Gainers for 15 August 2007 from 00:00:00 until 23:59:59
Gainers for 15 August 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CQP | Cheniere Energy Partners LP | 3.7559 | 33.26 B | 0.0218 | 0.58 | 126 K |
| BMNR | Bitmine Immersion Technologies Inc | 27192.0137 | 11.03 B | 1599.5293 | 6.25 | 0 |
| PRK | Park National Corp | 36.0591 | 3.69 B | 0.579 | 1.63 | 44.1 K |
| TMP | Tompkinstrustco | 18.4352 | 1.44 B | 0.2261 | 1.24 | 15.18 K |
| CIX | Compx International Inc | 7.83 | 380.09 M | 0.2558 | 3.38 | 16.2 K |
| CATX | Perspective Therapeutics Inc | 37.60 | 366.43 M | 2.90 | 8.36 | 3.69 K |
| GTE | Gran Tierra Energy Inc | 15.60 | 336.11 M | 0.30 | 1.96 | 43.05 K |
| FRD | Friedman Industries Inc | 4.9439 | 331.93 M | 0.1404 | 2.92 | 46.3 K |
| PLG | Platinum Group Metals Ltd | 346.00 | 195.09 M | 3.00 | 0.87 | 944 |
| IOR | Income Opportunity Realty Trust | 5.70 | 81.4 M | 0.10 | 1.79 | 400 |
| CVM | Cel-Sci Corp | 4725.00 | 27.79 M | 75.00 | 1.61 | 19 |
| BRN | Barnwell Industries | 18.3219 | 13.86 M | 0.2379 | 1.32 | 2.6 K |
| UUU | Universal Security Instruments | 19.6191 | 13.69 M | 0.2189 | 1.13 | 46.6 K |
| AWX | Avalon Holdings Corp | 6.80 | 10.72 M | 0.10 | 1.49 | 11.8 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) Unknown
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CADZAR | Canadian Dollar / South African Rand | 6.9209 | 0.0535 | 0.78 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WDC | Western Digital Cp | 12.0085 | 152.63 B | 0.1863 | 1.58 | 6.79 M |
| INTU | Intuit Inc | 24.898 | 95.85 B | 0.3619 | 1.47 | 3.82 M |
| MPWR | Monolithic Power Sys | 16.0459 | 65.52 B | 0.1879 | 1.18 | 495.4 K |
| NTAP | Netapp Inc | 17.7358 | 40.11 B | 0.5359 | 3.12 | 13.44 M |
| ESLT | Elbit Systems Ltd | 30.2318 | 37.28 B | 0.6376 | 2.15 | 32.6 K |
| MSTR | Strategy | 7.05 | 36.44 B | 0.064 | 0.92 | 2.6 M |
| INSM | Insmed Inc | 6.20 | 28.05 B | 0.43 | 7.45 | 997.79 K |
| VRSN | Verisign Inc | 24.7496 | 25.02 B | 0.7296 | 3.04 | 39.41 M |
| LSCC | Lattice Semicond | 4.75 | 17.64 B | 0.07 | 1.5 | 1.31 M |
| TXRH | Texas Roadhouse Inc | 9.6838 | 13.35 B | 0.0634 | 0.66 | 661.11 K |
| HAS | Hasbro Inc | 15.4254 | 13.26 B | 0.1787 | 1.17 | 2.92 M |
| EXEL | Exelixis Inc | 10.13 | 13.16 B | 0.24 | 2.43 | 979.27 K |
| BMRN | Biomarin Pharmaceuticals | 19.82 | 12.97 B | 0.20 | 1.02 | 2.04 M |
| CSGP | Costar Group Inc | 5.60 | 12.72 B | 0.062 | 1.12 | 1.97 M |
| COKE | Coca Cola Bot Cons | 4.3873 | 12.56 B | 0.0651 | 1.51 | 282.95 K |
| HALO | Halozyme Therapeutic | 8.58 | 11.9 B | 0.06 | 0.7 | 264.39 K |
| DRS | Leonardo DRS, Inc. Common Stock | 3.9135 | 11.8 B | 0.3953 | 11.24 | 16.6 K |
| UMBF | Ump Financial Corp | 28.3381 | 11.39 B | 0.3978 | 1.42 | 220.9 K |
