Gainers for 5 July 2006 from 00:00:00 until 23:59:59
Gainers for 5 July 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SEB | Seaboard Corporation | 1301.3427 | 4.08 B | 36.5492 | 2.89 | 1.8 K |
| UUUU | Energy Fuels Inc | 74.79 | 3.78 B | 15.29 | 25.7 | 20 |
| NHC | National Healthcare Corp | 26.1354 | 3.66 B | 0.3205 | 1.24 | 7.2 K |
| USAS | Americas Silver Corp | 29.40 | 1.82 B | 1.20 | 4.26 | 500 |
| REPX | Riley Exploration Permian Inc | 127.471 | 828.13 M | 6.561 | 5.43 | 6.27 K |
| CATX | Perspective Therapeutics Inc | 35.00 | 376.7 M | 2.00 | 6.06 | 1.94 K |
| VGZ | Vista Gold Corp | 9.55 | 350.88 M | 0.08 | 0.84 | 629.5 K |
| GTE | Gran Tierra Energy Inc | 35.00 | 350.62 M | 0.40 | 1.16 | 5.4 K |
| BKTI | Bk Technologies Inc | 23.31 | 292.05 M | 0.7841 | 3.48 | 17.54 K |
| ELLO | Ellomay Capital Ltd | 6.909 | 278.15 M | 0.0973 | 1.43 | 46.78 K |
| LODE | Comstock Mining Inc | 475.00 | 267.21 M | 4.9999 | 1.06 | 83 |
| ACU | Acme United Corp | 9.9002 | 233.71 M | 0.0815 | 0.83 | 2.3 K |
| ESP | Espey Mfg. & Electronics | 5.8956 | 187.5 M | 0.1891 | 3.31 | 1.4 K |
| PED | Pedevco Corp | 67200.00 | 167.25 M | 2016.00 | 3.09 | 0 |
| WWR | Westwater Resources | 31799.9941 | 76.85 M | 599.9941 | 1.92 | 19 |
| DXR | Daxor Corp | 11.8638 | 57.26 M | 0.0961 | 0.82 | 800 |
| NNVC | Nanoviricides Inc | 111.30 | 33.91 M | 2.80 | 2.58 | 369 |
| CKX | Ckx Lands | 9.0323 | 23.1 M | 0.3702 | 4.27 | 3 K |
| UUU | Universal Security Instruments | 14.8343 | 19.38 M | 0.12 | 0.82 | 10.4 K |
| INUV | Inuvo Inc | 180.00 | 11.99 M | 2.00 | 1.12 | 122 |
| AWX | Avalon Holdings Corp | 5.08 | 10.41 M | 0.05 | 0.99 | 13.8 K |
| AMS | American Shared Hospital Services | 5.976 | 10.04 M | 0.0388 | 0.65 | 400 |
| BGI | Birks Group Inc | 6.55 | 7.37 M | 0.05 | 0.77 | 1.1 K |
| PW | Power REIT | 6.4746 | 2.86 M | 0.0589 | 0.92 | 1 K |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 67.60 | 2.02 B | 2.10 | 3.21 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LIN | Linde Plc | 37.5775 | 224.76 B | 0.2201 | 0.59 | 1.7 M |
| STX | Seagate Technology | 10.9877 | 192.65 B | 0.1063 | 0.98 | 4 M |
| ISRG | Intuitive Surg Inc | 13.13 | 135.72 B | 0.0911 | 0.7 | 7.1 M |
| CME | CME Group Inc | 49.5301 | 98.88 B | 0.5676 | 1.16 | 3.94 M |
| MNST | Monster Beverage Cp | 4.2781 | 93.62 B | 0.1487 | 3.6 | 172.8 M |
| NDAQ | Nasdaq Inc | 7.7999 | 54.9 B | 0.0708 | 0.92 | 8.03 M |
| TCOM | Trip.com Group Ltd ADR | 6.9029 | 29.04 B | 0.3876 | 5.95 | 4.99 M |
| INCY | Incyte Corp | 4.57 | 25.91 B | 0.05 | 1.11 | 796.42 K |
| FCNCA | First Citizens Bancs | 184.9677 | 24.66 B | 3.2277 | 1.78 | 11.9 K |
| HST | Host Marriott Financial Trust | 11.2586 | 16.12 B | 0.1111 | 1 | 2.92 M |
| STRL | Sterling Constructio | 28.90 | 15.81 B | 2.00 | 7.43 | 390.78 K |
| COKE | Coca Cola Bot Cons | 4.1201 | 12.59 B | 0.074 | 1.83 | 199.27 K |
| DRS | Leonardo DRS, Inc. Common Stock | 4.7436 | 10.86 B | 0.1186 | 2.56 | 1.43 K |
| CYTK | Cytokinetics | 39.30 | 10.68 B | 0.36 | 0.92 | 27.5 K |
| RMBS | Rambus Inc | 24.30 | 9.87 B | 1.53 | 6.72 | 9.63 M |
| AAL | American Airlines Group | 50.4367 | 9.15 B | 1.3199 | 2.69 | 2.45 M |
| BRKR | Bruker Corp | 5.2732 | 9.07 B | 0.2013 | 3.97 | 219.4 K |
| RIOT | Riot Blockchain Inc | 310.3377 | 7.44 B | 6.4208 | 2.11 | 8 |
| POOL | Pool Corp | 33.4072 | 6.83 B | 1.0645 | 3.29 | 682.9 K |
