | Outcrop Silver & Gold Corp | 16.70 | 0.90 | 5.7 | 7.03 K | |
| ORIO | ORIO | 293.8776 | 14.6939 | 5.26 | 23 | |
| LUG | Lundin Gold Inc | 22.8058 | 1.0211 | 4.69 | 6.58 K | |
| BLX | Boralex Inc | 6.3147 | 0.2093 | 3.43 | 81.64 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 3.9365 | 0.127 | 3.33 | 17.04 K | |
| BIR | Birchcliff Energy Ltd | 4.2738 | 0.1285 | 3.1 | 31.1 K | |
| ASM | Avino Silver and Gold Mines Ltd | 3.09 | 0.09 | 3 | 28.1 K | |
| TXP | Touchstone Exploration Inc | 18.3976 | 0.5294 | 2.96 | 215.49 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.7468 | 0.1051 | 2.89 | 1.78 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.5106 | 0.0975 | 2.86 | 18.3 K | |
| TRP | TC Energy Corp | 11.9731 | 0.3078 | 2.64 | 1.36 M | |
| ENB | Enbridge Inc | 6.5797 | 0.161 | 2.51 | 889.24 K | |
| EXE | Extendicare Inc | 5561.6187 | 133.1909 | 2.45 | 5.91 K | |
| CSU | Constellation Software Inc | 13.6882 | 0.3277 | 2.45 | 98.85 K | |
| CAS | Cascades Inc | 6.2043 | 0.1465 | 2.42 | 47.33 K | |
| YGR | Yangarra Resources Ltd | 6.45 | 0.15 | 2.38 | 4.03 K | |
| GSY | Goeasy Ltd | 8.7717 | 0.161 | 1.87 | 5 K | |
| HBP | Helix Biopharm | 13.75 | 0.25 | 1.85 | 700 | |
| RCI-B | Rogers Communications Inc | 11.3027 | 0.1884 | 1.7 | 2.71 M | |
| TRI | Thomson Reuters Corp | 25.5612 | 0.4246 | 1.69 | 594.71 K | |
| FLNT | Flint Corp | 299.5919 | 4.9656 | 1.69 | 1.1 K | |
| UNC | United Corp Ltd | 3.0382 | 0.0501 | 1.68 | 759 | |
| ARX | Arc Resources Ltd | 9.6073 | 0.1523 | 1.61 | 625.6 K | |
| EMA | Emera Incorporated | 7.504 | 0.1181 | 1.6 | 212.38 K | |
| LNF | Leons Furniture | 5.4064 | 0.0847 | 1.59 | 1.77 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 8.7043 | 0.1358 | 1.58 | 59.6 K | |
| CU | Canadian Utilities Ltd Cl A NV | 9.1854 | 0.14 | 1.55 | 212.39 K | |
| DPM | Dundee Precious Metals Inc | 11.4399 | 0.1666 | 1.48 | 13.96 K | |
| ACO-X | ATCO Ltd | 10.5179 | 0.1527 | 1.47 | 53.15 K | |
| TECK-A | Teck Resources Limited | 28.5232 | 0.3922 | 1.39 | 8.02 K | |
| MRU | Metro Inc | 7.6898 | 0.1001 | 1.32 | 252.12 K | |
| FT | Fortune Mnrl J | 3.09 | 0.04 | 1.31 | 84.3 K | |
| LAS-A | Lassonde Industries Inc | 27.9134 | 0.3579 | 1.3 | 1.22 K | |
| III | Imperial Metals Corp | 4.68 | 0.06 | 1.3 | 47.39 K | |
| RBA | Rb Global Inc | 14.0137 | 0.1749 | 1.26 | 73.17 K | |
| BNS | Bank of Nova Scotia | 17.5595 | 0.2106 | 1.21 | 2.39 M | |
| SAP | Saputo Inc | 5.6825 | 0.0661 | 1.18 | 282.4 K | |
| PWF-PH | Power Financial Corp Pref H | 8.1277 | 0.0927 | 1.15 | 1.68 K | |
| CGY | Calian Group Ltd | 4.8923 | 0.0529 | 1.09 | 4.9 K | |
| AIM | Aimia Inc | 11.8191 | 0.1264 | 1.08 | 708.3 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 8.1542 | 0.0862 | 1.07 | 30.84 K | |
| VET | Vermilion Energy Inc | 12.1374 | 0.1274 | 1.06 | 105.3 K | |