| CGNX | Cognex Cp | 4.4094 | 10.67 B | 0.0347 | 0.79 | 1.39 M |
| SANM | Sanmina Corp | 11.94 | 10.63 B | 0.12 | 1.02 | 970.93 K |
| ONB | Old National Bncp | 8.2108 | 10.2 B | 0.4397 | 5.66 | 493.2 K |
| FORM | Formfactor Inc | 40.42 | 9.71 B | 0.35 | 0.87 | 656.32 K |
| CBSH | Commerce Bancshares | 17.1261 | 8.54 B | 0.1135 | 0.67 | 357.33 K |
| CELH | Celsius Holdings Inc | 5.1333 | 7.57 B | 0.20 | 4.05 | 13.96 K |
| URBN | Urban Outfitters Inc | 21.00 | 6.39 B | 0.24 | 1.16 | 2.8 M |
| LKQ | LKQ Corp | 6.5588 | 6.36 B | 0.2201 | 3.47 | 981.34 K |
| MRCY | Mercury Sys Inc | 11.4973 | 6.3 B | 0.0674 | 0.59 | 111.36 K |
| HOMB | Home Bancshares Inc | 3.0963 | 6.2 B | 0.0717 | 2.37 | 88.39 K |
| CHDN | Churchill Downs IN | 6.8634 | 6.18 B | 0.0707 | 1.04 | 176.99 K |
| CACC | Credit Acceptance | 25.51 | 5.97 B | 0.31 | 1.23 | 63.84 K |
| OTEX | Open Text Cp | 3.535 | 5.87 B | 0.0871 | 2.53 | 2.08 M |
| CRUS | Cirrus Logic Inc | 6.73 | 5.86 B | 0.05 | 0.75 | 658.18 K |
| RDNT | Radnet Inc | 8.87 | 5.81 B | 0.19 | 2.19 | 170.87 K |
| CWST | Casella Waste Sys | 10.77 | 5.72 B | 0.12 | 1.13 | 300.55 K |
| JSM | SLM Cp 6% Sr Nt | 4.3493 | 4.98 B | 0.0339 | 0.79 | 34.2 K |
| FFIN | First Finl Bkshs Inc | 4.2976 | 4.96 B | 0.0491 | 1.16 | 250.2 K |
| TFSL | Tfs Financial Corp | 5.2149 | 4.92 B | 0.0817 | 1.59 | 1.2 M |
| SLMBP | SLM Cp Srs B Pfd | 24.7551 | 4.85 B | 0.1954 | 0.8 | 2.7 K |
| FULT | Fulton Financial Cor | 7.514 | 4.65 B | 0.1388 | 1.88 | 681 K |
| ICUI | I C U Medical Inc | 36.36 | 4.6 B | 1.36 | 3.89 | 160.88 K |
| LIVN | Livanova Plc OR Sh | 15.52 | 4.39 B | 0.24 | 1.57 | 265.05 K |
| NSIT | Insight Enterpr | 23.84 | 4.38 B | 0.46 | 1.97 | 547.69 K |
| WSFS | WSFS Financial Corp | 15.7566 | 4.17 B | 0.0842 | 0.54 | 84.6 K |
| FFBC | First Finl Bncp [Oh] | 5.2961 | 3.55 B | 0.076 | 1.46 | 540.25 K |
| OPCH | Option Care Health Inc | 20.72 | 3.51 B | 0.40 | 1.97 | 13.94 K |
| SBCF | Seacoast Banking Cp | 77.0165 | 3.44 B | 2.1624 | 2.89 | 10.78 K |
| EXPO | Exponent Inc | 5.2374 | 3.21 B | 0.2675 | 5.38 | 694 K |
| VECO | Veeco Instrument | 16.02 | 3.11 B | 0.52 | 3.35 | 1.14 M |
| WDFC | WD-40 Company | 24.4124 | 3.09 B | 0.1837 | 0.76 | 66.5 K |
| MGEE | Mge Energy Inc | 16.7555 | 3.07 B | 0.0864 | 0.52 | 59.71 K |
| PLUG | Plug Power Inc | 25.50 | 3.02 B | 0.50 | 2 | 37.42 K |
| NTCT | Netscout Systems | 9.49 | 2.83 B | 0.05 | 0.53 | 85.34 K |
| TBBK | The Bancorp Inc | 19.50 | 2.79 B | 0.29 | 1.51 | 118.34 K |
| WAFD | Washington Federal | 14.9948 | 2.77 B | 0.2301 | 1.56 | 1.01 M |
| CENT | Central Garden | 9.7984 | 2.77 B | 0.3366 | 3.56 | 484.04 K |
| NBTB | NBT Bancorp Inc | 10.6034 | 2.75 B | 0.1513 | 1.45 | 197.02 K |
