Gainers for 27 August 2007 from 00:00:00 until 23:59:59
Gainers for 27 August 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 34.6239 | 56.54 B | 0.6977 | 2.06 | 232.8 K |
| CQP | Cheniere Energy Partners LP | 3.9874 | 33.26 B | 0.155 | 4.04 | 59.3 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 9.5176 | 4.22 B | 0.2893 | 3.13 | 227.7 K |
| UUUU | Energy Fuels Inc | 94.715 | 3.52 B | 2.475 | 2.68 | 198 |
| DNN | Denison Mines Corp | 6.3269 | 2.85 B | 0.0414 | 0.66 | 140.78 K |
| USAS | Americas Silver Corp | 37.50 | 1.67 B | 2.10 | 5.93 | 687 |
| NAK | Northern Dynasty Minerals | 10.55 | 879.69 M | 0.11 | 1.05 | 216.6 K |
| REPX | Riley Exploration Permian Inc | 58.1118 | 818.15 M | 0.9373 | 1.64 | 663 |
| BHB | Bar Harbor Bankshares | 6.8292 | 680.37 M | 0.0533 | 0.79 | 1.57 K |
| GTE | Gran Tierra Energy Inc | 15.50 | 336.11 M | 0.50 | 3.33 | 18.3 K |
| FRD | Friedman Industries Inc | 4.9439 | 331.93 M | 0.0428 | 0.87 | 21.9 K |
| VGZ | Vista Gold Corp | 4.34 | 321.29 M | 0.24 | 5.85 | 157.5 K |
| CMT | Core Molding Technologies Inc | 6.9731 | 230.69 M | 0.0494 | 0.71 | 5.4 K |
| PLG | Platinum Group Metals Ltd | 331.00 | 195.09 M | 2.00 | 0.61 | 138 |
| ESP | Espey Mfg. & Electronics | 7.9489 | 188 M | 0.0708 | 0.9 | 6.2 K |
| INTT | Intest Corp | 3.3166 | 174.69 M | 0.1354 | 4.26 | 3.03 K |
| ARMP | Armata Pharmaceuticals Inc | 14980.00 | 167.4 M | 280.00 | 1.9 | 17 |
| PED | Pedevco Corp | 14112.00 | 146.78 M | 672.00 | 5 | 3 |
| USBC | USBC, Inc. | 720.00 | 146.29 M | 60.00 | 9.09 | 1 |
| XPL | Solitario Zinc Corp | 4.50 | 73.85 M | 0.05 | 1.12 | 5.7 K |
| DXR | Daxor Corp | 11.0271 | 58.92 M | 0.2263 | 2.1 | 1.3 K |
| OPTT | Ocean Power Tech Inc | 2492.00 | 50.79 M | 30.00 | 1.22 | 42.92 K |
| CPHI | China Pharma Holdings | 170.00 | 43.76 M | 4.00 | 2.41 | 464 |
| CVM | Cel-Sci Corp | 4800.00 | 27.79 M | 150.00 | 3.23 | 20 |
| AMS | American Shared Hospital Services | 4.45 | 10.04 M | 0.35 | 8.54 | 14.7 K |
| DSS | Document Security Systems | 25135.2402 | 5.11 M | 249.2754 | 1 | 16 |
| PW | Power REIT | 7.1711 | 2.81 M | 0.0623 | 0.88 | 300 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 71.97 | 589.59 B | 0.88 | 1.24 | 186 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MU | Micron Technology | 10.9525 | 996.47 B | 0.2048 | 1.91 | 14.79 M |
| CSCO | Cisco Systems Inc | 20.016 | 439.9 B | 0.2381 | 1.2 | 43.42 M |
| TMUS | T-Mobile US | 48.8655 | 196.03 B | 3.6964 | 8.18 | 607.55 K |
| ADI | Analog Devices | 23.2764 | 181.11 B | 0.1533 | 0.66 | 2.59 M |
| QCOM | Qualcomm Inc | 24.6656 | 168.2 B | 0.2238 | 0.92 | 17.59 M |
| EQIX | Equinix Inc | 65.3463 | 107.07 B | 0.3253 | 0.5 | 204.3 K |
| ADBE | Adobe Systems Inc | 40.81 | 104.6 B | 0.40 | 0.99 | 4.67 M |
| CMCSA | Comcast Corporation | 8.0952 | 92.97 B | 0.1128 | 1.41 | 30.51 M |
| MNST | Monster Beverage Cp | 3.7333 | 92.82 B | 0.0483 | 1.31 | 11.06 M |
| HON | Honeywell International Inc. Common Stock | 33.6485 | 72.17 B | 0.6505 | 1.97 | 4.57 M |