| TFII | Tfi International Inc | 8.7179 | 0.0897 | 1.04 | 102.27 K | |
| MFI | Maple Leaf Foods | 7.8769 | 0.0784 | 1.01 | 195.49 K | |
| BCE | BCE Inc | 8.9888 | 0.0877 | 0.99 | 1.58 M | |
| BMO | Bank of Montreal | 24.7127 | 0.2337 | 0.95 | 1.11 M | |
| JAG | Jaguar Mining Inc | 3685.1877 | 32.9766 | 0.9 | 16.43 K | |
| CEF | Sprott Physical Gold Silver Trust | 10.2936 | 0.0891 | 0.87 | 76.98 K | |
| CM | Canadian Imperial Bank of Commerce | 15.4148 | 0.1322 | 0.87 | 1.13 M | |
| POW | Power Corp of Canada Sv | 11.9239 | 0.1014 | 0.86 | 761.9 K | |
| FRU | Freehold Royalties Ltd | 3.8857 | 0.0329 | 0.85 | 76.97 K | |
| POW-PD | Power Corporation of Canada Pref D | 8.2802 | 0.0657 | 0.8 | 32.8 K | |
| LFE | Canadian Life Companies Split Corp | 4.9404 | 0.0386 | 0.79 | 9.88 K | |
| BCE-PY | BCE Inc Pref Y | 9.3117 | 0.0702 | 0.76 | 200 | |
| BK-PA | Canadian Banc Corp Pref A | 3.8753 | 0.0269 | 0.7 | 2.82 K | |
| IFP | Interfor Corp | 6.8551 | 0.0469 | 0.69 | 26.7 K | |
| IAG | IA Financial Corp Inc | 17.7719 | 0.1214 | 0.69 | 176.1 K | |
| KBL | Kbro Linen Inc | 5.9758 | 0.0397 | 0.67 | 26.47 K | |
| TKO | Taseko Mines Ltd | 3.05 | 0.02 | 0.66 | 277.1 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 6.5686 | 0.043 | 0.66 | 44.7 K | |
| BTE | Baytex Energy Corp | 11.0923 | 0.0701 | 0.64 | 319.09 K | |
| ATRL | Atkinsrealis Group Inc | 23.391 | 0.1258 | 0.54 | 341.25 K | |
| BNE | Bonterra Energy Corp | 10.9539 | 0.0566 | 0.52 | 4.28 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| KLNG | Koil Energy Solutions Inc. | 30.00 | 36.59 M | 2.00 | 7.14 | 5 |
| ORBT | Orbit International Corporation | 7.2873 | 9.82 M | 0.1159 | 1.62 | 13.24 K |
| NXTYQ | Nexity Financial Corporation | 13.10 | 1.16 M | 0.10 | 0.77 | 19.19 K |
| NEOM | NeoMedia Technologies Inc | 330.00 | 508.84 K | 7.50 | 2.33 | 2.05 K |
| MJLB | Ultrack Systems Inc | 2800.00 | 424.93 K | 200.00 | 7.69 | 14 |
| BLFE | BioLife Sciences Inc | 8250.2061 | 318.35 K | 225.0054 | 2.8 | 1 |
| DKAM | Drinks Americas Holdings Ltd | 2250.0022 | 278.3 K | 187.5022 | 9.09 | 6 |
| SWYDF | Stornoway Diamond Corporation | 5.64 | 92.66 K | 0.236 | 4.37 | 3 K |
| WNBD | Winning Brands Corporation | 260.0001 | 27.12 K | 5.00 | 1.96 | 25 |
| CCHI | Cambridge Capital Holdings Inc | 17.50 | 4.17 K | 2.00 | 12.9 | 200 |
| HDYNQ | Hyperdynamics Corporation | 18.00 | 3.56 K | 0.32 | 1.81 | 11.51 K |
| RITT | RiT Technologies Ltd | 12.08 | 1.55 K | 0.08 | 0.67 | 821 |
| YVRLF | Liquid Media Group Ltd. | 285.00 | 482 | 12.00 | 4.4 | 2.2 K |
| PARD | Poniard Pharmaceuticals Inc | 287.9424 | 149 | 9.5981 | 3.45 | 179 |
| RMTD | Remote Dynamics Inc | 3300.00 | 1100.00 | 50 | 3 | |
| FONU | FonU2 Inc | 440.00 | 56.00 | 14.58 | 21 | |
| EAPH | Easton Pharmaceuticals Inc | 36000.00 | 3600.00 | 11.11 | 112 | |
| DLII | Dixie Lee International Industries Inc | 9.50 | 0.50 | 5.56 | 90 K | |
