Gainers for 19 June 2006 from 00:00:00 until 23:59:59
Gainers for 19 June 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 5.9718 | 4.53 B | 0.0559 | 0.94 | 43.6 K |
| BKTI | Bk Technologies Inc | 21.9556 | 292.05 M | 1.6039 | 7.88 | 44.82 K |
| ARMP | Armata Pharmaceuticals Inc | 14210.00 | 187.23 M | 1120.00 | 8.56 | 6 |
| SIF | Sifco Industries | 4.3976 | 131.46 M | 0.0473 | 1.09 | 800 |
| CPHI | China Pharma Holdings | 150.00 | 39.71 M | 15.00 | 11.11 | 152 |
| JOB | General Employment Enterprises | 13.6198 | 26.49 M | 0.089 | 0.66 | 320 |
| CVM | Cel-Sci Corp | 6000.00 | 24.82 M | 225.00 | 3.9 | 19 |
| RCG | Renaissance Capital Growth & Income Fund III | 9.0912 | 20.89 M | 0.1311 | 1.46 | 6.8 K |
| UUU | Universal Security Instruments | 13.104 | 19.38 M | 0.5684 | 4.53 | 3.87 K |
| INUV | Inuvo Inc | 168.00 | 11.99 M | 3.00 | 1.82 | 75 |
| CVR | Chicago Rivet & Machine Company | 13.1172 | 10 M | 0.2169 | 1.68 | 1.5 K |
| DSS | Document Security Systems | 21416.8828 | 4.92 M | 1225.5918 | 6.07 | 37 |
| ENSV | Enservco Corpporation | 63.6794 | 2.91 K | 2.6657 | 4.37 | 3.31 K |
| IPB | Merrill Lynch & Company | 6.2744 | 0.1448 | 2.36 | 200 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 235.20 | 50.40 | 27.27 | 87 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| GC | Gold | 576.90 | 8.10 | 1.42 | 4 |
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CADZAR | Canadian Dollar / South African Rand | 6.3303 | 0.0945 | 1.52 | 0 |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 66.30 | 2.02 B | 0.90 | 1.38 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 15.7875 | 3.59 T | 0.315 | 2.04 | 129.63 M |
| AZN | Astrazeneca Plc ADR | 24.3453 | 257.42 B | 0.1376 | 0.57 | 2.19 M |
| TXN | Texas Instruments | 18.5669 | 241.43 B | 0.2723 | 1.49 | 14.96 M |
| WDC | Western Digital Cp | 10.8185 | 141.34 B | 0.1683 | 1.58 | 2.87 M |
| INTU | Intuit Inc | 24.3464 | 100.39 B | 0.2736 | 1.14 | 4.1 M |
| MDLZ | Mondelez Intl Inc | 18.3721 | 82.26 B | 0.1359 | 0.75 | 2.54 M |
| WBD | Discovery Inc Series A | 14.35 | 71.58 B | 0.09 | 0.63 | 1.34 M |
| GRMN | Garmin Ltd | 25.2273 | 56.86 B | 0.361 | 1.45 | 3.16 M |
| ODFL | Old Dominion Freight Line Inc | 4.4114 | 42.94 B | 0.044 | 1.01 | 1.46 M |
| ALNY | Alnylam Pharmaceuticals | 14.22 | 31.61 B | 0.13 | 0.92 | 284.6 K |
| ON | On Semiconductor | 5.85 | 28.89 B | 0.25 | 4.46 | 4.41 M |
| INSM | Insmed Inc | 14.10 | 27.47 B | 0.40 | 2.92 | 431.82 K |
| FFIV | F5 Networks Inc | 23.91 | 21.78 B | 0.51 | 2.18 | 3.88 M |
| NWS | News Cp Cl B | 17.5676 | 18.67 B | 0.0878 | 0.5 | 2.86 M |
| GEN | Gen Digital Inc | 5.6507 | 17.32 B | 0.0465 | 0.83 | 12.65 M |
| CHRW | C.H. Robinson Ww | 30.6921 | 16.55 B | 0.2223 | 0.73 | 1.47 M |
| CHKP | Check Point Software | 18.01 | 13.33 B | 0.10 | 0.56 | 1.7 M |
| SAIA | Saia Inc | 17.38 | 9.66 B | 0.2467 | 1.44 | 201.74 K |
