Gainers for 20 July 2006 from 00:00:00 until 23:59:59
Gainers for 20 July 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| UUUU | Energy Fuels Inc | 66.30 | 3.78 B | 1.495 | 2.31 | 130 |
| NHC | National Healthcare Corp | 25.6459 | 3.66 B | 0.7633 | 3.07 | 12.7 K |
| REPX | Riley Exploration Permian Inc | 112.4744 | 828.13 M | 0.9373 | 0.84 | 983 |
| CATX | Perspective Therapeutics Inc | 35.00 | 376.7 M | 3.00 | 9.38 | 2.37 K |
| GTE | Gran Tierra Energy Inc | 30.50 | 350.62 M | 2.30 | 8.16 | 5.03 K |
| FRD | Friedman Industries Inc | 5.0203 | 300.85 M | 0.1109 | 2.26 | 26.6 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.6814 | 298.01 M | 0.0551 | 1.19 | 55.3 K |
| BKTI | Bk Technologies Inc | 25.4842 | 292.05 M | 0.8198 | 3.32 | 30.08 K |
| ELLO | Ellomay Capital Ltd | 7.7848 | 278.15 M | 0.4865 | 6.67 | 60 |
| LODE | Comstock Mining Inc | 625.00 | 267.21 M | 25.00 | 4.17 | 428 |
| NEN | New England Realty Associates | 12.0583 | 193.5 M | 0.0827 | 0.69 | 3.9 K |
| STXS | Stereotaxis Inc | 86.9936 | 141.47 M | 0.8446 | 0.98 | 27.87 K |
| WYY | Widepoint Corp | 28.90 | 90.27 M | 0.90 | 3.21 | 19.77 K |
| AGIG | AGIG | 360.69 | 42.39 M | 27.6529 | 8.3 | 402 |
| NNVC | Nanoviricides Inc | 91.00 | 33.91 M | 1.40 | 1.56 | 966 |
| CVM | Cel-Sci Corp | 6225.00 | 24.82 M | 150.00 | 2.47 | 9 |
| RVP | Retractable Technologies | 3.45 | 21.85 M | 0.04 | 1.17 | 2.3 K |
| BRN | Barnwell Industries | 20.3601 | 14.22 M | 0.7715 | 3.94 | 18.8 K |
| INUV | Inuvo Inc | 230.00 | 11.99 M | 13.00 | 5.99 | 2 K |
| AIRI | Air Industries Group Inc | 3383.2085 | 11.88 M | 368.4683 | 12.22 | 1 |
| CVR | Chicago Rivet & Machine Company | 13.0955 | 10 M | 0.1085 | 0.84 | 500 |
| DSS | Document Security Systems | 20357.4766 | 4.92 M | 103.875 | 0.51 | 8 |
| OGEN | Oragenics Inc | 277200.00 | 2.37 M | 7200.00 | 2.67 | 0 |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMD | Advanced Micro Devices | 21.65 | 772.57 B | 0.19 | 0.89 | 30.89 M |
| XEL | XCEL Energy Inc | 9.6547 | 47.66 B | 0.1027 | 1.08 | 968.8 K |
| NTAP | Netapp Inc | 21.8321 | 37.67 B | 0.257 | 1.19 | 9.74 M |
| ESLT | Elbit Systems Ltd | 18.0705 | 34.74 B | 0.122 | 0.68 | 3.7 K |
| NTRS | Northern Trust Corp | 35.4183 | 33.65 B | 0.1864 | 0.53 | 1.49 M |
| ERIC | Ericsson ADR | 8.6343 | 33.48 B | 0.1432 | 1.69 | 6.14 M |
| RYAAY | Ryanair Hlds Plc ADR | 9.0733 | 28.96 B | 0.0744 | 0.83 | 739.66 K |
| TSEM | Tower Semiconductor | 21.75 | 25.16 B | 0.75 | 3.57 | 4.67 K |
| EWBC | East West Bancorp | 28.1834 | 17.81 B | 1.7394 | 6.58 | 1.18 M |
| LNT | Alliant Energy Corp | 8.6352 | 17.6 B | 0.0542 | 0.63 | 756.4 K |
| PAA | Plains All American Pipeline LP | 5.6272 | 17.36 B | 0.0595 | 1.07 | 337.8 K |
| PNFP | Pinnacle Finl Ptnrs | 28.1385 | 15.45 B | 0.9797 | 3.61 | 93.99 K |
| ERIE | Erie Indemnity Company | 27.6386 | 13.85 B | 0.1556 | 0.57 | 84.6 K |
| LOGI | Logitech Int S.A. | 13.7028 | 13.75 B | 1.2614 | 10.14 | 916.8 K |
| CORT | Corcept Therapeutics | 4.12 | 13.22 B | 0.07 | 1.73 | 5.96 K |
| ARWR | Arrowhead Pharma | 49.90 | 12.12 B | 0.90 | 1.84 | 8.6 K |