| WBD | Discovery Inc Series A | 24.55 | 71.4 B | 1.71 | 7.49 | 3.02 M |
| NDAQ | Nasdaq Inc | 8.3924 | 54.06 B | 0.1573 | 1.91 | 8.08 M |
| IDXX | Idexx Laboratories | 27.275 | 43.59 B | 0.275 | 1.02 | 811.92 K |
| NTAP | Netapp Inc | 20.8484 | 40.11 B | 0.2276 | 1.1 | 7.38 M |
| EXPE | Expedia Group Inc | 40.1456 | 38.58 B | 0.7787 | 1.98 | 1.15 M |
| ESLT | Elbit Systems Ltd | 32.4554 | 37.28 B | 0.8341 | 2.64 | 85.8 K |
| BIDU | Baidu Inc ADR | 21.195 | 30.82 B | 0.874 | 4.3 | 47.82 M |
| TCOM | Trip.com Group Ltd ADR | 10.7118 | 28.05 B | 0.431 | 4.19 | 3.87 M |
| TSEM | Tower Semiconductor | 20.85 | 27.19 B | 0.15 | 0.72 | 4.68 K |
| DLTR | Dollar Tree Inc | 13.3067 | 25.07 B | 0.2234 | 1.71 | 4.51 M |
| UTHR | United Therapeutic | 33.91 | 22.23 B | 0.265 | 0.79 | 438.17 K |
| STRL | Sterling Constructio | 22.38 | 16.97 B | 0.41 | 1.87 | 104.26 K |
| JAZZ | Jazz Pharma Plc | 13.40 | 16.43 B | 0.11 | 0.83 | 11.6 K |
| LECO | Lincoln Elec Hld | 25.3108 | 15.37 B | 0.1939 | 0.77 | 308 K |
| ICLR | Icon Plc | 22.835 | 12.89 B | 0.235 | 1.04 | 149.89 K |
| MDGL | Madrigal Pharmaceuticals Inc | 174.65 | 12.12 B | 2.10 | 1.22 | 5.96 K |
| ALGN | Align Technology | 23.92 | 11.59 B | 0.50 | 2.13 | 2.09 M |
| SANM | Sanmina Corp | 12.96 | 10.63 B | 0.42 | 3.35 | 862.04 K |
| RMBS | Rambus Inc | 15.16 | 10.13 B | 1.11 | 7.9 | 3.92 M |
| AVAV | Aerovironment Inc | 19.78 | 8.81 B | 0.61 | 3.18 | 77.22 K |
| BOKF | Bok Financial Corp | 32.8214 | 8.81 B | 0.2412 | 0.74 | 39.11 K |
| SNEX | Stonex Group Inc | 7.4015 | 8.01 B | 0.1334 | 1.84 | 145.46 K |
| CELH | Celsius Holdings Inc | 4.8667 | 7.57 B | 0.1334 | 2.82 | 11.88 K |
| PPC | Pilgrim's Pride | 25.15 | 6.78 B | 0.242 | 0.97 | 1.02 M |
| AAON | Aaon Inc | 3.4738 | 6.77 B | 0.0615 | 1.8 | 262.88 K |
| CROX | Crocs Inc | 59.98 | 6.17 B | 0.99 | 1.68 | 7.97 M |
| AUB | Atlantic Union Bancshares Corp | 12.9992 | 6.05 B | 0.2148 | 1.68 | 12.65 K |
| DOX | Amdocs Ltd Ord | 27.7826 | 6.05 B | 0.2107 | 0.76 | 857.6 K |
| NOVT | Novanta Inc | 29.61 | 5.94 B | 0.45 | 1.54 | 30.19 K |
| UFPI | Universal Forest Prd | 10.5332 | 4.81 B | 0.0602 | 0.57 | 360.6 K |
| CVCO | Cavco Inds Inc | 34.91 | 4.5 B | 0.37 | 1.07 | 31.2 K |
| MEOH | Methanex Cp | 13.9744 | 4.45 B | 0.5959 | 4.45 | 413 K |
| SYNA | Synaptics Inc | 28.1933 | 4.1 B | 0.1866 | 0.67 | 591.25 K |
| VEON | Veon Ltd ADR | 300.2768 | 3.86 B | 3.9895 | 1.35 | 77.86 K |
| OSIS | O S I Systems Inc | 25.42 | 3.61 B | 0.30 | 1.19 | 65.04 K |
| OPCH | Option Care Health Inc | 23.32 | 3.51 B | 0.36 | 1.57 | 102.62 K |
| IPGP | Ipg Photonics Corp | 18.9261 | 3.46 B | 0.1881 | 1 | 130.18 K |
| SBLK | Star Bulk Carriers | 302.7626 | 3.36 B | 2.2536 | 0.75 | 1.69 K |
| POWI | Power Integratn | 11.6148 | 3.27 B | 0.1205 | 1.05 | 162.2 K |
| EXPO | Exponent Inc | 5.2716 | 3.21 B | 0.0813 | 1.57 | 120.4 K |
| EXTR | Extreme Networks | 3.52 | 3.12 B | 0.04 | 1.15 | 295.05 K |
| ARCB | Arcbest Corp | 30.2641 | 3.1 B | 0.4375 | 1.47 | 386.57 K |