| MTCH | Match Group Inc | 5.791 | 9.53 B | 0.0323 | 0.56 | 7.54 M |
| AAL | American Airlines Group | 43.8092 | 9.15 B | 1.1973 | 2.81 | 1.21 M |
| IDCC | Interdigital Inc | 25.2182 | 8.84 B | 0.8819 | 3.62 | 1.93 M |
| RIOT | Riot Blockchain Inc | 342.4416 | 7.44 B | 42.8052 | 14.29 | 59 |
| POWL | Powell Inds Inc | 16.3776 | 7.2 B | 0.0943 | 0.58 | 13.44 K |
| CPB | Campbell Soup Company | 18.9884 | 7 B | 0.1445 | 0.77 | 2.19 M |
| DOX | Amdocs Ltd Ord | 26.6976 | 6.41 B | 0.1562 | 0.59 | 2.13 M |
| VSEC | V S E Cp | 6.9296 | 6.11 B | 0.0386 | 0.56 | 6.16 K |
| RDNT | Radnet Inc | 3.702 | 6.05 B | 0.302 | 8.88 | 272.51 K |
| CRUS | Cirrus Logic Inc | 7.51 | 5.78 B | 0.06 | 0.81 | 462.89 K |
| MMSI | Merit Medical Sys | 9.824 | 5.42 B | 0.376 | 3.98 | 292.5 K |
| IEP | Icahn Enterprises | 5.9203 | 4.83 B | 0.089 | 1.53 | 29.1 K |
| CLMT | Calumet Specialty Pr | 13.5645 | 4.31 B | 0.0813 | 0.6 | 21.62 K |
| ACLS | Axcelis Tech Inc | 21.92 | 3.92 B | 0.28 | 1.29 | 285.8 K |
| IPAR | Inter Parfums Inc | 7.765 | 3.7 B | 0.0795 | 1.03 | 52.06 K |
| LBTYA | Liberty Global Ord A | 4.9711 | 3.63 B | 0.0478 | 0.97 | 1.12 M |
| LBTYK | Liberty Global Ord C | 5.0053 | 3.55 B | 0.0603 | 1.22 | 1.43 M |
| TOWN | Towne Bank | 11.8706 | 3.48 B | 0.25 | 2.15 | 9.21 K |
| EXTR | Extreme Networks | 4.13 | 3.02 B | 0.07 | 1.72 | 1.46 M |
| PPLI | People Incorporated | 3.6357 | 2.86 B | 0.0203 | 0.56 | 12.05 M |
| TBBK | The Bancorp Inc | 22.57 | 2.74 B | 0.44 | 1.99 | 29.23 K |
| BCRX | Biocryst Pharma Inc | 12.65 | 2.44 B | 0.15 | 1.2 | 475.31 K |
| MCRI | Monarch Casino | 23.6663 | 2.26 B | 0.3398 | 1.46 | 114.65 K |
| SRCE | 1st Source Corp | 17.4185 | 2.07 B | 0.5979 | 3.55 | 63.78 K |
| CNXN | PC Connection Inc | 4.9187 | 1.97 B | 0.088 | 1.82 | 7 K |
| ANIP | ANI Pharma Inc | 81.0002 | 1.73 B | 1.80 | 2.27 | 1.22 K |
| JJSF | J J Snack Foods | 22.8484 | 1.64 B | 0.2863 | 1.27 | 74.6 K |
| ALNT | Allient Inc | 3.1104 | 1.63 B | 0.0246 | 0.8 | 22.8 K |
| CNOB | Connectone Bancorp | 8.2571 | 1.62 B | 0.1185 | 1.46 | 34.23 K |
| OMCL | Omnicell Inc | 13.80 | 1.62 B | 0.34 | 2.53 | 256.69 K |
| ATEC | Alphatec Holdings | 96.84 | 1.46 B | 1.80 | 1.89 | 9.64 K |
| ADAM | New York Mortgage Trust, Inc. | 13.4096 | 893.4 M | 0.2214 | 1.68 | 530 |
| BBSI | Barrett Business S | 3.9494 | 813.09 M | 0.0832 | 2.15 | 82.46 K |
| PGC | Peapack Gladstone FI | 17.972 | 808.04 M | 0.1699 | 0.95 | 46.15 K |
| MFIC | Midcap Financial Investment Corp | 4.9512 | 803.96 M | 0.0624 | 1.28 | 188.17 K |
| CEVA | Ceva Inc | 6.32 | 788.03 M | 0.22 | 3.61 | 9.7 K |
| SHBI | Shore Bancshares Inc | 19.3842 | 778.91 M | 0.3881 | 2.04 | 38.42 K |
| SWRD | Stewards Inc. | 502.50 | 750.89 M | 27.50 | 5.79 | 30 |
| CASS | Cass Information Sys | 12.733 | 720.57 M | 0.244 | 1.95 | 12.39 K |
| SWBI | Smith & Wesson Brands Inc | 5.2911 | 632.24 M | 0.2665 | 5.3 | 1.35 M |