| FRME | First Merchants Corp | 12.3449 | 2.69 B | 0.074 | 0.6 | 43.19 K |
| KALU | Kaiser Aluminum | 38.6636 | 2.64 B | 0.5562 | 1.46 | 698.61 K |
| BCRX | Biocryst Pharma Inc | 10.40 | 2.48 B | 0.46 | 4.63 | 446.76 K |
| PENN | Penn Natl Gaming Inc | 11.2925 | 2.46 B | 0.1026 | 0.92 | 441.05 K |
| CENTA | Central Garden & Pet | 9.864 | 2.41 B | 0.328 | 3.44 | 419.27 K |
| EFSC | Enterprises Finl Svc | 16.443 | 2.37 B | 0.3734 | 2.32 | 33.57 K |
| IOSP | Innospec Inc | 17.0087 | 2.3 B | 0.5105 | 3.09 | 356.64 K |
| ECPG | Encore Capital Group | 10.05 | 2.17 B | 0.33 | 3.4 | 164.85 K |
| STGW | Stagwell Inc | 5.0333 | 2.16 B | 0.1117 | 2.27 | 19.95 K |
| SRCE | 1st Source Corp | 14.9844 | 2.11 B | 0.6607 | 4.61 | 74.66 K |
| CHCO | City Holding Company | 17.0053 | 2.05 B | 0.3075 | 1.84 | 77.4 K |
| BLKB | Blackbaud Inc | 20.9866 | 2.01 B | 0.2607 | 1.26 | 324.72 K |
| INOD | Innodata Inc | 3.851 | 2.01 B | 0.091 | 2.42 | 11.54 K |
| OCFC | Oceanfirst Financial Corp | 7.6555 | 1.89 B | 0.3296 | 4.5 | 61.77 K |
| TCBK | Trico Bancshares | 13.7515 | 1.81 B | 0.472 | 3.55 | 95.99 K |
| STBA | S&T Bancorp Inc | 17.0927 | 1.79 B | 0.2001 | 1.18 | 55.74 K |
| IMKTA | Ingles Markets Inc | 19.7277 | 1.63 B | 0.1898 | 0.97 | 163.81 K |
| INVA | Innoviva Inc | 20.8412 | 1.54 B | 0.1945 | 0.94 | 441.05 K |
| PEBO | Peoples Bancorp Inc | 11.8733 | 1.47 B | 0.0965 | 0.82 | 42.54 K |
| ATEC | Alphatec Holdings | 44.64 | 1.47 B | 0.84 | 1.92 | 852 |
| APPS | Digital Turbine | 17.50 | 1.47 B | 2.50 | 16.67 | 840 |
| ROCK | Gibraltar Ind Inc | 17.7867 | 1.38 B | 0.0979 | 0.55 | 392.16 K |
| UFCS | United Fire Group | 21.9513 | 1.38 B | 0.2089 | 0.96 | 159.7 K |
| SBET | Sharplink Gaming Ltd | 1641.60 | 1.36 B | 57.60 | 3.64 | 4 |
| MNKD | Mannkind Corp | 46.10 | 1.3 B | 2.10 | 4.77 | 125.02 K |
| WLDN | Willdan Group Inc | 9.98 | 1.29 B | 0.12 | 1.22 | 26.3 K |
| PFBC | Preferred Bank LA | 138.0142 | 1.26 B | 1.4048 | 1.03 | 13.26 K |
| WINA | Winmark Corp | 14.5193 | 1.23 B | 0.1351 | 0.94 | 7.69 K |
| UVSP | Univest Corp of Penn | 11.255 | 1.18 B | 0.4852 | 4.51 | 18.5 K |
| GPRE | Green Plains Inc | 15.3302 | 1.13 B | 0.285 | 1.89 | 1.2 K |
| LXRX | Lexicon Pharmaceutcl | 22.12 | 1.08 B | 0.14 | 0.64 | 13.33 K |
| CFFN | Capitol Fed Finl Inc | 4.1642 | 1.07 B | 0.2195 | 5.56 | 291.54 K |
| CAC | Camden Natl Cp | 12.8582 | 984.08 M | 0.4156 | 3.34 | 25.35 K |
| GERN | Geron Corp | 6.0377 | 981.53 M | 0.2457 | 4.24 | 972.22 K |
| TRST | Trustco Bank Corp NY | 21.9867 | 976.37 M | 0.1341 | 0.61 | 65 K |
| FMNB | Farmers Natl Banc Cp | 4.8956 | 949.15 M | 0.0757 | 1.57 | 38.67 K |
| FCBC | First Community Bksh | 15.7783 | 930.2 M | 0.4988 | 3.26 | 22.21 K |