| ADEA | Adeia Inc | 7.5647 | 3.09 B | 0.1159 | 1.56 | 2.02 M |
| DXPE | Dxp Enterprise | 18.59 | 3.07 B | 0.41 | 2.26 | 264.6 K |
| PLUG | Plug Power Inc | 25.90 | 3.02 B | 1.00 | 4.02 | 30.27 K |
| GRBK | Green Brick Partners | 86.2069 | 2.99 B | 1.931 | 2.29 | 4.2 K |
| PATK | Patrick Inds Inc | 3.7666 | 2.69 B | 0.104 | 2.84 | 19.57 K |
| HWKN | Hawkins Inc | 5.3102 | 2.61 B | 0.1709 | 3.33 | 4.98 K |
| ACHC | Acadia Healthcr Company | 10.92 | 2.56 B | 0.12 | 1.11 | 7.85 K |
| NEOG | Neogen Cp | 3.3999 | 2.52 B | 0.0722 | 2.17 | 359.03 K |
| BCRX | Biocryst Pharma Inc | 11.39 | 2.48 B | 0.22 | 1.97 | 233.23 K |
| UFPT | U F P Tech Inc | 5.08 | 2.43 B | 0.10 | 2.01 | 5.2 K |
| HURN | Huron Consulting | 64.99 | 2.41 B | 0.73 | 1.14 | 220.51 K |
| EFSC | Enterprises Finl Svc | 17.0214 | 2.37 B | 0.5052 | 3.06 | 16.02 K |
| ANDE | Andersons Inc | 22.8486 | 2.34 B | 0.3008 | 1.33 | 508.95 K |
| ATRC | Atricure Inc | 10.83 | 2.33 B | 0.06 | 0.56 | 2.82 K |
| VCEL | Vericel Corproation | 180.80 | 2.27 B | 4.80 | 2.73 | 5.01 K |
| MLCO | Melco Resorts & Entertainment ADR | 10.7225 | 2.11 B | 0.3826 | 3.7 | 1.69 M |
| GABC | German Amer Bncp Inc | 5.3068 | 1.91 B | 0.2118 | 4.16 | 18.14 K |
| SRPT | Sarepta Therapeutics | 15.66 | 1.9 B | 0.30 | 1.95 | 20.13 K |
| RBCAA | Republic Bancorp Inc | 8.5724 | 1.89 B | 0.0618 | 0.73 | 32.16 K |
| HOPE | Hope Bancorp Inc | 9.6798 | 1.82 B | 0.1242 | 1.3 | 189.86 K |
| FORTY | Formula Sys [1985] ADR | 5.7909 | 1.78 B | 0.1064 | 1.87 | 100 |
| CASH | Meta Financial Group | 10.1635 | 1.76 B | 0.051 | 0.5 | 48.3 K |
| QCRH | Qcr Holdings Inc | 13.4428 | 1.7 B | 0.3515 | 2.68 | 935 |
| JJSF | J J Snack Foods | 28.2486 | 1.66 B | 0.2432 | 0.87 | 35 K |
| DSGR | Distribution Solutions Group Inc | 16.1496 | 1.6 B | 0.3856 | 2.45 | 23.2 K |
| HCSG | Healthcare Svcs Gp | 8.4021 | 1.51 B | 0.071 | 0.85 | 401.18 K |
| ATLC | Atlanticus Hld Cp | 18.793 | 1.48 B | 0.1196 | 0.64 | 690.15 K |
| GIII | G-III Apparel Gp | 8.1531 | 1.42 B | 0.0695 | 0.86 | 176.6 K |
| SBET | Sharplink Gaming Ltd | 1569.60 | 1.36 B | 57.60 | 3.81 | 2 |
| LQDT | Liquidity Services | 12.49 | 1.36 B | 0.60 | 5.05 | 174.1 K |
| NSSC | Napco Sec Tech Inc | 3.1701 | 1.35 B | 0.0866 | 2.81 | 77.6 K |
| WLDN | Willdan Group Inc | 10.37 | 1.29 B | 0.12 | 1.17 | 16.9 K |
| STAA | Staar Surgical Company | 3.04 | 1.23 B | 0.05 | 1.67 | 346.89 K |
| RDWR | Radware Ltd | 6.78 | 1.18 B | 0.09 | 1.35 | 62.33 K |
| GLDD | Great Lakes Drg Dock | 7.5352 | 1.11 B | 0.0823 | 1.1 | 133.85 K |
| SIFY | Sify Techs Ltd ADR | 43.5663 | 1.09 B | 2.0561 | 4.95 | 37.38 K |
| CFFN | Capitol Fed Finl Inc | 4.5018 | 1.07 B | 0.0334 | 0.75 | 488.77 K |
| KFRC | Kforce Inc | 10.4781 | 1.04 B | 0.0899 | 0.87 | 186.3 K |
| CSIQ | Canadian Solar Inc | 8.23 | 1 B | 0.23 | 2.87 | 214.31 K |
| GERN | Geron Corp | 6.9636 | 981.53 M | 0.4535 | 6.97 | 3.7 M |
| TRST | Trustco Bank Corp NY | 24.6009 | 976.37 M | 0.134 | 0.55 | 52.36 K |