| FWRD | Foward Air Corp | 31.9404 | 611.77 M | 0.4403 | 1.4 | 180.73 K |
| SFST | Southern First Bancs | 8.8827 | 597 M | 0.1756 | 2.02 | 512 |
| UNTY | Unity Bancorp Inc | 11.3117 | 596.93 M | 0.059 | 0.52 | 7.64 K |
| DCTH | Delcath Systems Inc | 5.05 | 594.74 M | 0.15 | 3.06 | 75.82 K |
| CIVB | Civista Bncshrs | 12.0525 | 573.92 M | 0.4691 | 4.05 | 1.51 K |
| ESEA | Euroseas Ltd | 218.0512 | 529.37 M | 7.0339 | 3.33 | 17 |
| BSRR | Sierra Bancorp | 15.3817 | 517.5 M | 0.2595 | 1.72 | 9.7 K |
| COFS | Choiceone Financial | 7.5946 | 495.63 M | 0.2843 | 3.89 | 291 |
| AMSF | Amerisafe Inc | 5.5548 | 482.12 M | 0.1715 | 3.19 | 39.34 K |
| CZNC | Citizens & Northern Corp | 8.3132 | 462.72 M | 0.095 | 1.16 | 19.38 K |
| FRPH | Frp Holdings Inc | 5.6125 | 435.42 M | 0.0868 | 1.57 | 5.4 K |
| SOHU | Sohu.com Inc ADR | 24.94 | 429.33 M | 0.45 | 1.84 | 624.67 K |
| SHOE | Shoe Station Group Inc. | 5.9836 | 420.03 M | 0.1338 | 2.29 | 257.4 K |
| LWAY | Lifeway Foods Inc | 6.1481 | 391.72 M | 0.1631 | 2.73 | 59.52 K |
| FWDI | AdvisorShares Madrona International ETF | 46.00 | 379.09 M | 0.60 | 1.32 | 7.01 K |
| GALT | Galectin Therapeutic | 20.16 | 371.13 M | 0.12 | 0.6 | 550 |
| RBBN | Ribbon Communications Inc | 20.90 | 363.01 M | 0.20 | 0.97 | 630.22 K |
| ABEO | Abeona Therapeutics | 1375.00 | 347.96 M | 437.50 | 46.67 | 0 |
| ALTO | Alto Ingredients Inc | 2242.80 | 339.75 M | 74.55 | 3.44 | 36.46 K |
| IRD | Opus Genetics, Inc. | 960.00 | 336.94 M | 153.60 | 19.05 | 1 |
| VNDA | Vanda Pharmaceuticals | 8.97 | 319.24 M | 0.27 | 3.1 | 165.6 K |
| NNBR | NN Inc | 10.4153 | 312.16 M | 0.0588 | 0.57 | 84.27 K |
| FDBC | Fidelity D & D Bancorp Inc | 11.0292 | 311.51 M | 0.1634 | 1.5 | 1.75 K |
| FXNC | First Natl Corp Strasburg VA | 18.276 | 280.68 M | 0.6527 | 3.7 | 295 |
| FRAF | Franklin Finl Svcs Corp | 11.206 | 279.02 M | 0.0654 | 0.59 | 1.4 K |
| RICK | RCI Hospitality Hold | 5.9748 | 236.83 M | 0.047 | 0.79 | 9.8 K |
| MPAA | Motorcar Parts Amer | 12.50 | 226.25 M | 0.23 | 1.87 | 3.5 K |
| CXDO | Crexendo Inc | 12.0265 | 212.49 M | 0.6297 | 5.53 | 248.3 K |
| ORMP | Oramed Pharma | 11.187 | 196.85 M | 0.5594 | 5.26 | 417 |
| CBFV | Cb Financial Svc | 7.5074 | 191.07 M | 0.0662 | 0.89 | 4.25 K |
| HURC | Hurco Cos Inc | 22.1933 | 148.44 M | 0.1944 | 0.88 | 46.83 K |
| ACNT | Ascent Industries CO | 10.5752 | 132.62 M | 0.2741 | 2.66 | 2.8 K |
| CVGI | Commercial Vehicle G | 19.61 | 130.43 M | 0.10 | 0.51 | 98.09 K |
| VXRT | Vaxart Inc | 313.9131 | 126.68 M | 2.3691 | 0.76 | 13.01 K |
| UNB | Union Bankshares Inc | 8.4651 | 118.65 M | 0.054 | 0.64 | 300 |
| TCX | Tucows Inc Cl A | 3.48 | 103.32 M | 0.24 | 7.41 | 115.78 K |
| BKSC | Bank of So Car Cp | 5.5998 | 100.55 M | 0.0328 | 0.59 | 6.43 K |
| ARQ | Arq Inc | 6.231 | 100.44 M | 0.1363 | 2.24 | 7.8 K |
| AIFC | AI Financial Corporation | 16.00 | 93.99 M | 0.70 | 4.58 | 420 |