| QDEL | Quidel Cp | 14.90 | 920.97 M | 0.24 | 1.64 | 364.12 K |
| ADAM | New York Mortgage Trust, Inc. | 3.8521 | 905.99 M | 0.4594 | 13.54 | 903 |
| EGBN | Eagle Bancorp Inc | 9.7312 | 867.27 M | 0.329 | 3.5 | 1.94 K |
| CEVA | Ceva Inc | 8.80 | 835.33 M | 0.50 | 6.02 | 122.71 K |
| FISI | Financial Institut | 8.303 | 819.19 M | 0.1078 | 1.32 | 4.72 K |
| BBSI | Barrett Business S | 4.4458 | 798.55 M | 0.0268 | 0.61 | 238.12 K |
| SHBI | Shore Bancshares Inc | 15.659 | 789.59 M | 0.0942 | 0.61 | 1.1 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 73.10 | 1.08 T | 0.53 | 0.73 | 615 K |
| BRK-A | Berkshire Hathaway Inc (Class A) | 111200.00 | 1.08 T | 1050.00 | 0.95 | 280 |
| BAC | Bank of America Corporation | 33.3088 | 449.14 B | 0.2555 | 0.77 | 40.89 M |
| UNH | Unitedhealth Group Inc | 38.235 | 353.59 B | 0.4982 | 1.32 | 10.23 M |
| SCHW | The Charles Schwab Corp | 14.2239 | 193.13 B | 0.1104 | 0.78 | 17.39 M |
| TJX | TJX Companies | 5.562 | 166.64 B | 0.1758 | 3.26 | 24.46 M |
| DE | Deere & Company | 42.0586 | 159.84 B | 1.2241 | 3 | 13.9 M |
| TT | Trane Technologies Plc | 22.0533 | 101.95 B | 0.1375 | 0.63 | 5.51 M |
| MCK | Mckesson Corp | 48.8883 | 101.35 B | 0.3977 | 0.82 | 2.95 M |
| KKR | KKR & Co. LP | 11.3341 | 99 B | 0.084 | 0.75 | 17.75 K |
| ELV | Elevance Health Inc | 62.2623 | 86.37 B | 1.1279 | 1.84 | 6.36 M |
| ALL | Allstate Corp | 33.3573 | 66.03 B | 0.1963 | 0.59 | 5.16 M |
| TFC | Truist Financial Corp | 18.2681 | 64.03 B | 0.1076 | 0.59 | 4.35 M |
| AJG | Arthur J. Gallagher & Company | 17.0653 | 63.66 B | 0.2751 | 1.64 | 1.17 M |
| TEL | TE Connectivity Ltd | 22.9867 | 59.34 B | 0.3557 | 1.57 | 4.28 M |
| HUM | Humana Inc | 54.5069 | 45.87 B | 0.3493 | 0.64 | 1.39 M |
| HSY | Hershey Foods Corp | 29.2673 | 36.86 B | 0.1693 | 0.58 | 1.38 M |
| MTB | M&T Bank Corp | 56.7526 | 36.45 B | 0.2879 | 0.51 | 678.2 K |
| BRO | Brown & Brown | 10.5421 | 23.21 B | 0.0893 | 0.85 | 1.34 M |
| L | Loews Corp | 40.3489 | 22.99 B | 0.5582 | 1.4 | 4.18 M |
| MKCV | McCormick & Company, Incorporated | 12.7879 | 20.23 B | 0.1485 | 1.17 | 4.8 K |
| NLY | Annaly Capital Management Inc | 5.0169 | 17.64 B | 0.0457 | 0.92 | 4.83 M |
| JHX | James Hardie Industries Se ADR | 4.1796 | 17 B | 0.0509 | 1.23 | 11.5 K |
| MKC-V | McCormick & Company Incorporated | 13.042 | 14.91 B | 0.1514 | 1.17 | 4.8 K |
| MKC | Mccormick & Company | 12.8018 | 14.86 B | 0.2878 | 2.3 | 2.43 M |
| CNA | Cna Financial Corp | 19.4274 | 13.62 B | 0.7056 | 3.77 | 810.4 K |
| RNR | Renaissancere Holdings Ltd | 43.5238 | 13.33 B | 0.2825 | 0.65 | 796.3 K |
| BF-A | Brown-Forman Corporation | 10.2127 | 12.76 B | 0.0606 | 0.6 | 14.4 K |
| KNX | Knight-Swift Transporation Inc | 13.9661 | 11.51 B | 0.1224 | 0.88 | 1.42 M |