| RMBS | Rambus Inc | 16.88 | 9.87 B | 0.11 | 0.66 | 5.03 M |
| BRKR | Bruker Corp | 5.5609 | 9.07 B | 0.048 | 0.87 | 168.7 K |
| BOKF | Bok Financial Corp | 31.5234 | 8.54 B | 0.4619 | 1.49 | 51.58 K |
| QRVO | Qorvo Inc | 23.64 | 8.43 B | 0.56 | 2.43 | 4.88 M |
| PPC | Pilgrim's Pride | 16.5062 | 7.68 B | 0.1587 | 0.97 | 537.6 K |
| CAMT | Camtek Ltd | 5.8537 | 6.85 B | 0.0464 | 0.8 | 103.74 K |
| DOX | Amdocs Ltd Ord | 28.7272 | 6.41 B | 2.6151 | 10.01 | 4.91 M |
| RDNT | Radnet Inc | 3.20 | 6.05 B | 0.08 | 2.56 | 25 K |
| LGND | Ligand Pharm | 22.5464 | 5.71 B | 0.6149 | 2.8 | 128.51 K |
| MMSI | Merit Medical Sys | 10.984 | 5.42 B | 0.064 | 0.59 | 370.91 K |
| PSMT | Pricesmart Inc | 8.2707 | 5.33 B | 0.1086 | 1.33 | 167.25 K |
| GLNG | Golar Lng Ltd | 6.5407 | 5.29 B | 0.0476 | 0.73 | 34.65 K |
| GNTX | Gentex Corp | 4.4448 | 4.98 B | 0.1096 | 2.53 | 3.14 M |
| ATRO | Astronics Cp | 3.1353 | 3.85 B | 0.0762 | 2.49 | 44.26 K |
| RNST | Renasant Corp | 15.775 | 3.79 B | 0.1116 | 0.71 | 65.9 K |
| LBTYA | Liberty Global Ord A | 4.5785 | 3.63 B | 0.0456 | 1.01 | 1.92 M |
| LBTYK | Liberty Global Ord C | 4.6169 | 3.55 B | 0.0425 | 0.93 | 869.02 K |
| TOWN | Towne Bank | 11.2456 | 3.48 B | 0.1648 | 1.49 | 16.71 K |
| UCTT | Ultra Clean Holdings | 7.69 | 3.43 B | 0.08 | 1.05 | 28.21 K |
| USLM | U S Lime & Mineral | 5.6485 | 3.41 B | 0.1426 | 2.59 | 11 K |
| TRMK | Trustmark Corp | 15.2842 | 2.7 B | 0.1506 | 1 | 201.97 K |
| ACHC | Acadia Healthcr Company | 9.12 | 2.59 B | 0.12 | 1.33 | 5.2 K |
| HURN | Huron Consulting | 33.71 | 2.57 B | 0.21 | 0.63 | 59.67 K |
| NKTR | Nektar Therapeutics | 250.35 | 2.53 B | 11.25 | 4.71 | 336.48 K |
| HWKN | Hawkins Inc | 4.6914 | 2.48 B | 0.1115 | 2.43 | 1.2 K |
| UFPT | U F P Tech Inc | 7.00 | 2.39 B | 0.10 | 1.45 | 86.98 K |
| CMPR | Cimpress N.V. Ord | 23.50 | 2.13 B | 1.23 | 5.52 | 560.55 K |
| STGW | Stagwell Inc | 4.2004 | 2.13 B | 0.061 | 1.47 | 17.36 K |
| CNXN | PC Connection Inc | 4.7188 | 1.97 B | 0.064 | 1.37 | 38.34 K |
| CASH | Meta Financial Group | 5.8288 | 1.74 B | 0.1001 | 1.75 | 84 K |
| SBET | Sharplink Gaming Ltd | 3686.3999 | 1.72 B | 331.20 | 9.87 | 1 |
| CSWC | Capital Southwest | 3.4167 | 1.59 B | 0.0354 | 1.05 | 112.23 K |
| BHRB | Burke & Herbert Financial Services Corp. Common Stock | 6.3505 | 1.44 B | 0.0343 | 0.54 | 35 |
| UFCS | United Fire Group | 16.921 | 1.36 B | 0.2058 | 1.23 | 105 K |
| MNKD | Mannkind Corp | 91.90 | 1.33 B | 2.30 | 2.57 | 99.56 K |
| PFBC | Preferred Bank LA | 128.8592 | 1.24 B | 3.9529 | 3.16 | 25.41 K |
| WINA | Winmark Corp | 18.9463 | 1.24 B | 0.1275 | 0.68 | 3.15 K |
| RDWR | Radware Ltd | 5.95 | 1.17 B | 0.155 | 2.67 | 79.34 K |
| STAA | Staar Surgical Company | 7.38 | 1.15 B | 0.28 | 3.94 | 40.4 K |
| GPRE | Green Plains Inc | 28.4974 | 1.14 B | 0.2921 | 1.04 | 6.5 K |
| CVLG | Covenant Logistics Group Inc | 6.6964 | 893.3 M | 0.0765 | 1.16 | 157.07 K |
| SMBK | Smartfinancial Inc | 42.1751 | 872.71 M | 1.8195 | 4.51 | 3.25 K |
| JBSS | John B Sanfilippo | 7.6806 | 861.76 M | 0.0714 | 0.94 | 39.16 K |
| EGBN | Eagle Bancorp Inc | 11.9131 | 860.87 M | 0.1186 | 1.01 | 24.08 K |