| JBSS | John B Sanfilippo | 6.0743 | 975.73 M | 0.1071 | 1.79 | 4.3 K |
| SBSI | Southside Bancshares | 8.0951 | 969.65 M | 0.0908 | 1.13 | 53.66 K |
| MPB | Mid Penn Bancorp Inc | 14.7375 | 964.51 M | 0.391 | 2.73 | 700 |
| ASTE | Astec Inds Inc | 43.413 | 951.89 M | 0.6468 | 1.51 | 149.66 K |
| LYTS | L S I Industries | 11.991 | 885.87 M | 0.4216 | 3.64 | 555.08 K |
| EGBN | Eagle Bancorp Inc | 9.0795 | 867.27 M | 0.3163 | 3.61 | 24.56 K |
| SHBI | Shore Bancshares Inc | 17.5088 | 789.59 M | 0.0948 | 0.54 | 2.7 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| HD | Home Depot | 21.8641 | 352.03 B | 0.3536 | 1.64 | 25.88 M |
| NVS | Novartis Ag ADR | 23.6488 | 293.76 B | 0.1249 | 0.53 | 1.76 M |
| BML-PH | Bank of America Corporation | 8.6148 | 261.63 B | 0.0592 | 0.69 | 13.7 K |
| SCCO | Southern Copper Corp | 15.6868 | 158.57 B | 0.1756 | 1.13 | 6.04 M |
| LMT | Lockheed Martin Corp | 58.5377 | 140.13 B | 1.3662 | 2.39 | 2.42 M |
| PH | Parker-Hannifin Corp | 51.8278 | 131.36 B | 0.6905 | 1.35 | 1.98 M |
| SPGI | S&P Global Inc | 36.7759 | 123.24 B | 0.8174 | 2.27 | 3.11 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 6.7359 | 117.16 B | 0.0429 | 0.64 | 7.36 M |
| MO | Altria Group | 24.511 | 108.85 B | 0.3113 | 1.29 | 15.32 M |
| IBN | Icici Bank Ltd ADR | 6.3713 | 106.63 B | 0.2188 | 3.56 | 20.1 M |
| BCS | Barclays Plc ADR | 25.9384 | 92.14 B | 0.1484 | 0.58 | 660.98 K |
| ITW | Illinois Tool Works Inc | 36.8035 | 81.07 B | 0.7281 | 2.02 | 2.11 M |
| CRH | CRH Plc ADR | 23.2049 | 62.04 B | 0.3269 | 1.43 | 30.8 K |
| VALE | Vale S.A. ADR | 8.4748 | 58.22 B | 0.1386 | 1.66 | 27.67 M |
| BDX | Becton Dickinson and Company | 43.459 | 49.24 B | 0.3284 | 0.76 | 2.19 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 27.0663 | 46.98 B | 0.1631 | 0.61 | 100 |
| WDS | Woodside Energy Group Ltd | 17.4595 | 43.43 B | 0.4284 | 2.52 | 9.98 K |
| BAP | Credicorp Ltd | 37.2961 | 29.27 B | 0.4883 | 1.33 | 246.97 K |
| FTS | Fortis Inc | 11.921 | 28.85 B | 0.2867 | 2.46 | 164 |
| BRO | Brown & Brown | 10.8101 | 23.21 B | 0.0731 | 0.68 | 839.8 K |
| EFX | Equifax Inc | 32.6741 | 21.36 B | 0.3879 | 1.2 | 757.7 K |
| BCH | Banco DE Chile ADR | 5.2252 | 20.75 B | 0.0533 | 1.03 | 8.81 K |
| YPF | Ypf Sociedad Anonima ADR | 24.4844 | 19.87 B | 0.36 | 1.49 | 8.9 K |
| ITT | ITT Inc | 16.8473 | 19.56 B | 0.1359 | 0.81 | 2.18 M |
| ONTO | Onto Innovation Inc | 7.50 | 19.28 B | 0.1195 | 1.62 | 65.53 K |
| PKX | Posco ADR | 78.1968 | 17.25 B | 0.5392 | 0.69 | 410.8 K |
| JHX | James Hardie Industries Se ADR | 4.5423 | 17 B | 0.1539 | 3.51 | 12.5 K |
| IVZ | Invesco Plc | 12.6245 | 14.3 B | 0.2977 | 2.42 | 928.3 K |
| LII | Lennox International | 27.647 | 14.21 B | 0.6413 | 2.37 | 630.9 K |
| PAG | Penske Automotive Group | 14.2673 | 14.2 B | 0.1787 | 1.27 | 359.2 K |
| RPM | RPM International Inc | 13.718 | 14.11 B | 0.1207 | 0.89 | 403.4 K |
| HRL | Hormel Foods Corp | 5.9732 | 13.26 B | 0.0629 | 1.06 | 1.41 M |