| CPT | Camden Property Trust | 26.8616 | 10.79 B | 0.2174 | 0.82 | 683.6 K |
| NYT | New York Times Company | 17.9244 | 10.49 B | 0.4256 | 2.43 | 859.1 K |
| PB | Prosperity Bancshares | 20.1858 | 8.88 B | 0.2625 | 1.32 | 400.99 K |
| KEX | Kirby Corp | 38.03 | 7.32 B | 0.27 | 0.72 | 344.5 K |
| MAC | Macerich Company | 26.226 | 7.21 B | 0.2752 | 1.06 | 1.09 M |
| MCY | Mercury General Corp | 21.6755 | 5.89 B | 0.1526 | 0.71 | 129.8 K |
| FLG | Flagstar Financial, Inc. | 17.6374 | 5.74 B | 0.157 | 0.9 | 1.06 M |
| SXT | Sensient Technologies Corp | 17.0242 | 5.54 B | 0.2323 | 1.38 | 251.5 K |
| BC | Brunswick Corp | 19.4582 | 5.25 B | 0.2383 | 1.24 | 1.44 M |
| SKY | Skyline Corp | 25.1056 | 4.93 B | 0.4759 | 1.93 | 65.8 K |
| HAE | Haemonetics Corp | 25.855 | 4.76 B | 0.49 | 1.93 | 420.6 K |
| CNS | Cohn & Steers Inc | 13.3221 | 4.26 B | 0.2722 | 2.09 | 522.8 K |
| CRK | Comstock Resources | 132.0114 | 4.01 B | 0.762 | 0.58 | 130.9 K |
| SXI | Standex International Corp | 18.6219 | 3.89 B | 0.3728 | 2.04 | 34.8 K |
| GNW | Genworth Financial Inc | 27.7548 | 3.81 B | 0.9152 | 3.41 | 6.8 M |
| AGO | Assured Guaranty Ltd | 17.2045 | 3.32 B | 0.1598 | 0.94 | 876.1 K |
| PFS | Provident Financial Services | 7.0731 | 3.19 B | 0.0696 | 0.99 | 432.5 K |
| CBZ | Cbiz Inc | 7.10 | 2.97 B | 0.06 | 0.85 | 288.3 K |
| KWR | Quaker Chemical Corp | 15.1065 | 2.84 B | 0.0776 | 0.52 | 20.5 K |
| WLYB | John Wiley Sons Cl B | 26.4779 | 2.61 B | 0.1701 | 0.65 | 100 |
| LCII | Lci Industries | 21.5592 | 2.51 B | 0.3963 | 1.87 | 227.9 K |
| ROG | Rogers Corp | 39.75 | 2.44 B | 0.75 | 1.92 | 229.5 K |
| OFG | OFG Bancorp | 5.7075 | 2.24 B | 0.1088 | 1.94 | 408.8 K |
| MD | Mednax Inc | 57.15 | 2.16 B | 0.90 | 1.6 | 343.7 K |
| FCF | First Commonwealth Financial Corp | 5.5631 | 2.15 B | 0.0495 | 0.9 | 515.2 K |
| NWN | Northwest Natural Gas Company | 21.9951 | 2.15 B | 0.7748 | 3.65 | 327.3 K |
| INVX | Innovex International, Inc | 41.81 | 2.11 B | 0.54 | 1.31 | 684.9 K |
| DRD | Drdgold Ltd ADR | 3.0062 | 1.99 B | 0.0808 | 2.76 | 360.9 K |
| ALG | Alamo Group | 21.4763 | 1.94 B | 0.1134 | 0.53 | 23.6 K |
| WMK | Weis Markets | 25.0376 | 1.76 B | 0.2523 | 1.02 | 49.9 K |
| AGM-A | Federal Agricultural Mortgage Corporation | 10.1012 | 1.75 B | 0.1638 | 1.65 | 600 |
| PRG | Prog Hldgs Inc | 11.7883 | 1.65 B | 0.262 | 2.27 | 1.5 K |
| FUN | Cedar Fair LP | 11.057 | 1.61 B | 0.0719 | 0.65 | 111.2 K |
| SBH | Sally Beauty Holdings | 8.46 | 1.53 B | 0.70 | 9.02 | 1.45 M |
| AMN | Amn Healthcare Services Inc | 11.6918 | 1.34 B | 0.0835 | 0.72 | 504.4 K |
| BH | Biglari Holdings Inc | 160.3546 | 1.2 B | 1.2644 | 0.79 | 36.44 K |