| HSTM | Healthstream Inc | 3.4804 | 844.16 M | 0.1135 | 3.37 | 5.13 K |
| ORRF | Orrstown Finl Svcs | 22.3977 | 826.52 M | 0.1483 | 0.67 | 315 |
| SMBC | Southern MO Bancorp | 4.2261 | 819.01 M | 0.19 | 4.71 | 1.4 K |
| PGC | Peapack Gladstone FI | 19.5002 | 808.04 M | 0.1188 | 0.61 | 321 |
| CASS | Cass Information Sys | 11.0553 | 720.57 M | 0.069 | 0.63 | 7.65 K |
| CWBC | Community West Bncsh | 9.9984 | 703.24 M | 0.2044 | 2.09 | 100 |
| SFST | Southern First Bancs | 10.2374 | 597 M | 1.3555 | 15.26 | 16.95 K |
| DCTH | Delcath Systems Inc | 5.59 | 594.74 M | 0.11 | 2.01 | 94.97 K |
| YORW | York Water Company | 10.9297 | 552.26 M | 0.0676 | 0.62 | 7.02 K |
| NVEC | Nve Corp | 8.0255 | 531.56 M | 0.0561 | 0.7 | 169.4 K |
| AMSF | Amerisafe Inc | 6.241 | 482.12 M | 0.0354 | 0.57 | 3.23 K |
| TATT | T A T Tech Ltd | 5.4811 | 479.5 M | 0.0677 | 1.25 | 2.4 K |
| CWCO | Cons Water CO Inc | 13.9752 | 471.74 M | 0.1905 | 1.38 | 53.91 K |
| FMAO | Farmers & Merch Banc | 5.9398 | 468.81 M | 0.115 | 1.97 | 600 |
| CZNC | Citizens & Northern Corp | 9.0782 | 462.72 M | 1.1933 | 15.13 | 54.39 K |
| CBAN | Colony Bankcorp Inc | 14.1834 | 455.84 M | 0.1229 | 0.87 | 300 |
| AIOT | Powerfleet Inc | 17.01 | 408.05 M | 0.14 | 0.83 | 98.7 K |
| OFIX | Orthofix Intl NV | 38.89 | 407.73 M | 0.23 | 0.59 | 10.91 K |
| PKBK | Parke Bancorp Inc | 6.4639 | 401.65 M | 0.0507 | 0.79 | 5.81 K |
| FENC | Fennec Pharmaceuticals Inc | 27.54 | 395.91 M | 2.16 | 8.51 | 2.73 K |
| CZFS | Citizens Fincl Svcs | 10.0157 | 392.97 M | 0.3302 | 3.41 | 10.84 K |
| WILC | G Willi-Food Intl | 4.4482 | 387.71 M | 0.1137 | 2.62 | 4.92 K |
| ISSC | Innovative Sol&Sup | 7.844 | 374.81 M | 0.3533 | 4.72 | 252.09 K |
| PESI | Perma-Fix Envir | 11.50 | 367.08 M | 0.25 | 2.22 | 43.71 K |
| ARTNA | Artesian Res Cp A | 10.0692 | 366.72 M | 0.0877 | 0.88 | 1.6 K |
| AGEN | Agenus Inc | 211.9619 | 364.13 M | 4.7103 | 2.27 | 1.06 K |
| RCKY | Rocky Brands Inc | 8.1834 | 350.55 M | 0.1894 | 2.37 | 115.64 K |
| TWIN | Twin Disc Inc | 13.314 | 337.78 M | 0.261 | 2 | 4.36 K |
| MYGN | Myriad Genetics Inc | 10.3314 | 320.22 M | 0.151 | 1.48 | 761.81 K |
| VNDA | Vanda Pharmaceuticals | 9.5799 | 319.24 M | 0.2099 | 2.24 | 14.16 K |
| CDZI | Cadiz Inc | 19.45 | 309.92 M | 0.47 | 2.48 | 8.32 K |
| LTBR | Lightbridge Corp | 1134.0013 | 307.91 M | 126.0007 | 12.5 | 718 |
| FXNC | First Natl Corp Strasburg VA | 17.4928 | 280.68 M | 0.0979 | 0.56 | 2 K |
| FUNC | First United Corp | 13.6815 | 277.13 M | 0.4113 | 3.1 | 202 |
| LCNB | Lcnb Corp | 7.3306 | 276.97 M | 0.0696 | 0.96 | 200 |
| USAU | U.S. Gold Corp | 2637.6045 | 270.29 M | 79.1292 | 3.09 | 5 |
| INBK | First Internet Bcp | 9.3994 | 255.02 M | 0.1442 | 1.56 | 5.71 K |
| EFSI | Eagle Financial Services Inc | 15.9094 | 228.97 M | 0.2525 | 1.61 | 100 |
| LCUT | Lifetime Brands Inc | 14.9754 | 210.81 M | 0.17 | 1.15 | 50.31 K |
| PDEX | Pro-Dex Inc | 5.07 | 209.67 M | 0.24 | 4.97 | 3.71 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MA | Mastercard Inc | 4.1329 | 508.64 B | 0.0245 | 0.6 | 8.83 M |
| NVO | Novo Nordisk A/S ADR | 4.7461 | 204.77 B | 0.0468 | 1 | 82.3 K |