| CACC | Credit Acceptance | 28.13 | 6.29 B | 0.21 | 0.75 | 52.03 K |
| VSEC | V S E Cp | 6.9446 | 6.11 B | 0.4744 | 7.33 | 26.01 K |
| GLNG | Golar Lng Ltd | 6.3932 | 5.29 B | 0.0762 | 1.21 | 13.61 K |
| IEP | Icahn Enterprises | 6.5253 | 4.83 B | 0.0754 | 1.17 | 13.16 K |
| AXTI | Axt Inc | 3.46 | 4.64 B | 0.09 | 2.67 | 73.03 K |
| DORM | Dorman Products Inc | 5.4392 | 3.92 B | 0.0718 | 1.34 | 64.86 K |
| ATRO | Astronics Cp | 3.0799 | 3.85 B | 0.1085 | 3.65 | 21.32 K |
| BANF | Bancfirst Corp | 14.3249 | 3.79 B | 0.2006 | 1.42 | 62.6 K |
| RNST | Renasant Corp | 15.5221 | 3.79 B | 0.4055 | 2.68 | 47.79 K |
| OPCH | Option Care Health Inc | 21.04 | 3.55 B | 0.12 | 0.57 | 82.18 K |
| OSIS | O S I Systems Inc | 18.06 | 3.41 B | 0.19 | 1.06 | 125.94 K |
| ARLP | Alliance Resource Pt | 3.7198 | 3.38 B | 0.0847 | 2.33 | 228.21 K |
| EXPO | Exponent Inc | 3.6065 | 3.34 B | 0.0193 | 0.54 | 178 K |
| AEHR | Aehr Test Systems | 11.00 | 3.32 B | 0.11 | 1.01 | 165.38 K |
| HOVNP | Hovnanian Entr Dep A | 12.8817 | 3.11 B | 0.3228 | 2.57 | 2.21 K |
| MGRC | Mcgrath Rentcorp | 16.1496 | 2.85 B | 0.1096 | 0.68 | 78.79 K |
| DGII | Digi Intl Inc | 13.75 | 2.84 B | 0.71 | 5.44 | 236.53 K |
| TBBK | The Bancorp Inc | 24.91 | 2.74 B | 0.20 | 0.81 | 32.43 K |
| HTO | H2O America | 15.7011 | 2.66 B | 0.1736 | 1.12 | 52.5 K |
| DRH | Diamondrock Hospitality Company Common Stock | 7.8163 | 2.63 B | 0.1029 | 1.33 | 415.9 K |
| UFPT | U F P Tech Inc | 6.75 | 2.39 B | 0.49 | 7.83 | 145.63 K |
| VCEL | Vericel Corproation | 204.80 | 2.19 B | 1.60 | 0.79 | 6.31 K |
| STGW | Stagwell Inc | 4.5153 | 2.13 B | 0.1473 | 3.37 | 113.1 K |
| EZPW | Ezcorp Inc | 14.4433 | 1.98 B | 0.16 | 1.12 | 2.56 M |
| CNXN | PC Connection Inc | 5.0067 | 1.97 B | 0.4399 | 9.63 | 31.2 K |
| IMOS | Chipmos Tech ADR | 9.277 | 1.86 B | 0.0777 | 0.84 | 313.03 K |
| RBCAA | Republic Bancorp Inc | 10.9856 | 1.85 B | 0.2204 | 2.05 | 25.34 K |
| DCOM | Dime Community Bancshares Inc | 9.5362 | 1.79 B | 0.0926 | 0.98 | 1.2 K |
| HOPE | Hope Bancorp Inc | 11.2553 | 1.78 B | 0.0764 | 0.68 | 175.39 K |
| TCBK | Trico Bancshares | 16.6255 | 1.76 B | 0.4316 | 2.67 | 35.98 K |
| CNOB | Connectone Bancorp | 9.0367 | 1.62 B | 0.1372 | 1.54 | 44.41 K |
| IMKTA | Ingles Markets Inc | 10.9786 | 1.61 B | 0.341 | 3.21 | 35.04 K |
| CSWC | Capital Southwest | 3.4638 | 1.59 B | 0.0577 | 1.69 | 47.94 K |
| BJRI | Bj's Restaurants Inc | 22.1555 | 1.42 B | 0.4087 | 1.88 | 117.31 K |
| NSSC | Napco Sec Tech Inc | 4.8731 | 1.36 B | 0.0914 | 1.91 | 431 K |
| STAA | Staar Surgical Company | 7.61 | 1.15 B | 0.08 | 1.06 | 49.35 K |
| UVSP | Univest Corp of Penn | 13.1688 | 1.15 B | 0.0721 | 0.55 | 8.88 K |
| CRAI | Cra International | 39.9829 | 1.11 B | 0.2428 | 0.61 | 100.1 K |
| SIFY | Sify Techs Ltd ADR | 57.403 | 1.06 B | 0.3889 | 0.68 | 59.87 K |
| CFFN | Capitol Fed Finl Inc | 4.1594 | 1.05 B | 0.0263 | 0.64 | 164.58 K |
| MBWM | Mercantile Bank Corp | 15.3886 | 1.03 B | 0.2215 | 1.46 | 19.65 K |
| SBSI | Southside Bancshares | 7.5488 | 955.94 M | 0.0456 | 0.61 | 55.33 K |
| THFF | First Finl Corp [In] | 16.5688 | 940.05 M | 0.2089 | 1.28 | 13.32 K |
| FMNB | Farmers Natl Banc Cp | 5.2251 | 929.59 M | 0.0713 | 1.38 | 700 |
| LPTH | Lightpath Tech Inc | 4.40 | 905.42 M | 0.30 | 7.32 | 12.86 K |
| ADAM | New York Mortgage Trust, Inc. | 12.9455 | 893.4 M | 0.1638 | 1.28 | 2.75 K |
| TRNS | Transcat Inc | 5.56 | 865.78 M | 0.06 | 1.09 | 1.2 K |