| AA | Alcoa Corp | 68.2846 | 13.2 B | 0.5355 | 0.79 | 3.56 M |
| TFII | Tfi International Inc | 6.3136 | 11.58 B | 0.0473 | 0.75 | 1.3 K |
| ARW | Arrow Electronics | 41.40 | 10.87 B | 0.26 | 0.63 | 630.7 K |
| SPXC | SPX Corp | 19.6749 | 10.65 B | 0.116 | 0.59 | 1.64 M |
| AYI | Acuity Brands Inc | 40.1686 | 10.35 B | 0.8854 | 2.25 | 384.9 K |
| PNR | Pentair Ltd | 17.3033 | 10.14 B | 0.2667 | 1.57 | 416.62 K |
| EGO | Eldorado Gold Corp | 23.7991 | 10.1 B | 0.4779 | 2.05 | 159.76 K |
| FLS | Flowserve Corp | 17.5417 | 10.02 B | 0.2001 | 1.15 | 1.08 M |
| SUZ | Suzano Papel E Celul ADR | 6.5174 | 9.77 B | 0.5538 | 9.29 | 1.03 K |
| FRO | Frontline Ltd | 73.0395 | 9.68 B | 1.1403 | 1.59 | 231.07 K |
| AG | First Majestic Silver | 3.1557 | 9.11 B | 0.1084 | 3.56 | 18.6 K |
| EDU | New Oriental Education & Technology Group ADR | 12.2159 | 9.09 B | 0.1448 | 1.2 | 767.2 K |
| KT | Korea Telecom Corp ADR | 10.7102 | 8.94 B | 0.0939 | 0.88 | 468 K |
| STN | Stantec Inc | 12.9934 | 8.34 B | 0.1634 | 1.27 | 12.5 K |
| AGX | Argan Inc | 5.3625 | 7.75 B | 0.134 | 2.56 | 19.3 K |
| TAP | Molson Coors Brewing Company | 27.4669 | 7.67 B | 0.1905 | 0.7 | 959.2 K |
| FLR | Fluor Corp | 52.063 | 7.14 B | 0.6163 | 1.2 | 1.15 M |
| CHE | Chemed Inc | 55.3708 | 6.92 B | 0.7239 | 1.32 | 268.1 K |
| INGR | Ingredion Inc | 29.97 | 6.65 B | 0.2438 | 0.82 | 417.1 K |
| TKC | Turkcell Iletisim Hizmetleri As ADR | 7.8529 | 4.7 B | 0.0503 | 0.64 | 393.8 K |
| GFF | Griffon Corp | 9.399 | 4.59 B | 0.0854 | 0.92 | 297.53 K |
| BCO | Brink's Company | 25.5315 | 4.49 B | 0.1504 | 0.59 | 351.2 K |
| MDU | Mdu Res Group Inc | 5.7856 | 4.3 B | 0.037 | 0.64 | 876 K |
| CNK | Cinemark Holdings Inc | 10.8249 | 4.25 B | 0.2297 | 2.17 | 170.4 K |
| CGAU | Centerra Gold Inc | 4.8166 | 4.16 B | 0.4015 | 9.09 | 14.7 K |
| GRTUF | GRTUF | 14.4956 | 4.02 B | 0.2991 | 2.11 | 267.6 K |
| TAC | Transalta Corp | 13.8084 | 3.94 B | 0.3883 | 2.89 | 49.2 K |
| TDS | Telephone and Data Systems | 30.3685 | 3.93 B | 0.9131 | 3.1 | 325.77 K |
| KAI | Kadant Inc | 25.9334 | 3.66 B | 0.2644 | 1.03 | 52.5 K |
| AAP | Advance Auto Parts Inc | 29.652 | 3.49 B | 0.1771 | 0.6 | 1.28 M |
| CPK | Chesapeake Utilities Corp | 13.428 | 3.29 B | 0.4478 | 3.45 | 44.55 K |
| FUL | H. B. Fuller Company | 21.9259 | 3.22 B | 0.2859 | 1.32 | 364.6 K |
| DHT | Dht Holdings | 73.7341 | 3.11 B | 1.1279 | 1.55 | 20.65 K |
| DCO | Ducommun Inc | 28.5417 | 3.08 B | 0.8811 | 3.19 | 106.2 K |
| CBZ | Cbiz Inc | 7.42 | 2.97 B | 0.05 | 0.68 | 211.9 K |
| AD | Array Digital Infrastructure, Inc. | 49.251 | 2.96 B | 1.9709 | 4.17 | 219.5 K |
| IMAX | Imax Corp | 4.27 | 2.77 B | 0.28 | 7.02 | 609.42 K |
| DAC | Danaos Corp | 348.667 | 2.62 B | 13.0447 | 3.89 | 3.08 K |
| WLYB | John Wiley Sons Cl B | 26.2952 | 2.61 B | 0.8066 | 3.16 | 1 K |
| WLY | John Wiley Sons Cl A | 41.55 | 2.59 B | 0.98 | 2.42 | 113.2 K |
| LCII | Lci Industries | 24.1716 | 2.51 B | 0.2222 | 0.93 | 208.1 K |