| HZO | Marinemax Inc | 18.54 | 1.15 B | 0.13 | 0.71 | 426.4 K |
| UVV | Universal Corp | 19.4718 | 1.11 B | 0.6779 | 3.61 | 615.2 K |
| CPF | Central Pacific Financial Company | 351.1615 | 977.37 M | 3.3707 | 0.97 | 16.96 K |
| NXP | Nuveen Tax Free Income Portfolio | 6.2552 | 889.82 M | 0.0496 | 0.8 | 16 K |
| SMP | Standard Motor Products | 5.3853 | 866.04 M | 0.0593 | 1.11 | 257.6 K |
| KOP | Koppers Holdings Inc | 25.1261 | 859.34 M | 0.1488 | 0.6 | 298.1 K |
| GTNA | Gray Television Inc | 7.3984 | 836.49 M | 0.0611 | 0.83 | 1.6 K |
| CTO | Consolidated-Tomoka Land Company | 11.1999 | 819.43 M | 0.1654 | 1.5 | 49 K |
| PAR | Par Technology Corp | 8.2677 | 803.26 M | 0.1378 | 1.69 | 3.2 K |
| MOV | Movado Group Inc | 16.4367 | 779.43 M | 0.1475 | 0.91 | 269.1 K |
| CRD-A | Crawford & Company | 3.2477 | 613.46 M | 0.0677 | 2.13 | 6.4 K |
| GTN-A | Gray Television Inc | 6.9827 | 600.4 M | 0.0577 | 0.83 | 1.6 K |
| CRD-B | Crawford & Company | 4.1624 | 585.85 M | 0.0749 | 1.83 | 41.4 K |
| DDD | 3D Systems Corp | 7.3433 | 571.55 M | 0.2833 | 4.01 | 303.14 K |
| ETD | Ethan Allen Interiors Inc | 14.7367 | 569.23 M | 0.1137 | 0.78 | 1.16 M |
| CSV | Carriage Services | 6.8816 | 545.56 M | 0.1603 | 2.38 | 92 K |
| OLP | One Liberty Properties | 3.8186 | 527.8 M | 0.0509 | 1.35 | 18.5 K |
| BBW | Build-A-Bear Workshop | 14.5299 | 469.4 M | 0.2018 | 1.41 | 399.3 K |
| TRC | Tejon Ranch Company | 37.8179 | 442.61 M | 0.4331 | 1.16 | 134.12 K |
| ACCO | Acco Brands Corp | 15.8011 | 395.08 M | 0.2857 | 1.84 | 486.4 K |
| MSB | Mesabi Trust | 3.6332 | 308.63 M | 0.0568 | 1.59 | 37.8 K |
| BGS | B&G Foods Holdings | 3.4654 | 280.4 M | 0.0911 | 2.7 | 460.7 K |
| BRT | BRT Realty Trust | 6.6948 | 271 M | 0.0373 | 0.56 | 170.4 K |
| MBI | MBIA Inc | 22.5556 | 253.55 M | 0.5829 | 2.65 | 7.74 M |
| USNA | Usana Health Sciences Inc | 17.76 | 244.08 M | 0.17 | 0.97 | 769.51 K |
| SRI | Stoneridge Inc | 10.57 | 199.95 M | 0.43 | 4.24 | 106.6 K |
| GHI | Greystone Housing Impact Investors LP | 4.301 | 155.98 M | 0.2402 | 5.92 | 4.82 K |
| UFI | Unifi Inc | 6.00 | 150.6 M | 0.09 | 1.52 | 471.4 K |
| SJT | San Juan Basin Royalty Trust | 9.3963 | 130.5 M | 0.0573 | 0.61 | 215.3 K |
| TISI | Team Inc | 235.85 | 106.6 M | 7.40 | 3.24 | 14.58 K |
| VHC | Virnetx Holding Corp | 73.6442 | 74.07 M | 2.3756 | 3.33 | 107 |
| AVD | American Vanguard Corp | 12.7677 | 64.02 M | 0.0909 | 0.72 | 192.3 K |
| CRT | Cross Timbers Royalty Trust | 8.6341 | 63.48 M | 0.0502 | 0.58 | 9.5 K |
| CULP | Culp Inc | 7.0745 | 42.55 M | 0.2135 | 3.11 | 71.4 K |
| NTZ | Natuzzi S.P.A. ADR | 37.80 | 13.55 M | 0.20 | 0.53 | 5.3 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| VCM | Vecima Networks Inc | 5.1253 | 0.4457 | 9.52 | 500 | |