| RIGL | Rigel Pharmaceuticals | 102.00 | 857.22 M | 1.10 | 1.09 | 27.99 K |
| HSTM | Healthstream Inc | 3.6601 | 844.16 M | 0.0766 | 2.14 | 14.1 K |
| ACHV | Achieve Life Sciences Inc | 199980.00 | 820.25 M | 5544.00 | 2.85 | 3 |
| SMBC | Southern MO Bancorp | 4.6684 | 819.01 M | 0.4096 | 9.62 | 804 |
| GILT | Gilat Satellite Ntwk | 6.5417 | 808.81 M | 0.0655 | 1.01 | 22.8 K |
| PGC | Peapack Gladstone FI | 20.2728 | 808.04 M | 1.144 | 5.98 | 23.56 K |
| GYRE | Gyre Therapeutics Inc | 4923.00 | 732.69 M | 137.5542 | 2.87 | 31 |
| BLDP | Ballard Power Sys | 6.2528 | 723.62 M | 0.2028 | 3.35 | 1 M |
| EVO | Evotec Se | 3.9719 | 706.9 M | 0.0603 | 1.54 | 337.68 K |
| DCTH | Delcath Systems Inc | 5.25 | 594.74 M | 0.10 | 1.94 | 101.89 K |
| OSPN | Onespan Inc | 7.9891 | 579.68 M | 0.0765 | 0.97 | 330.67 K |
| CERS | Cerus Corp | 7.51 | 566.28 M | 0.15 | 2.04 | 332.2 K |
| YORW | York Water Company | 9.754 | 552.26 M | 0.0934 | 0.97 | 4.81 K |
| COFS | Choiceone Financial | 7.6149 | 495.63 M | 0.203 | 2.74 | 381 |
| CWCO | Cons Water CO Inc | 15.8174 | 471.74 M | 0.4002 | 2.6 | 71.98 K |
| EYPT | Eyepoint Pharmaceuticals Inc | 172.00 | 446.04 M | 16.00 | 10.26 | 83 |
| OFIX | Orthofix Intl NV | 39.69 | 407.73 M | 0.54 | 1.38 | 34.33 K |
| GBLI | Global Indemnity Plc | 31.079 | 399.1 M | 0.5699 | 1.87 | 15 K |
| CHMG | Chemung Financial Cp | 15.4508 | 398.64 M | 0.2575 | 1.69 | 639 |
| FNLC | First Bancorp Inc | 6.7984 | 391.95 M | 0.0736 | 1.09 | 735 |
| WILC | G Willi-Food Intl | 5.301 | 387.71 M | 0.1067 | 2.05 | 8.17 K |
| FWDI | AdvisorShares Madrona International ETF | 44.70 | 379.09 M | 2.70 | 6.43 | 15.25 K |
| PESI | Perma-Fix Envir | 11.75 | 367.08 M | 0.85 | 7.8 | 196.03 K |
| AGEN | Agenus Inc | 240.2234 | 364.13 M | 4.7102 | 2 | 2.6 K |
| GASS | Stealthgas Inc | 9.8182 | 358.1 M | 0.2165 | 2.25 | 230.4 K |
| ABEO | Abeona Therapeutics | 1562.50 | 347.96 M | 25.00 | 1.63 | 1 |
| VALU | Value Line Inc | 16.6083 | 344.66 M | 0.2532 | 1.55 | 3.3 K |
| ALTO | Alto Ingredients Inc | 2672.25 | 339.75 M | 97.6499 | 3.79 | 26.57 K |
| TWIN | Twin Disc Inc | 12.6084 | 337.78 M | 0.3712 | 3.03 | 11.55 K |
| VNDA | Vanda Pharmaceuticals | 8.30 | 319.24 M | 0.05 | 0.61 | 66.67 K |
| NNBR | NN Inc | 11.0116 | 312.16 M | 0.3023 | 2.82 | 128.7 K |
| MTRX | Matrix Service Company | 11.76 | 311.44 M | 0.23 | 1.99 | 384.5 K |
| ALCO | Alico Inc | 42.806 | 299.04 M | 0.6729 | 1.6 | 23.2 K |
| JAKK | Jakks Pacific Inc | 179.3263 | 291.62 M | 2.9486 | 1.67 | 35.09 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 31.894 | 1.12 T | 0.3064 | 0.97 | 5.51 M |
| XOM | Exxon Mobil Corporation | 34.6311 | 678.92 B | 0.2215 | 0.64 | 19.74 M |
| MA | Mastercard Inc | 4.3189 | 508.64 B | 0.0272 | 0.63 | 13.27 M |
| CVX | Chevron Corp | 29.8429 | 402.66 B | 0.5279 | 1.8 | 9.9 M |
| RY | Royal Bank of Canada | 18.8879 | 285.2 B | 0.1288 | 0.69 | 168.6 K |
| COP | ConocoPhillips | 26.6496 | 162.02 B | 0.2958 | 1.12 | 15.71 M |
| LMT | Lockheed Martin Corp | 41.079 | 130.07 B | 0.2366 | 0.58 | 2.6 M |
| SPGI | S&P Global Inc | 36.2287 | 127.14 B | 0.7198 | 2.03 | 1.96 M |
| MDT | Medtronic Inc | 29.902 | 118.72 B | 0.1907 | 0.64 | 7.87 M |
| ENB | Enbridge Inc | 6.1194 | 110.21 B | 0.0513 | 0.85 | 1.31 M |
| SPG | Simon Property Group | 34.2693 | 82.87 B | 0.1987 | 0.58 | 1.34 M |
| EOG | Eog Resources | 25.0201 | 81.52 B | 0.2584 | 1.04 | 7.51 M |