| INSG | Inseego Corp | 95.80 | 71.45 M | 0.70 | 0.74 | 45.52 K |
| INVE | Identiv Inc | 31.00 | 69.07 M | 0.30 | 0.98 | 200 |
| DLHC | Dlh Holdings Corp | 5.88 | 65.65 M | 0.08 | 1.38 | 824 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 61.76 | 1.06 T | 0.64 | 1.05 | 985 K |
| BRK-A | Berkshire Hathaway Inc (Class A) | 92600.00 | 1.06 T | 1000.00 | 1.09 | 390 |
| ORCL | Oracle Corporation | 11.6639 | 421.9 B | 0.0816 | 0.7 | 35.6 M |
| BMY | Bristol-Myers Squibb Company | 11.9688 | 138.64 B | 0.113 | 0.95 | 6.14 M |
| ACN | Accenture Plc | 18.0016 | 113.38 B | 0.1386 | 0.78 | 3.56 M |
| MO | Altria Group | 23.9649 | 110.35 B | 0.1545 | 0.65 | 8.72 M |
| BNS | Bank of Nova Scotia | 15.8269 | 106.76 B | 0.1454 | 0.93 | 82.6 K |
| CMI | Cummins Inc | 17.3484 | 80.9 B | 0.1086 | 0.63 | 5.28 M |
| TRV | The Travelers Companies Inc | 27.8175 | 75.83 B | 0.2076 | 0.75 | 3.13 M |
| CRH | CRH Plc ADR | 16.8775 | 63.25 B | 0.3528 | 2.13 | 20.3 K |
| F | Ford Motor Company | 3.405 | 57.46 B | 0.0253 | 0.75 | 14.7 M |
| STM | Stmicroelectronics N.V. ADR | 10.1597 | 45.13 B | 0.1104 | 1.1 | 972.7 K |
| HMC | Honda Motor Company ADR | 15.7968 | 43.3 B | 0.1019 | 0.65 | 634.9 K |
| LYV | Live Nation Entertainment | 21.50 | 42.36 B | 0.31 | 1.46 | 825.6 K |
| EL | Estee Lauder Companies | 15.209 | 36.88 B | 0.3374 | 2.27 | 2.51 M |
| VMC | Vulcan Materials Company | 56.9931 | 35.77 B | 0.2974 | 0.52 | 1.27 M |
| CCL | Carnival Corp | 27.9713 | 35.24 B | 0.8503 | 3.14 | 7.16 M |
| PUK | Prudential Public Ltd Company ADR | 10.2922 | 35.02 B | 0.1286 | 1.27 | 21.96 K |
| MLM | Martin Marietta Materials | 65.1104 | 32.13 B | 0.6059 | 0.94 | 1.27 M |
| BAP | Credicorp Ltd | 16.4263 | 30.11 B | 0.1904 | 1.17 | 132.37 K |
| HPQ | HP Inc | 9.3151 | 27.17 B | 0.1471 | 1.6 | 71.09 M |
| FICO | Fair Isaac and Company | 35.3587 | 25.33 B | 0.6047 | 1.74 | 1.97 M |
| MKL | Markel Corp | 338.74 | 22.25 B | 2.74 | 0.82 | 13.3 K |
| BCE | BCE Inc | 8.0935 | 22.11 B | 0.1323 | 1.66 | 415.1 K |
| BCH | Banco DE Chile ADR | 3.7046 | 21.31 B | 0.0456 | 1.25 | 24.46 K |
| TSN | Tyson Foods | 10.2209 | 20.57 B | 0.0908 | 0.9 | 2.19 M |
| YPF | Ypf Sociedad Anonima ADR | 22.8631 | 20.07 B | 0.3495 | 1.55 | 5.4 K |
| NLY | Annaly Capital Management Inc | 4.3276 | 17.46 B | 0.0464 | 1.08 | 311.68 K |
| BBY | Best Buy Company | 29.3637 | 17.45 B | 0.1559 | 0.53 | 4.57 M |
| IVZ | Invesco Plc | 8.8743 | 14.14 B | 0.0645 | 0.73 | 201.7 K |
| TXT | Textron Inc | 39.4413 | 14.11 B | 0.4233 | 1.08 | 2.85 M |
| RNR | Renaissancere Holdings Ltd | 38.1532 | 13.44 B | 0.1987 | 0.52 | 406.7 K |
| CNA | Cna Financial Corp | 14.5967 | 13.25 B | 0.078 | 0.54 | 300.3 K |
| HRL | Hormel Foods Corp | 5.8544 | 13.01 B | 0.0567 | 0.98 | 3.63 M |
| KNX | Knight-Swift Transporation Inc | 14.0861 | 11.65 B | 0.1978 | 1.42 | 597.8 K |
| WTRG | Essential Utilities Inc | 10.3208 | 11.4 B | 0.2183 | 2.16 | 1.93 M |