| STC | Sangoma Technologies Corp | 7.56 | 0.56 | 8 | 7.86 K | |
| GVC | Glacier Media Inc | 3.2452 | 0.1686 | 5.48 | 20.8 K | |
| CSW-B | Corby Spirit and Wine Limited | 7.7464 | 0.3296 | 4.44 | 5.6 K | |
| TLG | Troilus Gold Corp | 568.00 | 24.00 | 4.41 | 1.78 K | |
| BU | Burcon Nutrascience Corp | 52.9363 | 1.8197 | 3.56 | 1.27 K | |
| OTEX | Open Text Corp | 3.8754 | 0.1324 | 3.54 | 822.8 K | |
| TOT | Total Energy Services Inc | 5.4103 | 0.1776 | 3.39 | 23.16 K | |
| GDC | Genesis Land J | 4.7655 | 0.1336 | 2.88 | 105.14 K | |
| TC | Tucows Inc | 4.44 | 0.12 | 2.78 | 3.75 K | |
| XMF-A | M Split Corp | 4.0191 | 0.1043 | 2.66 | 6.33 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.09 | 0.0772 | 2.56 | 193.35 K | |
| BBD-PD | Bombardier Inc Pref D | 4.4799 | 0.0906 | 2.06 | 500 | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.1758 | 0.0601 | 1.93 | 26.68 K | |
| PTM | Platinum Group Metals Ltd | 373.00 | 7.00 | 1.91 | 3.29 K | |
| AQN | Algonquin Power and Utilities Corp | 3.0752 | 0.0549 | 1.82 | 213.33 K | |
| TPX-B | Molson Coors Canada Inc | 29.2996 | 0.3855 | 1.33 | 4.23 K | |
| TPX-A | Molson Coors Canada Inc | 66.7437 | 0.8686 | 1.32 | 900 | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 6.7181 | 0.0872 | 1.32 | 166.1 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 7.5389 | 0.0977 | 1.31 | 1.44 K | |
| VGZ | Vista Gold Corp | 4.67 | 0.06 | 1.3 | 9.7 K | |
| RCH | Richelieu Hardware Ltd | 6.323 | 0.0764 | 1.22 | 20 K | |
| CGY | Calian Group Ltd | 5.8113 | 0.069 | 1.2 | 3.89 K | |
| QBR-B | Quebecor Inc | 6.6956 | 0.0721 | 1.09 | 297.2 K | |
| IAG | IA Financial Corp Inc | 21.4162 | 0.2305 | 1.09 | 80.5 K | |
| CTC-A | Canadian Tire Corporation Limited | 47.3314 | 0.4794 | 1.02 | 237.2 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.6881 | 0.0355 | 0.97 | 3.9 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 8.1527 | 0.0757 | 0.94 | 10.5 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 7.4262 | 0.0669 | 0.91 | 128.41 K | |
| MXG | Maxim Power Corp | 7.0995 | 0.0633 | 0.9 | 64.6 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 3.9596 | 0.0306 | 0.78 | 5.9 K | |
| FSY | Forsys Metals Corp | 3.92 | 0.03 | 0.77 | 278.64 K | |
| CU | Canadian Utilities Ltd Cl A NV | 10.9458 | 0.0813 | 0.75 | 250.16 K | |
| BCE-PG | Bce Inc Pref G | 9.1905 | 0.057 | 0.62 | 7.3 K | |
| IMO | Imperial Oil | 30.9847 | 0.1861 | 0.6 | 1.22 M | |
| BCE-PH | Bce Inc Pref H | 9.5189 | 0.0542 | 0.57 | 500 | |
| CLS | Celestica Inc Sv | 5.85 | 0.03 | 0.52 | 618.6 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| KLNG | Koil Energy Solutions Inc. | 16.40 | 35.13 M | 1.40 | 9.33 | 15.73 K |