| SU | Suncor Energy Inc | 24.6293 | 80.79 B | 0.237 | 0.97 | 7.37 M |
| DLR | Digital Realty Trust | 11.9502 | 71.81 B | 0.4488 | 3.9 | 430.7 K |
| MFC | Manulife Financial Corp | 14.4201 | 70.65 B | 0.1164 | 0.81 | 949.9 K |
| MS-PA | Morgan Stanley | 10.3944 | 67.74 B | 0.0825 | 0.8 | 1.92 M |
| CRH | CRH Plc ADR | 18.2835 | 63.25 B | 0.3475 | 1.94 | 24.4 K |
| PSA | Public Storage | 38.599 | 60.22 B | 0.2676 | 0.7 | 605.1 K |
| CTA-PB | E. I. du Pont de Nemours and Company | 29.6531 | 59.53 B | 0.3707 | 1.27 | 1.2 K |
| DVN | Devon Energy Corp | 38.0928 | 54.01 B | 0.3343 | 0.89 | 3.88 M |
| HEI | Heico Corp | 5.4366 | 49.61 B | 0.1057 | 1.98 | 741 K |
| CTA-PA | E. I. du Pont de Nemours and Company | 25.2271 | 46.87 B | 0.5734 | 2.33 | 2.7 K |
| HUM | Humana Inc | 47.234 | 45.5 B | 0.2357 | 0.5 | 1.24 M |
| WDS | Woodside Energy Group Ltd | 16.0475 | 45.04 B | 0.1664 | 1.05 | 32.2 K |
| CBRE | CBRE Group Inc | 25.46 | 44.04 B | 0.35 | 1.39 | 1.55 M |
| WAT | Waters Corp | 44.74 | 40.32 B | 0.26 | 0.58 | 591.1 K |
| HEI-A | HEICO Corporation | 4.5425 | 36.47 B | 0.1339 | 3.04 | 459.67 K |
| FTI | Technipfmc Plc | 10.9803 | 30.37 B | 0.10 | 0.92 | 1.1 M |
| HPQ | HP Inc | 9.0931 | 27.17 B | 0.0721 | 0.8 | 36.64 M |
| DGX | Quest Diagnostics Inc | 43.5716 | 26.97 B | 0.2601 | 0.6 | 1.25 M |
| CNP | Centerpoint Energy Inc | 5.8926 | 25.54 B | 0.0833 | 1.43 | 2.25 M |
| BG | Bunge Ltd | 33.0464 | 21.73 B | 0.3047 | 0.93 | 850.6 K |
| YPF | Ypf Sociedad Anonima ADR | 24.698 | 20.07 B | 0.233 | 0.95 | 8.4 K |
| SNX | Synnex Corp | 8.435 | 20.04 B | 0.0571 | 0.68 | 458.8 K |
| ESS | Essex Property Trust | 58.6562 | 19.92 B | 0.7716 | 1.33 | 303.6 K |
| LUV | Southwest Airlines Company | 14.1654 | 19.75 B | 0.111 | 0.79 | 3.52 M |
| MGA | Magna International | 11.1425 | 19.54 B | 0.2142 | 1.96 | 3.19 M |
| NI | NiSource Inc | 3.9666 | 19.48 B | 0.0235 | 0.6 | 5.62 M |
| GPC | Genuine Parts Company | 22.5488 | 18.47 B | 0.1137 | 0.51 | 684.5 K |
| JLL | Jones Lang Lasalle Inc | 79.2109 | 17.82 B | 0.9735 | 1.24 | 550.9 K |
| WPC | W.P. Carey & Co. Llc | 7.4498 | 16.22 B | 0.0906 | 1.23 | 34.9 K |
| AGI | Alamos Gold Inc | 7.0895 | 15.85 B | 0.0437 | 0.62 | 3 K |
| SGI | Somnigroup International Inc. | 3.3426 | 13.61 B | 0.1276 | 3.97 | 8.11 M |
| HBM | Hudbay Minerals Inc | 11.8878 | 13.35 B | 0.306 | 2.64 | 23 K |
| SJM | J.M. Smucker Company | 24.3017 | 13.29 B | 0.7313 | 3.1 | 634.8 K |
| ELS | Equity Lifestyle Properties | 7.1556 | 13.13 B | 0.1127 | 1.6 | 1.33 M |
| CCK | Crown Cork & Seal Company | 15.1728 | 12.99 B | 0.1042 | 0.69 | 1.37 M |
| MOG-A | Moog Inc | 32.3098 | 12.32 B | 0.3676 | 1.15 | 190.3 K |
| EGO | Eldorado Gold Corp | 23.7035 | 11.92 B | 0.2389 | 1.02 | 134 K |
| NYT | New York Times Company | 19.2754 | 10.59 B | 0.1031 | 0.54 | 598.5 K |
| AES | The Aes Corp | 11.8905 | 10.54 B | 0.1639 | 1.4 | 3.49 M |
| MOH | Molina Healthcare Inc | 25.08 | 10.46 B | 0.32 | 1.29 | 170.85 K |
| AG | First Majestic Silver | 3.9837 | 10.4 B | 0.3398 | 9.33 | 16.8 K |
| BIO | Bio-Rad Laboratories | 66.30 | 10.16 B | 0.75 | 1.14 | 60.8 K |
| EGP | Eastgroup Properties | 22.5112 | 9.88 B | 0.1711 | 0.77 | 72.4 K |
| OSK | Oshkosh Truck Corp | 36.9782 | 9.7 B | 0.3067 | 0.84 | 1.18 M |
| ARE | Alexandria Real Estate Equities | 45.6041 | 9.21 B | 0.6166 | 1.37 | 160.9 K |