| APH | Amphenol Corp | 3.01 | 193.59 B | 0.0245 | 0.82 | 17.22 M |
| NEE | Nextera Energy | 6.4401 | 174.46 B | 0.0742 | 1.17 | 9.27 M |
| PFE | Pfizer Inc | 9.4737 | 159.99 B | 0.1638 | 1.76 | 35.29 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 9.6635 | 159.15 B | 0.1355 | 1.42 | 131.6 K |
| DHR | Danaher Corp | 12.6476 | 153.85 B | 0.1713 | 1.37 | 10.11 M |
| UL | Unilever Plc ADR | 13.4843 | 138.11 B | 0.1472 | 1.1 | 559.53 K |
| CB | Chubb Ltd | 29.9104 | 131.55 B | 0.4084 | 1.38 | 1.22 M |
| LMT | Lockheed Martin Corp | 42.6733 | 130.07 B | 0.2141 | 0.5 | 2.04 M |
| MO | Altria Group | 26.5684 | 110.35 B | 0.5476 | 2.1 | 10.63 M |
| SO | Southern Company | 13.895 | 102.31 B | 0.0875 | 0.63 | 2.4 M |
| USB | U.S. Bancorp | 16.8896 | 96.68 B | 0.1011 | 0.6 | 5.25 M |
| DUK | Duke Energy Corp | 21.1789 | 93.45 B | 0.1345 | 0.64 | 2.06 M |
| SHW | Sherwin-Williams Company | 12.0693 | 84.14 B | 0.1289 | 1.08 | 7.59 M |
| EPD | Enterprise Products Partners LP | 3.5594 | 82.08 B | 0.019 | 0.54 | 1.32 M |
| MSI | Motorola Solutions | 62.0981 | 79.51 B | 4.0696 | 7.01 | 15.44 M |
| TGT | Target Corporation | 28.3209 | 73.94 B | 0.445 | 1.6 | 5.47 M |
| ALL | Allstate Corp | 35.3373 | 64.18 B | 0.6305 | 1.82 | 7.24 M |
| TRP | Tc Energy Corp | 11.3271 | 63.72 B | 0.1272 | 1.14 | 139.8 K |
| NKE | Nike Inc | 8.0509 | 60.47 B | 0.0809 | 1.02 | 19.2 M |
| D | Dominion Resources | 17.0246 | 58.58 B | 0.1609 | 0.95 | 2.55 M |
| SPG-PJ | Simon Property Group Inc | 20.6002 | 44.18 B | 0.1192 | 0.58 | 300 |
| HMC | Honda Motor Company ADR | 15.6746 | 43.3 B | 0.0968 | 0.62 | 439.2 K |
| IX | Orix Corp ADR | 3.4232 | 41.81 B | 0.0901 | 2.7 | 112.5 K |
| ED | Consolidated Edison Company of New York | 20.5086 | 39.33 B | 0.1058 | 0.52 | 825 K |
| HIG | Hartford Financial Services Group | 55.1176 | 37.31 B | 1.3194 | 2.45 | 2.75 M |
| KR | Kroger Company | 6.6699 | 35.2 B | 0.1207 | 1.84 | 11.35 M |
| WEC | Wisconsin Energy Corp | 11.1809 | 34.54 B | 0.0699 | 0.63 | 623 K |
| AEE | Ameren Corp | 23.4431 | 29.38 B | 0.2177 | 0.94 | 590.7 K |
| DTE | Dte Energy Company | 16.5927 | 28.14 B | 0.134 | 0.81 | 740.96 K |
| EIX | Edison International | 19.8656 | 27.55 B | 0.3113 | 1.59 | 1.46 M |
| ES | Eversource Energy | 10.975 | 26.4 B | 0.1678 | 1.55 | 799.7 K |
| CNP | Centerpoint Energy Inc | 6.1102 | 25.54 B | 0.0695 | 1.15 | 1.31 M |
| PPL | PPL Corp | 13.1964 | 25.1 B | 0.1292 | 0.99 | 930.43 K |
| WST | West Pharmaceutical Services | 15.5322 | 24.85 B | 0.6617 | 4.45 | 1.12 M |
| NRG | NRG Energy | 17.9146 | 23.78 B | 0.294 | 1.67 | 1.89 M |
| CMS | Cms Energy Corp | 7.3827 | 21.09 B | 0.1344 | 1.85 | 2.09 M |
| TSN | Tyson Foods | 10.2488 | 20.57 B | 0.0698 | 0.69 | 1.05 M |
| NI | NiSource Inc | 4.1034 | 19.48 B | 0.036 | 0.89 | 2.26 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 33.9681 | 16.61 B | 0.4608 | 1.38 | 7.63 K |
| AGI | Alamos Gold Inc | 6.2426 | 15.85 B | 0.1048 | 1.71 | 7 K |
| TU | Telus Corp | 3.9068 | 15.59 B | 0.1178 | 3.11 | 317.2 K |
| EG | Everest Re Group | 58.0536 | 14.19 B | 0.8511 | 1.49 | 544.7 K |