| TY-P | Tri-Continental Corporation PFD $2.50 | 19.4295 | 2.49 B | 0.3573 | 1.87 | 1.1 K |
| AGM | Federal Agricultural Mortgage Corp | 19.6136 | 2.49 B | 0.4185 | 2.18 | 24.5 K |
| ROG | Rogers Corp | 41.94 | 2.44 B | 0.58 | 1.4 | 192.5 K |
| HTH | Hilltop Holdings Inc | 9.9772 | 2.23 B | 0.119 | 1.21 | 135 K |
| SAM | Boston Beer Company | 47.1834 | 1.84 B | 0.9696 | 2.1 | 112.8 K |
| AGM-A | Federal Agricultural Mortgage Corporation | 12.6511 | 1.75 B | 0.557 | 4.61 | 1.2 K |
| GIC | Global Industrial CO | 8.8048 | 1.49 B | 0.086 | 0.99 | 340.2 K |
| SCL | Stepan Company | 11.3758 | 1.44 B | 0.1681 | 1.5 | 40.2 K |
| UMH | Umh Properties | 4.0854 | 1.37 B | 0.044 | 1.09 | 14.2 K |
| NRP | Natural Resource Partners LP | 74.4816 | 1.35 B | 0.3792 | 0.51 | 5.2 K |
| GHM | Graham Corp | 12.0481 | 1.3 B | 0.0664 | 0.55 | 34.5 K |
| HLF | Herbalife Ltd | 9.15 | 1.29 B | 0.1097 | 1.21 | 3.42 M |
| IRS | Irsa Inversiones Y Representaciones S.A. ADR | 6.34 | 1.22 B | 0.075 | 1.2 | 38.08 K |
| USPH | U.S. Physical Therapy | 10.6475 | 1.17 B | 0.0635 | 0.6 | 29.9 K |
| PDS | Precision Drilling Corp | 319.4792 | 1.14 B | 9.6228 | 3.11 | 31.09 K |
| DLX | Deluxe Corp | 17.5828 | 1.07 B | 0.1668 | 0.96 | 332.2 K |
| NPK | National Presto Industries | 23.3372 | 1.06 B | 0.2837 | 1.23 | 101.4 K |
| FTK | Flotek Industries | 237.00 | 978.68 M | 16.62 | 7.54 | 115.72 K |
| SMP | Standard Motor Products | 6.544 | 866.04 M | 0.0527 | 0.81 | 174.8 K |
| GAM-PB | General American Investors Company Inc. | 7.9141 | 848.84 M | 0.0725 | 0.92 | 9.3 K |
| GTNA | Gray Television Inc | 7.6775 | 836.49 M | 0.2181 | 2.92 | 200 |
| PAR | Par Technology Corp | 7.9232 | 803.26 M | 0.0591 | 0.75 | 4.1 K |
| BXC | Bluelinx Holdings Inc | 68.2798 | 642.59 M | 0.735 | 1.09 | 13.65 K |
| CRD-A | Crawford & Company | 3.5552 | 613.46 M | 0.1045 | 3.03 | 5.9 K |
| GTN-A | Gray Television Inc | 7.2462 | 600.4 M | 0.2059 | 2.92 | 200 |
| WTI | W&T Offshore | 16.2647 | 578.11 M | 0.1779 | 1.11 | 379.4 K |
| DDD | 3D Systems Corp | 7.0367 | 571.55 M | 0.28 | 4.14 | 182.05 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SDE | Spartan Delta Corp | 107.5992 | 10.4128 | 10.71 | 798 | |
| LIF | Labrador Iron Ore Royalty Corp | 3.7395 | 0.3163 | 9.24 | 100.48 K | |
| ERD | Erdene Resource Development Corp | 7.56 | 0.60 | 8.62 | 24.92 K | |
| USA | Americas Silver Corp | 39.60 | 3.00 | 8.2 | 33.31 K | |
| CSCI | Cosciens Biopharma Inc | 190200.00 | 10800.00 | 6.02 | 2 | |
| MNO | Meridian Mining UK Societas | 3.70 | 0.20 | 5.71 | 45.8 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 4.9206 | 0.2539 | 5.44 | 22.81 K | |
| EFR | Energy Fuels Inc | 100.50 | 5.00 | 5.24 | 9.41 K | |
| MX | Methanex Corp | 14.7788 | 0.7245 | 5.16 | 443.8 K | |
| ELEF | Silver Elephant Mining Corp | 21.8293 | 0.9923 | 4.76 | 4.62 K | |
| PSI | Pason Systems Inc | 8.2913 | 0.3661 | 4.62 | 22.93 K | |
| CSW-A | Corby Spirit and Wine Limited | 9.0698 | 0.3983 | 4.59 | 6.27 K | |