| STN | Stantec Inc | 7.957 | 8.33 B | 0.1844 | 2.37 | 4.8 K |
| CAE | Cae Inc | 6.4597 | 8.01 B | 0.1726 | 2.75 | 30.4 K |
| MOS | Mosaic Company | 11.2758 | 7.76 B | 0.08 | 0.71 | 683.1 K |
| MAC | Macerich Company | 23.5473 | 7.19 B | 0.197 | 0.84 | 476.84 K |
| NPO | Enpro Industries | 29.3732 | 6.62 B | 0.1656 | 0.57 | 254.7 K |
| SWX | Southwest Gas Corp | 17.6139 | 6.44 B | 0.2207 | 1.27 | 419.8 K |
| VFC | V.F. Corp | 9.4251 | 5.65 B | 0.0971 | 1.04 | 2.29 M |
| CNX | CNX Resources Corp | 35.6406 | 5.38 B | 0.4851 | 1.38 | 4.87 M |
| MUR | Murphy Oil Corp | 31.4419 | 5.36 B | 0.5652 | 1.83 | 2.04 M |
| TREX | Trex Company | 3.315 | 4.87 B | 0.0412 | 1.26 | 888.8 K |
| MTRN | Materion Corp | 18.8547 | 4.83 B | 0.1246 | 0.67 | 262.5 K |
| BMA | Banco Macro S.A. ADR | 11.0559 | 4.66 B | 0.1606 | 1.47 | 313.6 K |
| CGAU | Centerra Gold Inc | 8.3768 | 4.65 B | 0.6352 | 8.21 | 400 |
| ALK | Alaska Air Group | 8.8757 | 4.51 B | 0.0922 | 1.05 | 2.55 M |
| KRC | Kilroy Realty Corp | 32.3049 | 4.3 B | 0.1768 | 0.55 | 273.5 K |
| BRC | Brady Corp | 24.2417 | 4.29 B | 0.1433 | 0.59 | 277.2 K |
| PHI | Philippine Long Distance Telephone ADR | 9.5071 | 4.25 B | 0.2128 | 2.29 | 814.1 K |
| GRTUF | GRTUF | 15.4783 | 4.09 B | 0.0905 | 0.59 | 78.7 K |
| MWA | Mueller Water Products | 13.208 | 3.89 B | 0.0904 | 0.69 | 1.02 M |
| ABG | Asbury Automotive Group Inc | 18.6283 | 3.86 B | 0.1264 | 0.68 | 122 K |
| SXI | Standex International Corp | 23.4597 | 3.76 B | 0.3036 | 1.31 | 42.8 K |
| LEU | Centrus Energy Corp. | 3266.4834 | 3.72 B | 24.7251 | 0.76 | 3.54 K |
| CXW | Corecivic Inc | 8.3398 | 3.36 B | 0.0885 | 1.07 | 1.06 M |
| AGO | Assured Guaranty Ltd | 18.4819 | 3.27 B | 0.2384 | 1.31 | 117 K |
| SA | Seabridge Gold | 12.48 | 3.25 B | 0.23 | 1.88 | 382.4 K |
| CPK | Chesapeake Utilities Corp | 12.2833 | 3.23 B | 0.2357 | 1.96 | 10.05 K |
| AVA | Avista Corp | 10.32 | 3.15 B | 0.0538 | 0.52 | 392.9 K |
| EXK | Endeavour Silver Corp | 3.1782 | 3.15 B | 0.136 | 4.47 | 18.4 K |
| AKR | Acadia Realty Trust | 10.9182 | 3.07 B | 0.2248 | 2.1 | 275.9 K |
| MMS | Maximus Inc | 4.9302 | 3.05 B | 0.08 | 1.65 | 1.91 M |
| DCO | Ducommun Inc | 18.2265 | 2.89 B | 0.3544 | 1.98 | 14.5 K |
| KWR | Quaker Chemical Corp | 13.0049 | 2.81 B | 0.6972 | 5.66 | 27.3 K |
| BBT | Beacon Financial Corporation | 14.4247 | 2.65 B | 0.2582 | 1.82 | 20 K |
| DRH | Diamondrock Hospitality Company | 7.8163 | 2.63 B | 0.1029 | 1.33 | 415.9 K |
| PBH | Prestige Brand Holdings | 9.8682 | 2.43 B | 0.0881 | 0.9 | 171.9 K |
| BXMT | Blackstone Mortgage Trust Inc Cl A | 39.7568 | 2.41 B | 0.3203 | 0.81 | 7.6 K |
| KSS | Kohl's Corp | 30.4212 | 2.04 B | 0.3752 | 1.25 | 3.35 M |
| BLX | Banco Latinoamericano DE Comercio | 5.1824 | 2.03 B | 0.1926 | 3.86 | 155.5 K |
| NSP | Insperity Inc | 10.4413 | 2.02 B | 0.1667 | 1.62 | 817.2 K |
| ALG | Alamo Group | 20.1455 | 2 B | 0.7748 | 4 | 20.5 K |
| SAM | Boston Beer Company | 29.1198 | 1.91 B | 0.15 | 0.52 | 63.6 K |
| WKC | World Kinect Corp | 20.5828 | 1.84 B | 0.2001 | 0.98 | 358.4 K |
| DXC | Dxc Technology Company | 8.8695 | 1.73 B | 0.3516 | 4.13 | 6.62 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ATX | ATEX Resources Inc. | 129.00 | 15.00 | 13.16 | 1.94 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 3.2698 | 0.3492 | 11.96 | 47.38 K | |
| WPRT | Westport Fuel Systems Inc | 35.00 | 2.45 | 7.53 | 3.63 K | |