| AIZ | Assurant Inc | 33.5921 | 14.01 B | 0.3466 | 1.04 | 735.8 K |
| BAX | Baxter International Inc | 18.5216 | 13.62 B | 0.8038 | 4.54 | 14.44 M |
| RNR | Renaissancere Holdings Ltd | 39.6949 | 13.44 B | 1.5417 | 4.04 | 588.8 K |
| GL | Globe Life Inc | 22.8417 | 13.28 B | 0.5233 | 2.34 | 2.09 M |
| CNA | Cna Financial Corp | 15.6479 | 13.25 B | 0.0826 | 0.53 | 184.1 K |
| SNN | Smith & Nephew Snats ADR | 10.4653 | 12.26 B | 0.0757 | 0.73 | 272.64 K |
| AFG | American Financial Group | 10.5954 | 11.92 B | 0.1569 | 1.5 | 532.2 K |
| EHC | Encompass Health Corp | 13.6588 | 11.87 B | 0.0964 | 0.71 | 160.29 K |
| PNW | Pinnacle West Capital Corp | 17.3589 | 11.8 B | 0.1085 | 0.63 | 559.3 K |
| TFII | Tfi International Inc | 6.4918 | 11.62 B | 0.0328 | 0.51 | 25.3 K |
| MOD | Modine Manufacturing Company | 21.4305 | 10.5 B | 0.4214 | 2.01 | 758.2 K |
| UHS | Universal Health Services | 23.5473 | 10.45 B | 0.304 | 1.31 | 1.86 M |
| PSO | Pearson Plc ADR | 6.3532 | 9.79 B | 0.0437 | 0.69 | 157 K |
| OGE | Oge Energy Corp | 8.5628 | 9.42 B | 0.1062 | 1.26 | 968.8 K |
| ADC | Agree Realty Corp | 10.9034 | 9.21 B | 0.2534 | 2.38 | 41.4 K |
| WAL | Western Alliance Bancorp | 31.3234 | 8.69 B | 0.5034 | 1.63 | 192.3 K |
| ATR | Aptargroup | 18.4509 | 8.57 B | 0.1855 | 1.02 | 593.4 K |
| LNC | Lincoln National Corp | 33.3482 | 8.07 B | 0.384 | 1.16 | 1.26 M |
| UGI | Ugi Corp | 8.6733 | 8.06 B | 0.1142 | 1.33 | 354.15 K |
| IDA | Idacorp Inc | 19.1932 | 7.85 B | 0.1185 | 0.62 | 302.1 K |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 9.3472 | 7.51 B | 0.0569 | 0.61 | 300 |
| CMS-PB | Consumers Energy Company | 30.8065 | 6.71 B | 0.5601 | 1.85 | 100 |
| DLB | Dolby Laboratories | 16.4192 | 6.11 B | 0.1301 | 0.8 | 196.6 K |
| CPA | Copa Holdings S.A. | 13.5916 | 5.88 B | 0.1796 | 1.34 | 101.5 K |
| NJR | Newjersey Resources Corp | 8.2352 | 5.43 B | 0.074 | 0.91 | 993.9 K |
| WTM | White Mountains Insurance Group | 431.8139 | 5.04 B | 2.3171 | 0.54 | 14.8 K |
| AKO-B | Embotelladora Andina S.A | 4.679 | 4.95 B | 0.0501 | 1.08 | 4.5 K |
| RDN | Radian Group Inc | 51.6274 | 4.89 B | 2.6595 | 5.43 | 1.69 M |
| MTRN | Materion Corp | 20.9279 | 4.83 B | 0.4627 | 2.26 | 762.9 K |
| TKC | Turkcell Iletisim Hizmetleri As ADR | 4.71 | 4.75 B | 0.0443 | 0.95 | 612.6 K |
| CGAU | Centerra Gold Inc | 6.4476 | 4.65 B | 0.4296 | 7.14 | 10.3 K |
| TNL | Travel + Leisure Co. | 8.6765 | 4.39 B | 0.0715 | 0.83 | 729.7 K |
| TAC | Transalta Corp | 9.5519 | 3.86 B | 0.1027 | 1.09 | 14.2 K |
| AKO-A | Embotelladora Andina S.A | 5.1095 | 3.7 B | 0.0557 | 1.1 | 200 |
| DHT | Dht Holdings | 71.1024 | 3.2 B | 0.7989 | 1.14 | 16 K |
| AVA | Avista Corp | 10.8714 | 3.15 B | 0.0627 | 0.58 | 314 K |
| SDRL | Seadrill 2021 Ltd | 20945.8848 | 2.96 B | 602.2773 | 2.96 | 1.6 M |
| BKD | Brookdale Senior Living Inc | 38.7634 | 2.82 B | 2.9264 | 8.17 | 4.81 M |
| WLYB | John Wiley Sons Cl B | 20.659 | 2.65 B | 0.237 | 1.16 | 200 |
| BHE | Benchmark Electronics | 20.654 | 2.61 B | 1.639 | 8.62 | 2.64 M |
| SAH | Sonic Automotive | 16.882 | 2.45 B | 0.9236 | 5.79 | 1.21 M |