| ERHE | ERHC Energy Inc | 22.50 | 863.83 K | 0.50 | 2.27 | 421.11 K |
| NEOM | NeoMedia Technologies Inc | 48.15 | 508.84 K | 7.65 | 18.89 | 2.81 K |
| VGLS | VG Life Sciences Inc | 647482.00 | 276.29 K | 46762.5625 | 7.78 | 0 |
| GRLF | Green Leaf Innovations Inc | 17.50 | 80.39 K | 5.00 | 40 | 6.95 M |
| WDBG | Woodbrook Group Holdings Inc | 50900.9023 | 70.27 K | 900.9023 | 1.8 | 0 |
| LGBI | Cannabiz Mobile Inc | 336.00 | 64.81 K | 6.00 | 1.82 | 18 |
| ERINQ | Erin Energy Corporation | 24.6427 | 21.53 K | 0.6161 | 2.56 | 325 |
| XDSL | mPhase Technologies Inc | 469.9999 | 16.8 K | 4.9999 | 1.08 | 60 |
| CGLO | Hash Labs Inc | 680.00 | 7.64 K | 120.00 | 21.43 | 118.31 K |
| EPOR | Epic Corp | 5.50 | 4 K | 4.50 | 450 | 2.84 K |
| TXIC | Tongxin International Ltd | 7.70 | 1.45 K | 0.05 | 0.65 | 500 |
| HBRM | Herborium Group Inc | 10.00 | 55 | 1.00 | 11.11 | 1 |
| RGGI | Resgreen Group International Inc | 13600.00 | 5 | 1100.00 | 8.8 | 31 |
| GRYEF | AU Min Africa PTY LTD | 150.00 | 60.00 | 66.67 | 157 | |
| GGII | Green Globe International Inc | 380.00 | 140.00 | 58.33 | 31 | |
| PURA | Puration Inc | 498800.00 | 68800.00 | 16 | 0 | |
| UCSO | United Consortium Ltd | 2280.00 | 170.00 | 8.06 | 35.51 K | |
| PTRC | Petro River Oil Corp | 4600.00 | 200.00 | 4.55 | 12 | |
| ACUS | Acusphere Inc | 17.50 | 0.30 | 1.74 | 21.3 K | |
| HMNY | Helios and Matheson Analytics Inc | 1909.4836 | 23.9432 | 1.27 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| OYL | CGX Energy Inc | 13.50 | 2.30 | 20.54 | 125.5 K | |
| TWO | T2 Metals Corp. | 17.50 | 2.50 | 16.67 | 800 | |
| SGQ | SouthGobi Resources Ltd | 7.00 | 0.88 | 14.38 | 23.4 K | |
| BEW | BeWhere Holdings Inc | 4.2032 | 0.5254 | 14.29 | 8.73 K | |
| USS | Uniserve Communications Corporation | 75.00 | 7.8947 | 11.76 | 179 | |
| ACS | Archon Minerals Ltd | 3.52 | 0.32 | 10 | 1.5 K | |
| BRON | Bronco Resources Corp. | 118.00 | 10.00 | 9.26 | 128 | |
| SSV | Southern Silver Exploration Corp | 4.20 | 0.30 | 7.69 | 11.19 K | |
| SXL | Slam Exploration Ltd | 4.50 | 0.30 | 7.14 | 2.98 K | |
| KG | Klondike Gold Corp | 15.00 | 0.75 | 5.26 | 344.5 K | |
| KRY | Koryx Copper Inc. | 390.00 | 15.00 | 4 | 11 | |
| MRZL | Mont Royal Resources Limited. | 24.7086 | 0.9324 | 3.92 | 25.31 K | |
| LUCA | Luca Mining Corp. | 43.52 | 1.28 | 3.03 | 3.84 K | |
| PEX | Pacific Ridge Exploration Ltd | 41.00 | 1.00 | 2.5 | 110.41 K | |
| ATOM | Atomic Minerals Corp | 188.9995 | 4.50 | 2.44 | 22 | |
| TGX | True North Gems Inc | 1260.00 | 30.00 | 2.44 | 5 | |
| SOLR | Solar Alliance Energy Inc | 4.90 | 0.10 | 2.08 | 92.94 K | |
| DAR | Darelle Online Solutions Inc | 8.00 | 0.16 | 2.04 | 10 K | |
| RET-A | Reitmans (Canada) Limited | 12.225 | 0.1264 | 1.04 | 30.18 K |