| MGM | MGM Resorts International | 37.9188 | 11.19 B | 0.2834 | 0.75 | 1.44 M |
| MOH | Molina Healthcare Inc | 24.5067 | 10.46 B | 0.3134 | 1.3 | 303.75 K |
| ALV | Autoliv Inc | 24.0252 | 9.18 B | 0.3046 | 1.28 | 395.9 K |
| WAL | Western Alliance Bancorp | 29.2231 | 8.69 B | 0.5902 | 2.06 | 58.4 K |
| KMX | Carmax Inc | 16.945 | 8.56 B | 1.195 | 7.59 | 10.45 M |
| STN | Stantec Inc | 8.464 | 8.33 B | 0.0838 | 1 | 15.2 K |
| VNO | Vornado Realty Trust | 32.6849 | 7.5 B | 0.3747 | 1.16 | 1.52 M |
| ENS | Enersys Inc | 15.5276 | 6.84 B | 0.9171 | 6.28 | 328.9 K |
| HRB | H&R Block | 11.5867 | 6.8 B | 0.0836 | 0.73 | 1.81 M |
| CPA | Copa Holdings S.A. | 13.7293 | 5.88 B | 0.2874 | 2.14 | 119.4 K |
| WPP | Wpp Plc ADR | 28.1777 | 5.69 B | 0.2164 | 0.77 | 46.36 K |
| AKO-B | Embotelladora Andina S.A | 4.686 | 4.95 B | 0.0965 | 2.1 | 7.6 K |
| VSH | Vishay Intertechnology | 10.3259 | 4.85 B | 0.0843 | 0.82 | 3.22 M |
| BCO | Brink's Company | 23.9264 | 4.59 B | 0.2732 | 1.16 | 803.3 K |
| GEO | Geo Group Inc | 3.0049 | 4.31 B | 0.0754 | 2.57 | 929.7 K |
| AZZ | Azz Inc | 4.4423 | 4.25 B | 0.0445 | 1.01 | 30.4 K |
| AVNT | Avient Corp | 6.1828 | 4.1 B | 0.0823 | 1.35 | 829.9 K |
| MWA | Mueller Water Products | 11.6098 | 3.89 B | 0.6408 | 5.84 | 1.72 M |
| GNW | Genworth Financial Inc | 32.0143 | 3.73 B | 0.8182 | 2.62 | 3.21 M |
| AKO-A | Embotelladora Andina S.A | 5.0756 | 3.7 B | 0.0634 | 1.26 | 2.4 K |
| ASH | Ashland Global Holdings Inc | 19.7055 | 3.33 B | 0.878 | 4.66 | 3.17 M |
| AGO | Assured Guaranty Ltd | 17.5643 | 3.27 B | 0.1661 | 0.95 | 52.9 K |
| UAA | Under Armour | 5.0947 | 2.32 B | 0.102 | 2.04 | 10.49 M |
| BLX | Banco Latinoamericano DE Comercio | 4.9772 | 2.03 B | 0.0313 | 0.63 | 156.3 K |
| EPAC | Actuant Corp | 27.4421 | 1.92 B | 0.2758 | 1.02 | 847.2 K |
| STEW | Srh Total Return Fund Inc | 7.86 | 1.76 B | 0.04 | 0.51 | 7.9 K |
| NAT | Nordic American Tanker Shipping Ltd | 6.5007 | 1.41 B | 0.1033 | 1.61 | 362.13 K |
| HLF | Herbalife Ltd | 8.2271 | 1.33 B | 0.0792 | 0.97 | 992 K |
| ODC | Oil-Dri Corp of America | 4.4559 | 1.3 B | 0.0557 | 1.27 | 14 K |
| OPY | Oppenheimer Holdings | 17.8811 | 1.24 B | 0.2211 | 1.25 | 29.4 K |
| LNN | Lindsay Corp | 17.8674 | 1.18 B | 0.1228 | 0.69 | 80 K |
| TYG | Tortoise Energy Infrastructure Corp | 24.2349 | 1.1 B | 0.1364 | 0.57 | 2.52 K |
| SAFE | Safehold Inc | 59.977 | 1.09 B | 0.3081 | 0.52 | 38.13 K |
| GTNA | Gray Television Inc | 5.2112 | 809.23 M | 0.0516 | 1 | 9.9 K |
| EVC | Entravision Communications Corp | 4.1772 | 744.77 M | 0.0608 | 1.48 | 373.3 K |
| CRD-A | Crawford & Company | 3.8042 | 631.07 M | 0.1521 | 4.16 | 24.6 K |
| CRD-B | Crawford & Company | 4.4875 | 582.52 M | 0.2835 | 6.74 | 78.6 K |
| GTN-A | Gray Television Inc | 4.9184 | 580.83 M | 0.0487 | 1 | 9.9 K |
| VKQ | Invesco Muni Trust | 4.1807 | 536.75 M | 0.0268 | 0.65 | 163.9 K |