| UAA | Under Armour | 5.4202 | 2.32 B | 0.1085 | 2.04 | 3.9 M |
| CCU | Compania Cervecerias Unidas S.A. ADR | 4.1631 | 2.26 B | 0.049 | 1.19 | 43.75 K |
| BRSL | BRSL | 17.5423 | 2.21 B | 0.5423 | 3.19 | 4.95 M |
| GEL | Genesis Energy LP | 3.6522 | 1.98 B | 0.069 | 1.93 | 16.6 K |
| GLP | Global Partners LP | 3.4217 | 1.71 B | 0.0199 | 0.58 | 2.7 K |
| ALX | Alexander's Inc | 81.556 | 1.35 B | 0.6162 | 0.76 | 1.9 K |
| HZO | Marinemax Inc | 23.98 | 1.15 B | 0.90 | 3.9 | 804.3 K |
| TYG | Tortoise Energy Infrastructure Corp | 24.6103 | 1.1 B | 0.2986 | 1.23 | 6.97 K |
| UTL | Unitil Corp | 10.768 | 969.64 M | 0.1501 | 1.41 | 2.9 K |
| NXP | Nuveen Tax Free Income Portfolio | 5.8737 | 889.82 M | 0.03 | 0.51 | 36.4 K |
| CYH | Community Health Systems | 30.3309 | 424.44 M | 0.4734 | 1.59 | 722.6 K |
| SOR | Source Capital | 9.8876 | 389.03 M | 0.0701 | 0.71 | 1.7 K |
| MCI | Massmutual Corporate Investors | 3.362 | 377.4 M | 0.0419 | 1.26 | 7.4 K |
| DSX | Diana Shipping Inc | 3.7197 | 337.16 M | 0.0626 | 1.71 | 307.9 K |
| MLP | Maui Land & Pineapple Company | 36.51 | 311.08 M | 0.50 | 1.39 | 8.1 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ALS | Altius Minerals Corp | 6.4745 | 0.6266 | 10.71 | 86.84 K | |
| MNO | Meridian Mining UK Societas | 3.20 | 0.30 | 10.34 | 434 K | |
| RIO | Rio2 Ltd | 3.30 | 0.30 | 10 | 333 | |
| WCP | Whitecap Resources Inc | 4.7057 | 0.4235 | 9.89 | 2.7 K | |
| CSW-B | Corby Spirit and Wine Limited | 6.5978 | 0.3178 | 5.06 | 1.36 K | |
| CG | Centerra Gold Inc | 4.0403 | 0.1846 | 4.79 | 1.42 M | |
| SDE | Spartan Delta Corp | 156.1924 | 6.9419 | 4.65 | 29 | |
| ESM | Euro Sun Mining Inc | 12.3515 | 0.5449 | 4.62 | 6.33 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.772 | 0.1508 | 4.16 | 267.11 K | |
| TAL | Petrotal Corp | 181.3674 | 7.1686 | 4.12 | 1.14 K | |
| III | Imperial Metals Corp | 4.725 | 0.165 | 3.62 | 13.54 K | |
| MAL | Magellan Aero | 9.7794 | 0.3398 | 3.6 | 261.69 K | |
| SKE | Skeena Resources Ltd | 58.00 | 2.00 | 3.57 | 160 | |
| BU | Burcon Nutrascience Corp | 44.665 | 1.4888 | 3.45 | 1.17 K | |
| OCG | Outcrop Silver & Gold Corp | 14.80 | 0.40 | 2.78 | 13.46 K | |
| EVT | Economic Investment | 3.5788 | 0.0873 | 2.5 | 2 K | |
| SGY | Surge Energy Inc | 30.2816 | 0.7149 | 2.42 | 12 | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.558 | 0.0834 | 2.4 | 1.1 K | |
| T | Telus Corp | 4.5799 | 0.1036 | 2.31 | 6.58 M | |
| BLX | Boralex Inc | 6.2669 | 0.1375 | 2.24 | 5.8 K | |
| ATX | ATEX Resources Inc. | 141.00 | 3.00 | 2.17 | 230 | |
| MXG | Maxim Power Corp | 4.1964 | 0.0814 | 1.98 | 7.7 K | |
| GDC | Genesis Land J | 3.8302 | 0.0742 | 1.98 | 35.44 K | |
| REI-UN | RioCan Real Estate Investment Trust | 6.8999 | 0.1229 | 1.81 | 155.3 K | |
| PNP | Pinetree Capital Ltd | 900.00 | 16.00 | 1.81 | 912 | |
| CGX | Cineplex Inc | 6.4068 | 0.1093 | 1.74 | 17.74 K | |
| MEQ | Mainstreet Eq J | 8.8291 | 0.1497 | 1.72 | 30.1 K | |
| ELR | Eastern Platinum Ltd | 11.80 | 0.20 | 1.72 | 293.1 K | |
| HR-UN | H&R Real Estate Investment Trust | 8.9328 | 0.1505 | 1.71 | 166.19 K | |