| E | Enterprise Group Inc | 4.80 | 0.30 | 6.67 | 35.57 K | |
| MNO | Meridian Mining UK Societas | 4.80 | 0.30 | 6.67 | 27 K | |
| BU | Burcon Nutrascience Corp | 47.4773 | 2.8123 | 6.3 | 1.63 K | |
| TKO | Taseko Mines Ltd | 3.14 | 0.17 | 5.72 | 351.1 K | |
| HWX | Headwater Exploration Inc | 4.5095 | 0.2201 | 5.13 | 66.7 K | |
| ALC | Algoma Central | 4.338 | 0.2066 | 5 | 194 | |
| MATR | Mattr Corp | 12.4713 | 0.5904 | 4.97 | 153.16 K | |
| CPH | Cipher Pharmaceuticals Inc | 4.30 | 0.20 | 4.88 | 33.4 K | |
| TCL-B | Transcontinental Inc | 7.639 | 0.3294 | 4.51 | 3.5 K | |
| TCL-A | Transcontinental Inc | 7.7446 | 0.3155 | 4.25 | 93.8 K | |
| CSW-B | Corby Spirit and Wine Limited | 6.3557 | 0.2542 | 4.17 | 1.33 K | |
| RCI-A | Rogers Communications Inc | 13.3839 | 0.5173 | 4.02 | 1.5 K | |
| CSW-A | Corby Spirit and Wine Limited | 7.8777 | 0.2967 | 3.91 | 2.28 K | |
| TVA-B | TVA Group Inc | 14.5361 | 0.4895 | 3.48 | 500 | |
| LAM | Laramide Resources Ltd | 6.20 | 0.20 | 3.33 | 58.1 K | |
| ASM | Avino Silver and Gold Mines Ltd | 3.20 | 0.10 | 3.23 | 71.3 K | |
| ALS | Altius Minerals Corp | 5.5137 | 0.1671 | 3.13 | 11.8 K | |
| CF | Canaccord Genuity Group Inc | 4.1192 | 0.1172 | 2.93 | 49.4 K | |
| TXP | Touchstone Exploration Inc | 18.0446 | 0.5073 | 2.89 | 164.23 K | |
| EFR | Energy Fuels Inc | 75.00 | 2.00 | 2.74 | 4.13 K | |
| GDC | Genesis Land J | 4.0752 | 0.104 | 2.62 | 165.12 K | |
| CFW | Calfrac Well Services Ltd | 648.75 | 16.50 | 2.61 | 11.6 K | |
| GDL | Goodfellow Inc | 4.2689 | 0.1079 | 2.59 | 600 | |
| SEA | Seabridge Gold Inc | 10.6056 | 0.253 | 2.44 | 133.99 K | |
| TRZ | Transat At Inc | 23.6597 | 0.5583 | 2.42 | 200.82 K | |
| TOT | Total Energy Services Inc | 9.3146 | 0.2161 | 2.38 | 27.61 K | |
| BLDP | Ballard Power Systems Inc | 6.96 | 0.16 | 2.35 | 293.21 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 5.4435 | 0.117 | 2.2 | 122.43 K | |
| PBL | Pollard Banknote Ltd | 4.7779 | 0.1026 | 2.19 | 5.3 K | |
| WPK | Winpak Ltd | 6.6528 | 0.1415 | 2.17 | 702 | |
| ONEX | Onex Corp | 20.9901 | 0.415 | 2.02 | 129.79 K | |
| TRX | Trx Gold Corporation | 8.83 | 0.17 | 1.96 | 188.13 K | |
| WTE | Westshore Terminals Investment Corp | 3.1594 | 0.0566 | 1.82 | 162.91 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 6.6416 | 0.1179 | 1.81 | 265.8 K | |
| TAL | Petrotal Corp | 162.7289 | 2.8675 | 1.79 | 649 | |
| PNP | Pinetree Capital Ltd | 900.00 | 15.00 | 1.69 | 1.1 K | |
| AIF | Altus Group Ltd | 5.9713 | 0.0995 | 1.69 | 7.8 K | |
| FLNT | Flint Corp | 302.9754 | 4.9668 | 1.67 | 1.74 K | |
| RVX | Resverlogix Corp | 5.9556 | 0.0889 | 1.52 | 16.62 K | |
| GFP | Greenfirst Forest Products Inc | 78.3626 | 1.1696 | 1.52 | 1.86 K | |
| ABRA | Abrasilver Resource Corp | 134.00 | 2.00 | 1.52 | 143 | |
| MRC | Morguard Corp | 28.9499 | 0.4258 | 1.49 | 500 | |
| NPI | Northland Power Inc | 3.7454 | 0.052 | 1.41 | 187.75 K | |
| L | Loblaw CO | 6.7745 | 0.0911 | 1.36 | 1.09 M | |
| ELEF | Silver Elephant Mining Corp | 24.806 | 0.3308 | 1.35 | 100 | |
| BBD-B | Bombardier Inc Series B | 68.0836 | 0.851 | 1.27 | 100.11 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 8.0367 | 0.1002 | 1.26 | 900 | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.6117 | 0.0448 | 1.26 | 4.1 K | |
| GSY | Goeasy Ltd | 8.9932 | 0.1077 | 1.21 | 850 | |
| MRE | Martinrea International Inc | 6.3295 | 0.0735 | 1.17 | 58.8 K | |