| SOGFF | Strategic Oil & Gas Ltd | 32.70 | 1.50 | 4.81 | 900 | |
| AFPW | AlumiFuel Power Corporation | 77500.00 | 2500.00 | 3.33 | 0 | |
| NKRSF | Niko Resources Ltd | 65.4818 | 1.2018 | 1.87 | 146.79 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LX-H | Lincoln Ventures Ltd | 257.1429 | 100.00 | 63.64 | 22 | |
| ANDC | Andina Copper Corporation | 125.00 | 31.25 | 33.33 | 188 | |
| SPX | Stellar AfricaGold Inc | 23.7346 | 3.7476 | 18.75 | 3.98 K | |
| FCI | First Canadian Graphite Inc. | 3960.00 | 600.00 | 17.86 | 62 | |
| BTT | Bitterroot Resources Ltd | 6.00 | 0.90 | 17.65 | 3.61 K | |
| TUO | Teuton Resources Corp | 3.05 | 0.40 | 15.09 | 55.52 K | |
| GDP | Golden Pursuit Resources Ltd | 12.80 | 1.60 | 14.29 | 155 K | |
| IMR | iMetal Resources Inc | 975.00 | 100.00 | 11.43 | 40 | |
| MBI-H | Med BioGene Inc | 4.00 | 0.40 | 11.11 | 5.95 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 198.00 | 18.00 | 10 | 1 K | |
| LORD | St. James Gold Corp | 16.50 | 1.50 | 10 | 840 | |
| GUN | Gunpoint Exploration Ltd | 7.00 | 0.60 | 9.37 | 3.7 K | |
| SAE | Sable Resources Ltd | 3.8169 | 0.3116 | 8.89 | 5.46 K | |
| STS | South Star Mining Corp | 56.2501 | 4.50 | 8.7 | 177 | |
| CTM | Canterra Minerals Corporation | 75.00 | 5.00 | 7.14 | 125 | |
| KORE | KORE Mining Ltd | 15.50 | 1.00 | 6.9 | 20 | |
| RUSH | Carolina Rush Corporation | 6.80 | 0.40 | 6.25 | 1 K | |
| EQTY | Equity Metals Corporation | 7.60 | 0.40 | 5.56 | 12.9 K | |
| GOFL | Goldflare Exploration Inc | 3.15 | 0.15 | 5 | 23.04 K | |
| JEC | Jura Energy Corporation | 11.00 | 0.50 | 4.76 | 2.65 K | |
| NAM | New Age Metals Inc | 5.40 | 0.24 | 4.65 | 9.41 K | |
| CONE | Canada One Mining Corp | 3.40 | 0.15 | 4.62 | 8.7 K | |
| VLC | Velocity Minerals Ltd | 46.00 | 2.00 | 4.55 | 212 | |
| NL | Northern Lion Gold Corp | 16.32 | 0.64 | 4.08 | 594 | |
| CPAU | CopAur Minerals Inc | 520.00 | 20.00 | 4 | 31 | |
| JJ | Jackpot Digital Inc | 208.00 | 8.00 | 4 | 0 | |
| PEX | Pacific Ridge Exploration Ltd | 62.00 | 2.00 | 3.33 | 355 K | |
| TRS | Tres-Or Resources Ltd | 3.20 | 0.10 | 3.23 | 1.2 K | |
| PBM | Pacific Bay Minerals Ltd | 8.00 | 0.25 | 3.23 | 50 K | |
| KNG | Kingsmen Resources Ltd | 11.04 | 0.32 | 2.99 | 2.38 K | |
| BQE | BQE Water Inc | 180.00 | 5.00 | 2.86 | 132.5 K | |
| ROAR | Lion Rock Resources Inc. | 36.00 | 1.00 | 2.86 | 55 | |
| REVX | Rev Exploration Corp. | 37.00 | 1.00 | 2.78 | 600 | |
| IFR | International Frontier Resources Corporation | 25.5428 | 0.5142 | 2.05 | 4.36 K | |
| MPH | Medicure Inc | 24.00 | 0.45 | 1.91 | 142.56 K | |
| LQWD | LQwD FinTech Corp | 224.0002 | 3.50 | 1.59 | 348 | |
| EMR | Emgold Mining Corporation | 860.00 | 10.00 | 1.18 | 49.9 K | |
| RCT | Rochester Resources Ltd | 10.10 | 0.10 | 1 | 5.21 K | |
| TNX | TenX Protocols Inc. | 381.451 | 2.5501 | 0.67 | 0 |