| OLP | One Liberty Properties | 3.4338 | 529.33 M | 0.0587 | 1.74 | 122.02 K |
| MCI | Massmutual Corporate Investors | 3.362 | 377.4 M | 0.0398 | 1.2 | 3.8 K |
| EFR | Eaton Vance Senior Floating-Rate Fund | 4.0809 | 313.54 M | 0.029 | 0.72 | 67.6 K |
| DBI | Designer Brands Inc | 10.0658 | 291.97 M | 0.1706 | 1.72 | 679 K |
| EFT | Eaton Vance Floating Rate Income Trust | 4.2009 | 284.14 M | 0.023 | 0.55 | 117.6 K |
| BRT | BRT Realty Trust | 9.2508 | 273.63 M | 0.0574 | 0.62 | 12.9 K |
| PERF | Perfect Corp Cl A | 14.84 | 190.46 M | 0.44 | 3.06 | 17.4 K |
| MED | Medifast Inc | 13.9892 | 133.61 M | 1.2869 | 10.13 | 1.09 M |
| ACR | Acres Commercial Realty Corp | 22.7716 | 105.47 M | 0.2869 | 1.28 | 8.5 K |
| VHC | Virnetx Holding Corp | 4.7512 | 64.21 M | 0.4751 | 11.11 | 117 |
| CULP | Culp Inc | 3.4305 | 43.31 M | 0.1601 | 4.9 | 1.2 K |
| TVE | Tennessee Valley Authority | 10.8099 | 12.62 M | 0.0625 | 0.58 | 15.5 K |
| IPB | Merrill Lynch & Company | 6.2744 | 0.1448 | 2.36 | 200 | |
| BBBY | Bed Bath & Beyond, Inc. | 16.9075 | 0.2968 | 1.79 | 564.3 K | |
| GRMN | Garmin Ltd | 25.2273 | 0.361 | 1.45 | 3.16 M | |
| GEN | Genesis Healthcare Inc | 5.6507 | 0.0465 | 0.83 | 12.65 M | |
| CPB | Campbell Soup Company | 18.9884 | 0.1445 | 0.77 | 2.19 M | |
| NOK | Nokia Corp ADR | 10.7998 | 0.0645 | 0.6 | 9.84 M | |
| AZN | AstraZeneca PLC | 24.3453 | 0.1376 | 0.57 | 2.19 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MNO | Meridian Mining UK Societas | 4.70 | 0.50 | 11.9 | 11 K | |
| ABRA | Abrasilver Resource Corp | 150.00 | 14.00 | 10.29 | 155 | |
| GMX | Globex Mining Enterprises Inc | 3.47 | 0.22 | 6.77 | 21.7 K | |
| VCM | Vecima Networks Inc | 5.5487 | 0.2774 | 5.26 | 1.36 K | |
| EFR | Energy Fuels Inc | 56.50 | 2.50 | 4.63 | 3.19 K | |
| TC | Tucows Inc | 3.72 | 0.12 | 3.33 | 7.53 K | |
| EXE | Extendicare Inc | 5153.9009 | 151.6997 | 3.03 | 11.07 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 4.27 | 0.1207 | 2.91 | 5.25 K | |
| WCN | Waste Connections Inc | 22.0162 | 0.6079 | 2.84 | 34.6 K | |
| BCE | BCE Inc | 9.1045 | 0.2013 | 2.26 | 1.99 M | |
| LUN | Lundin Mining Corp | 7.4211 | 0.144 | 1.98 | 143.7 K | |
| USA | Americas Silver Corp | 33.90 | 0.60 | 1.8 | 977 | |
| CGX | Cineplex Inc | 6.8385 | 0.1179 | 1.75 | 15.52 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.7562 | 0.0627 | 1.7 | 427 | |
| PGIC | Premium Global Income Split Corp | 160.8959 | 2.6816 | 1.69 | 703 | |
| LFE | Canadian Life Companies Split Corp | 4.9018 | 0.0803 | 1.67 | 4.9 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 8.2966 | 0.1347 | 1.65 | 2.9 K | |
| BBD-B | Bombardier Inc Series B | 67.0198 | 1.0638 | 1.61 | 76.4 K | |
| TSL | Tree Island Steel Ltd | 5.7037 | 0.0822 | 1.46 | 10.86 K | |
| DCM | Data Communications Mgmt Corp | 248.9218 | 3.2753 | 1.33 | 10 | |