| MAL | Magellan Aero | 10.1192 | 0.1132 | 1.13 | 6.19 K | |
| AG | First Majestic Silver Corp | 4.4403 | 0.0494 | 1.13 | 56.54 K | |
| PTM | Platinum Group Metals Ltd | 184.00 | 2.00 | 1.1 | 20 | |
| BK-PA | Canadian Banc Corp Pref A | 3.8269 | 0.0405 | 1.07 | 3.1 K | |
| VCM | Vecima Networks Inc | 5.2935 | 0.05 | 0.95 | 1 K | |
| FRU | Freehold Royalties Ltd | 3.977 | 0.037 | 0.94 | 65.7 K | |
| LNR | Linamar Corp | 11.7282 | 0.1088 | 0.94 | 37 K | |
| FFH | Fairfax Financial Holdings Ltd | 74.2344 | 0.6658 | 0.9 | 29.19 K | |
| SSRM | Ssr Mining Inc | 21.4336 | 0.1915 | 0.9 | 101.7 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.1947 | 0.0277 | 0.87 | 8.74 K | |
| PIC-PA | Premium Income Corp Pref A | 4.8278 | 0.0417 | 0.87 | 15.14 K | |
| CCA | Cogeco Communications Inc | 12.2736 | 0.1053 | 0.87 | 70.93 K | |
| STN | Stantec Inc | 8.7385 | 0.0746 | 0.86 | 82.98 K | |
| RCH | Richelieu Hardware Ltd | 5.5096 | 0.0468 | 0.86 | 80.88 K | |
| TPX-B | Molson Coors Canada Inc | 24.336 | 0.1927 | 0.8 | 203.33 K | |
| PDV-PA | Prime Dividend Corp Pref A | 3.7417 | 0.0296 | 0.8 | 600 | |
| LFE | Canadian Life Companies Split Corp | 5.0312 | 0.0388 | 0.78 | 6.2 K | |
| ELF | E-L Financial | 3.5332 | 0.0267 | 0.76 | 118 | |
| D-UN | Dream Office Real Estate Investment Trust | 18.6958 | 0.1394 | 0.75 | 45.05 K | |
| OCG | Outcrop Silver & Gold Corp | 14.10 | 0.10 | 0.71 | 5.14 K | |
| BBD-PB | Bombardier Inc Pref B | 3.8719 | 0.027 | 0.7 | 2.92 K | |
| DSG | Descartes Sys | 4.43 | 0.03 | 0.68 | 799.49 K | |
| CSH-UN | Chartwell Retirement Residences | 4.1969 | 0.0273 | 0.65 | 54.9 K | |
| AFN | Ag Growth International Inc | 6.4994 | 0.0392 | 0.61 | 17.6 K | |
| BCE-PR | BCE Inc Pref R | 8.688 | 0.0511 | 0.59 | 1.4 K | |
| OBE | Obsidian Energy Ltd | 311.92 | 1.82 | 0.59 | 1.07 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 12.0621 | 0.0699 | 0.58 | 151.2 K | |
| BNE | Bonterra Energy Corp | 12.3627 | 0.0684 | 0.56 | 12.14 K | |
| CHR | Chorus Aviation Inc | 51.1965 | 0.2829 | 0.56 | 13.61 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| KLNG | Koil Energy Solutions Inc. | 21.60 | 36.59 M | 0.60 | 2.86 | 285 |
| ORBT | Orbit International Corporation | 7.2004 | 9.82 M | 0.2221 | 3.18 | 16.5 K |
| NXTYQ | Nexity Financial Corporation | 12.65 | 1.16 M | 0.15 | 1.2 | 2.35 K |
| DKAM | Drinks Americas Holdings Ltd | 2250.0022 | 278.3 K | 450.0013 | 25 | 2 |
| CIPI | Correlate Infrastructure Partners Inc | 12.40 | 31.31 K | 0.40 | 3.33 | 175 |
| WNBD | Winning Brands Corporation | 175.0001 | 27.12 K | 22.5001 | 14.75 | 130 |
| BCCI | Baristas Coffee Company Inc | 7.00 | 19.21 K | 1.00 | 16.67 | 620.6 K |
| NPTH | Northern Potash Co | 11.55 | 9.1 K | 0.14 | 1.23 | 6.5 K |
| CGLO | Hash Labs Inc | 14000.00 | 7.64 K | 1400.00 | 11.11 | 195.87 K |
| ACAI | Safeplus International Holdings Limited | 108.00 | 5.08 K | 1.00 | 0.93 | 797 |
| CBKCQ | Christopher & Banks Corporation | 24.8255 | 3.86 K | 0.4486 | 1.84 | 401.5 K |
| HDYNQ | Hyperdynamics Corporation | 17.28 | 3.56 K | 0.64 | 3.85 | 10.86 K |
| RITT | RiT Technologies Ltd | 11.20 | 1.55 K | 0.08 | 0.72 | 2.07 K |
| SIMPQ | Simply Inc | 1765.00 | 1.55 K | 270.00 | 18.06 | 6.23 K |
| CYRNQ | CYRNQ | 44.40 | 799 | 0.30 | 0.68 | 1.53 K |
| PRXIQ | Premier Exhibitions Inc | 70.00 | 491 | 2.00 | 2.94 | 29.28 K |
| ICOA | ICOA Inc | 41.50 | 60 | 1.00 | 2.47 | 476 |