| HBP | Helix Biopharm | 11.95 | 0.20 | 1.7 | 1.12 K | |
| LNR | Linamar Corp | 11.5417 | 0.1866 | 1.64 | 16.13 K | |
| AFN | Ag Growth International Inc | 6.4407 | 0.0979 | 1.54 | 1.4 K | |
| IAG | IA Financial Corp Inc | 18.0366 | 0.2703 | 1.52 | 110.8 K | |
| RCI-B | Rogers Communications Inc | 11.7764 | 0.1535 | 1.32 | 3.36 M | |
| BBD-A | Bombardier Inc | 78.75 | 1.00 | 1.29 | 11.77 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 6.7591 | 0.0848 | 1.27 | 95.16 K | |
| CSH-UN | Chartwell Retirement Residences | 4.3668 | 0.0455 | 1.05 | 126.59 K | |
| IFC | Intact Financial Corp | 31.9235 | 0.326 | 1.03 | 56.3 K | |
| TECK-A | Teck Resources Limited | 28.5001 | 0.2715 | 0.96 | 33.72 K | |
| TA | Transalta Corp | 11.1888 | 0.1061 | 0.96 | 423.04 K | |
| DCM | Data Communications Mgmt Corp | 242.8862 | 2.2914 | 0.95 | 41 | |
| PGIC | Premium Global Income Split Corp | 160.8959 | 1.4897 | 0.93 | 211 | |
| AIF | Altus Group Ltd | 6.0708 | 0.0557 | 0.93 | 31.6 K | |
| MFI | Maple Leaf Foods | 7.4115 | 0.0674 | 0.92 | 38.13 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 12.43 | 0.1118 | 0.91 | 44.2 K | |
| BBD-PB | Bombardier Inc Pref B | 3.8157 | 0.0336 | 0.89 | 2 K | |
| BCE-PG | Bce Inc Pref G | 9.1105 | 0.0726 | 0.8 | 1.8 K | |
| TRP | TC Energy Corp | 11.994 | 0.094 | 0.79 | 1.23 M | |
| BCE-PE | Bce Inc Pref E | 9.4599 | 0.0719 | 0.77 | 200 | |
| EMA | Emera Incorporated | 7.3938 | 0.0512 | 0.7 | 68.62 K | |
| ADEN | Adentra Inc | 3.1484 | 0.0218 | 0.7 | 10.15 K | |
| BCE-PZ | Bce Inc Pref Z | 8.5415 | 0.0561 | 0.66 | 788 | |
| MRD | Melcor Dev | 7.4561 | 0.0475 | 0.64 | 21.8 K | |
| WCN | Waste Connections Inc | 22.9524 | 0.1403 | 0.62 | 23.98 K | |
| BCE-PC | BCE Inc Pref AC | 8.0311 | 0.0471 | 0.59 | 29.65 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 6.7988 | 0.0393 | 0.58 | 38.9 K | |
| PWF-PH | Power Financial Corp Pref H | 8.2403 | 0.047 | 0.57 | 2.15 K | |
| MTY | Mty Food Group Inc | 4.5466 | 0.0241 | 0.53 | 51 K | |
| CSCI | Cosciens Biopharma Inc | 358800.00 | 1800.00 | 0.5 | 1 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NTPIF | Nam Tai Property Inc. | 19.46 | 271.72 M | 0.21 | 1.09 | 508.1 K |
| NPHC | Nutra Pharma Corp | 5.72 | 715.97 K | 0.12 | 2.14 | 9.83 K |
| NEOM | NeoMedia Technologies Inc | 244.50 | 508.84 K | 15.00 | 6.54 | 2.5 K |
| BLFE | BioLife Sciences Inc | 2400.0601 | 318.35 K | 150.0039 | 6.67 | 2 |
| DKAM | Drinks Americas Holdings Ltd | 2250.0022 | 278.3 K | 412.5002 | 22.45 | 5 |
| GLCO | Global Links Corp | 110000.00 | 126.26 K | 40000.00 | 57.14 | 201 K |
| GRLF | Green Leaf Innovations Inc | 42.50 | 93.04 K | 15.00 | 54.55 | 1.21 M |
| REDFY | Rediff.com India Limited | 14.78 | 36.2 K | 2.23 | 17.77 | 912.03 K |
| CYRNQ | CYRNQ | 48.00 | 799 | 0.60 | 1.27 | 1.33 K |
| SPDC | Speed Commerce Inc | 76.80 | 603 | 4.80 | 6.67 | 15.24 K |
| PRXIQ | Premier Exhibitions Inc | 57.00 | 491 | 1.00 | 1.79 | 8.03 K |
| SYNE | Synthesis Energy Systems Inc | 512.00 | 157 | 16.00 | 3.23 | 15 |
| ICOA | ICOA Inc | 40.00 | 60 | 5.00 | 14.29 | 529 |
| CCTL | Coin Citadel | 28.00 | 37 | 3.00 | 12 | 93 |