| EMP-A | Empire Company Limited | 10.0459 | 0.1197 | 1.21 | 28.5 K | |
| HWX | Headwater Exploration Inc | 3.7512 | 0.0408 | 1.1 | 20 K | |
| BCE-PR | BCE Inc Pref R | 8.7187 | 0.0887 | 1.03 | 3.4 K | |
| FFH | Fairfax Financial Holdings Ltd | 78.562 | 0.7723 | 0.99 | 19.21 K | |
| WN-PC | George Weston Ser 3 Prf | 8.3162 | 0.081 | 0.98 | 190 | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 6.0801 | 0.0586 | 0.97 | 69.7 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 3.8192 | 0.0361 | 0.95 | 11.62 K | |
| OTEX | Open Text Corp | 3.0907 | 0.0288 | 0.94 | 407.6 K | |
| GFP | Greenfirst Forest Products Inc | 75.5556 | 0.7018 | 0.94 | 6.61 K | |
| EVT | Economic Investment | 3.4915 | 0.0314 | 0.91 | 3 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 8.6341 | 0.0774 | 0.9 | 23.3 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 5.4874 | 0.0485 | 0.89 | 22.93 K | |
| BNS | Bank of Nova Scotia | 17.9252 | 0.151 | 0.85 | 1.68 M | |
| DIAM | Star Diamond Corp | 5.00 | 0.04 | 0.81 | 452.4 K | |
| PWF-PH | Power Financial Corp Pref H | 8.1586 | 0.0618 | 0.76 | 3.04 K | |
| PWF-PE | Power Financial Corp Pref E | 8.4295 | 0.0605 | 0.72 | 1.9 K | |
| AIM | Aimia Inc | 11.783 | 0.0813 | 0.69 | 470.1 K | |
| WFG | West Fraser Timber CO Ltd | 15.0035 | 0.0998 | 0.67 | 86.2 K | |
| PBH | Premium Brands Holdings Corp | 3.7429 | 0.0242 | 0.65 | 5.65 K | |
| DII-B | Dorel Industries Inc | 7.2577 | 0.0466 | 0.65 | 94.98 K | |
| TFII | Tfi International Inc | 7.8512 | 0.0466 | 0.6 | 68.92 K | |
| CAS | Cascades Inc | 6.2043 | 0.0338 | 0.55 | 44.72 K | |
| MFC | Manulife Fin | 16.0077 | 0.0861 | 0.54 | 2.36 M | |
| CSU | Constellation Software Inc | 13.6518 | 0.0728 | 0.54 | 7.04 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 12.057 | 0.0603 | 0.5 | 29.4 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 5.5896 | 32.1 B | 0.0624 | 1.13 | 439 |
| HSTC | HST Global Inc | 637.50 | 91.93 M | 82.50 | 14.86 | 5.3 K |
| ORBT | Orbit International Corporation | 6.8529 | 9.82 M | 0.0386 | 0.57 | 10.7 K |
| NEOM | NeoMedia Technologies Inc | 334.50 | 508.84 K | 16.50 | 5.19 | 507 |
| DKAM | Drinks Americas Holdings Ltd | 2437.5027 | 278.3 K | 262.4998 | 12.07 | 0 |
| REFG | Medical Cannabis Payment Solutions Inc | 4770.00 | 182.51 K | 720.00 | 17.78 | 2 |
| GRLF | Green Leaf Innovations Inc | 25.00 | 93.04 K | 2.50 | 11.11 | 273.6 K |
| WDBG | Woodbrook Group Holdings Inc | 72972.9766 | 70.27 K | 900.9063 | 1.25 | 0 |
| ENDO | Thermic Sciences International | 13.40 | 58.79 K | 1.40 | 11.67 | 883 |
| NPTH | Northern Potash Co | 11.11 | 9.1 K | 0.06 | 0.54 | 7.9 K |
| PRXIQ | Premier Exhibitions Inc | 55.00 | 491 | 0.60 | 1.1 | 5.91 K |
| YVRLF | Liquid Media Group Ltd. | 322.00 | 482 | 19.00 | 6.27 | 1.42 K |
| SYNE | Synthesis Energy Systems Inc | 364.80 | 157 | 12.80 | 3.64 | 46 |
| ECMH | Encompass Holdings Inc | 6.0001 | 0.90 | 17.65 | 1.5 K | |