| ET | Evertz Technologies Ltd | 5.2326 | 0.2002 | 3.98 | 20 K | |
| AG | First Majestic Silver Corp | 3.3549 | 0.1283 | 3.98 | 187.78 K | |
| VGZ | Vista Gold Corp | 4.51 | 0.17 | 3.92 | 4.3 K | |
| HPS-A | Hammond Power Solutions Inc | 8.0468 | 0.2909 | 3.75 | 2.28 K | |
| GMX | Globex Mining Enterprises Inc | 4.20 | 0.15 | 3.7 | 100 | |
| DII-B | Dorel Industries Inc | 8.5638 | 0.2896 | 3.5 | 23.48 K | |
| ELD | Eldorado Gold | 25.6239 | 0.8653 | 3.49 | 1.35 M | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 9.7827 | 0.3156 | 3.33 | 1.3 K | |
| RUS | Russel Metals | 9.6534 | 0.3103 | 3.32 | 245.1 K | |
| TA | Transalta Corp | 15.036 | 0.4561 | 3.13 | 1.05 M | |
| III | Imperial Metals Corp | 7.03 | 0.205 | 3 | 60.61 K | |
| PD | Precision Drilling Corp | 418.00 | 11.80 | 2.9 | 398.59 K | |
| GRT-UN | Granite Real Estate Investment Trust | 13.4336 | 0.366 | 2.8 | 158.99 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.968 | 0.1081 | 2.8 | 7.49 K | |
| CGX | Cineplex Inc | 9.425 | 0.2533 | 2.76 | 144.53 K | |
| RVX | Resverlogix Corp | 9.7778 | 0.2222 | 2.33 | 96.89 K | |
| STN | Stantec Inc | 13.5655 | 0.3024 | 2.28 | 73.98 K | |
| NOA | North American Construction Group Ltd | 14.795 | 0.3277 | 2.27 | 1.7 K | |
| EQB | EQB Inc | 10.557 | 0.2299 | 2.23 | 20 K | |
| EVT | Economic Investment | 4.2351 | 0.0901 | 2.17 | 3 K | |
| FTS | Fortis Inc | 12.662 | 0.2666 | 2.15 | 648.13 K | |
| CJR-B | Corus Entertainment Inc | 9.5147 | 0.1871 | 2.01 | 111 K | |
| GDL | Goodfellow Inc | 4.9129 | 0.093 | 1.93 | 900 | |
| TCW | Trican Well | 11.2956 | 0.2132 | 1.92 | 105.16 K | |
| FTT | Finning Intl | 17.5503 | 0.328 | 1.9 | 584.02 K | |
| CFP | Canfor Corp | 12.22 | 0.22 | 1.83 | 91.3 K | |
| MFI | Maple Leaf Foods | 8.7899 | 0.1534 | 1.78 | 145.63 K | |
| ACO-X | ATCO Ltd | 15.8254 | 0.2727 | 1.75 | 48.85 K | |
| PBL | Pollard Banknote Ltd | 5.152 | 0.0878 | 1.73 | 6.43 K | |
| CJT | Cargojet Inc | 5.9295 | 0.0993 | 1.7 | 1.88 K | |
| TPX-B | Molson Coors Canada Inc | 29.2354 | 0.4659 | 1.62 | 7.94 K | |
| ESI | Ensign Energy Services Inc | 4.7087 | 0.0729 | 1.57 | 86.46 K | |
| PWF-PH | Power Financial Corp Pref H | 8.4363 | 0.1093 | 1.31 | 1 K | |
| NA | National Bank of Canada | 12.8681 | 0.1655 | 1.3 | 961.96 K | |
| DML | Denison Mines Corp | 8.1225 | 0.1006 | 1.25 | 760.3 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.4763 | 0.0425 | 1.24 | 189.75 K | |
| CTC-A | Canadian Tire Corporation Limited | 48.5081 | 0.5666 | 1.18 | 72 K | |
| HWX | Headwater Exploration Inc | 7.91 | 0.0897 | 1.15 | 273.8 K | |
| FRU | Freehold Royalties Ltd | 3.1354 | 0.0354 | 1.14 | 55.84 K | |
| PPL | Pembina Pipeline Corp | 4.4716 | 0.0494 | 1.12 | 304.27 K | |
| TLO | Talon Metals Corp | 8.2823 | 0.091 | 1.11 | 900 | |
| MRE | Martinrea International Inc | 13.5738 | 0.1471 | 1.1 | 10.39 K | |
| DCM | Data Communications Mgmt Corp | 287.0474 | 2.8995 | 1.02 | 96 | |
| TCL-A | Transcontinental Inc | 7.6919 | 0.0736 | 0.97 | 14.01 K | |