| DLII | Dixie Lee International Industries Inc | 11.00 | 1.00 | 10 | 125 K | |
| FWDG | FutureWorld Corp | 10.00 | 0.80 | 8.7 | 104.86 K | |
| HOKUQ | Hoku Corporation | 3.4099 | 0.2699 | 8.6 | 207 K | |
| ECMH | Encompass Holdings Inc | 3.90 | 0.30 | 8.33 | 836 | |
| SOGFF | Strategic Oil & Gas Ltd | 29.90 | 0.518 | 1.76 | 970 | |
| ACUS | Acusphere Inc | 36.10 | 0.60 | 1.69 | 98.28 K | |
| BAJFF | Camrova Resources Inc | 27.22 | 0.324 | 1.2 | 7.22 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SEVA | Seva Mining Corp. | 39.20 | 11.20 | 40 | 154 | |
| TUF | Honey Badger Silver Inc | 3.4286 | 0.5715 | 20 | 105 | |
| RUSH | Carolina Rush Corporation | 6.00 | 1.00 | 20 | 2.4 K | |
| AWM | Angel Wing Metals Inc | 9.60 | 1.44 | 17.65 | 229 | |
| GAMA | Gamma Resources Ltd. | 13.72 | 1.96 | 16.67 | 1.39 K | |
| OGW | Ongwe Minerals Inc. | 17.44 | 2.40 | 15.96 | 4.33 K | |
| JEC | Jura Energy Corporation | 13.70 | 1.70 | 14.17 | 15.94 K | |
| STR-H | Santa Rosa Resources Corp | 3.50 | 0.40 | 12.9 | 10.3 K | |
| KRY | Koryx Copper Inc. | 285.00 | 30.00 | 11.76 | 49 | |
| SYH | Skyharbour Resources Ltd | 4.40 | 0.40 | 10 | 86.5 K | |
| WGO | White Gold Corp | 4.40 | 0.40 | 10 | 40 K | |
| BRON | Bronco Resources Corp. | 88.00 | 8.00 | 10 | 97 | |
| RMO | Rainy Mountain Royalty Corp | 22.00 | 2.00 | 10 | 181 | |
| BM | BC Moly Ltd. | 6.80 | 0.60 | 9.68 | 650 | |
| MPH | Medicure Inc | 22.95 | 1.95 | 9.29 | 246.06 K | |
| NRN | Northern Shield Resources Inc | 4.75 | 0.40 | 9.2 | 3.44 K | |
| BEAR | Big Bear Gold Corp. | 12.00 | 1.00 | 9.09 | 1.66 K | |
| SILV | Silver Valley Metals Corp. | 8.505 | 0.675 | 8.62 | 82.5 K | |
| ABM | Athabasca Minerals Inc | 354.00 | 24.00 | 7.27 | 219.45 K | |
| GDP | Golden Pursuit Resources Ltd | 12.00 | 0.80 | 7.14 | 100 K | |
| TUK | Tuktu Resources Ltd. | 6.00 | 0.40 | 7.14 | 8.51 K | |
| VVTM | VVT Med Inc. | 4439.2524 | 280.374 | 6.74 | 95 | |
| INTR | Intrepid Metals Corp. | 576.00 | 32.00 | 5.88 | 13 | |
| PLY | Playfair Mining Ltd | 12.00 | 0.60 | 5.26 | 5.83 K | |
| OYL | CGX Energy Inc | 4.10 | 0.20 | 5.13 | 21 K | |
| JJ | Jackpot Digital Inc | 168.00 | 8.00 | 5 | 0 | |
| SLG | PetroTal Corp | 30.8191 | 1.1956 | 4.04 | 53.42 K | |
| GAL | Galantas Gold Corporation | 13.00 | 0.50 | 4 | 1.32 K | |
| ELC | Elysee Development Corp | 3.134 | 0.119 | 3.95 | 52.78 K | |
| MAX | Max Resource Corp | 63.60 | 2.40 | 3.92 | 42 | |
| ALTA | Altamira Gold Corp | 8.70 | 0.30 | 3.57 | 567 | |
| EMR | Emgold Mining Corporation | 890.00 | 30.00 | 3.49 | 29.7 K | |
| EQTY | Equity Metals Corporation | 3.10 | 0.10 | 3.33 | 2.7 K | |
| VLC | Velocity Minerals Ltd | 25.20 | 0.80 | 3.28 | 175 | |
| CTM | Canterra Minerals Corporation | 65.00 | 2.00 | 3.17 | 672 | |
| MMN | Monarca Minerals Inc | 3.35 | 0.10 | 3.08 | 6.64 K | |
| VIS | Visionstate Corp | 11.20 | 0.32 | 2.94 | 325 | |
| VLX | Velox Energy Materials Inc. | 6.4841 | 0.1801 | 2.86 | 972 | |
| FCI | First Canadian Graphite Inc. | 2460.00 | 60.00 | 2.5 | 15 | |
| FMM | Full Metal Minerals Ltd | 42.824 | 0.9959 | 2.38 | 3.88 K | |
| ATOM | Atomic Minerals Corp | 202.4995 | 4.50 | 2.27 | 11 | |
| BTT | Bitterroot Resources Ltd | 5.00 | 0.10 | 2.04 | 1.2 K | |
| TNX | TenX Protocols Inc. | 392.026 | 5.70 | 1.48 | 0 | |
| MYID | Killi Ltd | 1199.777 | 13.9509 | 1.18 | 1 K | |
| LQWD | LQwD FinTech Corp | 211.4002 | 1.40 | 0.67 | 562 |