| SOGFF | Strategic Oil & Gas Ltd | 28.72 | 4.12 | 16.75 | 500 | |
| DVLP | Golden Developing Solutions Inc | 6.12 | 0.72 | 13.33 | 21.83 K | |
| TXCCQ | TranSwitch Corporation | 16.4603 | 1.1928 | 7.81 | 151 K | |
| WLSI | Wellstar International Inc | 19.00 | 1.00 | 5.56 | 124.62 K | |
| FRTD | Fortitude Group Inc | 20045.4551 | 954.5469 | 5 | 663.02 K | |
| RLBD | Real Brands Inc | 171.00 | 6.00 | 3.64 | 3.21 K | |
| ARYC | Arrayit Corporation | 39.00 | 0.30 | 0.78 | 7.99 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WEC | Winchester Equity Corporation | 20.20 | 3.60 | 21.69 | 1.78 K | |
| DCOP | District Copper Corp | 34.00 | 5.00 | 17.24 | 227 | |
| VLX | Velox Energy Materials Inc. | 5.2233 | 0.7204 | 16 | 9.59 K | |
| FTUR | Future Fuels Inc. | 28.00 | 3.00 | 12 | 4.5 K | |
| LORD | St. James Gold Corp | 15.00 | 1.50 | 11.11 | 69 | |
| WINS | Winshear Gold Corp | 25.9003 | 2.59 | 11.11 | 840 | |
| ROAR | Lion Rock Resources Inc. | 32.00 | 3.00 | 10.34 | 45 | |
| WPG | West Point Gold Corp. | 11.00 | 1.00 | 10 | 500 | |
| CPAU | CopAur Minerals Inc | 540.00 | 40.00 | 8 | 8 | |
| RPX | Red Pine Exploration Inc | 7.50 | 0.50 | 7.14 | 40 | |
| CTM | Canterra Minerals Corporation | 61.00 | 4.00 | 7.02 | 130 | |
| VAX | Vantex Resources Ltd | 8.00 | 0.50 | 6.67 | 424 | |
| OGW | Ongwe Minerals Inc. | 11.04 | 0.64 | 6.15 | 63 | |
| ICM | Iconic Minerals Ltd | 7.00 | 0.40 | 6.06 | 10 K | |
| EQTY | Equity Metals Corporation | 3.60 | 0.20 | 5.88 | 700 | |
| INTR | Intrepid Metals Corp. | 672.00 | 32.00 | 5 | 21 | |
| WEB | Westbridge Energy Corporation | 298.6951 | 13.5771 | 4.76 | 72 | |
| GSVR | Guanajuato Silver Company Ltd | 8.10 | 0.36 | 4.65 | 74.5 K | |
| PLY | Playfair Mining Ltd | 13.80 | 0.60 | 4.55 | 11.05 K | |
| IDL | Imaging Dynamics Company Ltd | 1645.8334 | 70.8334 | 4.5 | 85 | |
| YNV | Ynvisible Interactive Inc | 115.20 | 4.80 | 4.35 | 63 | |
| BTT | Bitterroot Resources Ltd | 4.90 | 0.20 | 4.26 | 5.35 K | |
| OYL | CGX Energy Inc | 3.80 | 0.15 | 4.11 | 23 K | |
| LQWD | LQwD FinTech Corp | 181.3002 | 7.00 | 4.02 | 461 | |
| ALTA | Altamira Gold Corp | 9.00 | 0.30 | 3.45 | 2.97 K | |
| QRO | Quadro Resources Ltd. | 6.51 | 0.21 | 3.33 | 1.23 K | |
| TUK | Tuktu Resources Ltd. | 4.96 | 0.16 | 3.33 | 2.16 K | |
| DFR | Diamond Fields Resources Inc | 4.00 | 0.125 | 3.23 | 1.88 K | |
| TGX | True North Gems Inc | 1080.00 | 30.00 | 2.86 | 2 | |
| ZYUS | ZYUS Life Sciences Corporation | 5.15 | 0.14 | 2.79 | 1 K | |
| AFCC-H | Automotive Finco Corp | 5.6487 | 0.1255 | 2.27 | 1.57 K | |
| AXL | Arrow Exploration Corp | 519.6581 | 6.8376 | 1.33 | 21.7 K | |
| BCU | Bell Copper Corporation | 3.85 | 0.05 | 1.32 | 7 K | |
| NRN | Northern Shield Resources Inc | 4.10 | 0.05 | 1.23 | 8.64 K | |
| BKM | Pacific Booker Minerals Inc | 5.75 | 0.05 | 0.88 | 1.5 K | |
| BQE | BQE Water Inc | 170.00 | 1.00 | 0.59 | 47.6 K |