| AUCM | AuctionCities.com Inc | 19.00 | 9.00 | 90 | 266 | |
| SALN | Salon City Inc | 175.00 | 70.00 | 66.67 | 34.89 K | |
| FRTD | Fortitude Group Inc | 13840.9092 | 4009.0908 | 40.78 | 2.15 M | |
| RLBD | Real Brands Inc | 118.50 | 19.50 | 19.7 | 2.56 K | |
| ECMH | Encompass Holdings Inc | 3.60 | 0.30 | 9.09 | 1.86 K | |
| PTRC | Petro River Oil Corp | 1100.00 | 80.00 | 7.84 | 2 | |
| FONU | FonU2 Inc | 344.00 | 24.00 | 7.5 | 7 | |
| WLSI | Wellstar International Inc | 20.00 | 1.00 | 5.26 | 10.02 K | |
| HOKUQ | Hoku Corporation | 3.01 | 0.06 | 2.03 | 121.62 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBI-H | Med BioGene Inc | 3.50 | 0.90 | 34.62 | 1 K | |
| IMR | iMetal Resources Inc | 900.00 | 200.00 | 28.57 | 9 | |
| BEW | BeWhere Holdings Inc | 6.3047 | 1.0508 | 20 | 21.9 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 171.00 | 27.00 | 18.75 | 25 K | |
| WGO | White Gold Corp | 4.60 | 0.60 | 15 | 12 K | |
| CPAU | CopAur Minerals Inc | 500.00 | 60.00 | 13.64 | 21 | |
| GLD | GoldON Resources Ltd | 5.00 | 0.50 | 11.11 | 120 | |
| CGD | Carlin Gold Corporation | 3.20 | 0.30 | 10.34 | 11.25 K | |
| IMM | International Metals Mining Corp. | 346.4997 | 31.50 | 10 | 17 | |
| PBM | Pacific Bay Minerals Ltd | 5.50 | 0.50 | 10 | 10.96 K | |
| UGD | Unigold Inc | 7.00 | 0.60 | 9.37 | 32.91 K | |
| BQE | BQE Water Inc | 175.00 | 13.00 | 8.02 | 1 K | |
| IQ | AirIQ Inc | 6.00 | 0.40 | 7.14 | 553 | |
| PEX | Pacific Ridge Exploration Ltd | 47.00 | 3.00 | 6.82 | 29.5 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 59.9997 | 3.75 | 6.67 | 13 | |
| MQM | Metalquest Mining Inc. | 15.00 | 0.9375 | 6.67 | 693 | |
| SXL | Slam Exploration Ltd | 5.10 | 0.30 | 6.25 | 333 | |
| JJ | Jackpot Digital Inc | 144.00 | 8.00 | 5.88 | 100 | |
| NVT | Nortec Minerals Corp | 5.70 | 0.30 | 5.56 | 1.27 K | |
| MYID | Killi Ltd | 1116.0715 | 55.8036 | 5.26 | 10 K | |
| VMY-H | Voice Mobility International Inc | 15.00 | 0.75 | 5.26 | 660 | |
| WEB | Westbridge Energy Corporation | 285.118 | 13.577 | 5 | 4 | |
| STS | South Star Mining Corp | 47.2501 | 2.25 | 5 | 65 | |
| AXL | Arrow Exploration Corp | 369.2308 | 17.094 | 4.85 | 31.8 K | |
| TGX | True North Gems Inc | 1350.00 | 60.00 | 4.65 | 68 | |
| RECO | Reconnaissance Energy Africa Ltd | 4.60 | 0.20 | 4.55 | 4.9 K | |
| WEC | Winchester Equity Corporation | 14.00 | 0.60 | 4.48 | 655 | |
| FMM | Full Metal Minerals Ltd | 43.8199 | 1.7926 | 4.27 | 893 | |
| WGF | Wescan Goldfields Inc | 4.90 | 0.20 | 4.26 | 2.64 K | |
| SLG | PetroTal Corp | 33.6088 | 1.3284 | 4.12 | 113.7 K | |
| IDL | Imaging Dynamics Company Ltd | 1350.00 | 50.00 | 3.85 | 162 | |
| OGW | Ongwe Minerals Inc. | 14.72 | 0.32 | 2.22 | 663 | |
| JDN | Jayden Resources Inc | 30.00 | 0.60 | 2.04 | 400 | |
| STRM | Storm Exploration Inc. | 28.7999 | 0.48 | 1.69 | 5 | |
| IFR | International Frontier Resources Corporation | 23.4857 | 0.3428 | 1.48 | 915 | |
| RCT | Rochester Resources Ltd | 8.10 | 0.10 | 1.25 | 1.01 K | |
| GBU | Gabriel Resources Ltd | 30.60 | 0.20 | 0.66 | 520.92 K | |
| RET-A | Reitmans (Canada) Limited | 10.638 | 0.0641 | 0.61 | 24.71 K |