| BBD-PD | Bombardier Inc Pref D | 4.4131 | 0.0405 | 0.93 | 500 | |
| GIB-A | CGI Inc | 10.8509 | 0.0991 | 0.92 | 796.05 K | |
| FM | First Quantum Minerals Ltd | 15.1951 | 0.1386 | 0.92 | 1.43 M | |
| CFW | Calfrac Well Services Ltd | 499.50 | 4.50 | 0.91 | 1.29 K | |
| TRI | Thomson Reuters Corp | 25.7326 | 0.227 | 0.89 | 139.62 K | |
| MTL | Mullen Group Ltd | 7.1138 | 0.0614 | 0.87 | 59.4 K | |
| OCG | Outcrop Silver & Gold Corp | 12.00 | 0.10 | 0.84 | 5.53 K | |
| SAP | Saputo Inc | 8.5908 | 0.0713 | 0.84 | 222 K | |
| POW | Power Corp of Canada Sv | 16.0655 | 0.1326 | 0.83 | 373.46 K | |
| D-UN | Dream Office Real Estate Investment Trust | 26.4175 | 0.2125 | 0.81 | 1.12 M | |
| LNF | Leons Furniture | 6.3337 | 0.0497 | 0.79 | 12.41 K | |
| GBT | Bmtc Group Inc | 7.7149 | 0.0586 | 0.77 | 877 | |
| DRX | Adf Group Inc Sv | 3.4594 | 0.0255 | 0.74 | 45.9 K | |
| WFG | West Fraser Timber CO Ltd | 15.5386 | 0.1097 | 0.71 | 71.8 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 8.6118 | 0.0595 | 0.7 | 17.3 K | |
| WTE | Westshore Terminals Investment Corp | 4.3706 | 0.0296 | 0.68 | 143.93 K | |
| BBD-A | Bombardier Inc | 152.25 | 1.00 | 0.66 | 120.71 K | |
| LNR | Linamar Corp | 19.3129 | 0.1266 | 0.66 | 127.29 K | |
| MRU | Metro Inc | 8.5862 | 0.0546 | 0.64 | 1.09 M | |
| UNC | United Corp Ltd | 3.4184 | 0.0215 | 0.63 | 1.84 K | |
| ONEX | Onex Corp | 30.7696 | 0.1853 | 0.61 | 231.06 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 7.4187 | 0.0443 | 0.6 | 2.75 K | |
| BMO | Bank of Montreal | 27.9238 | 0.1662 | 0.6 | 948.42 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.7725 | 0.0218 | 0.58 | 7.1 K | |
| POU | Paramount Resources Ltd | 6.8575 | 0.0392 | 0.57 | 85.04 K | |
| PTM | Platinum Group Metals Ltd | 350.00 | 2.00 | 0.57 | 71 | |
| BNE | Bonterra Energy Corp | 11.1808 | 0.0637 | 0.57 | 20.41 K | |
| TOT | Total Energy Services Inc | 5.6069 | 0.0317 | 0.57 | 616.38 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.1859 | 0.0173 | 0.55 | 14.72 K | |
| ALS | Altius Minerals Corp | 15.9982 | 0.0836 | 0.53 | 96.81 K | |
| IMP | Intermap Tech Corp | 57.50 | 0.30 | 0.52 | 50 | |
| CCO | Cameco Corp | 33.7501 | 0.1689 | 0.5 | 1.22 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NTPIF | Nam Tai Property Inc. | 13.31 | 265.68 M | 1.08 | 8.83 | 2.14 M |
| ITRO | Itronics Inc | 5.90 | 2.87 M | 0.10 | 1.72 | 9.1 K |
| MEDH | MedX Holdings Inc | 350.00 | 1.48 M | 25.00 | 7.69 | 2.33 K |
| NXTYQ | Nexity Financial Corporation | 7.90 | 1.16 M | 0.07 | 0.89 | 20.2 K |
| VGLS | VG Life Sciences Inc | 515587.5313 | 276.29 K | 11990.4063 | 2.38 | 0 |
| PJET | Priority Aviation Inc | 2400.00 | 98.01 K | 800.00 | 50 | 1 |
| GRLF | Green Leaf Innovations Inc | 17.50 | 80.39 K | 3.75 | 27.27 | 4.22 M |
| LGBI | Cannabiz Mobile Inc | 636.00 | 64.81 K | 60.00 | 10.42 | 36 |
| CDVIQ | Cal Dive International Inc | 14.88 | 9.86 K | 0.36 | 2.48 | 553.5 K |
| ESNC | EnSync Inc | 18.70 | 6.81 K | 0.90 | 5.06 | 1.56 K |
| SGMD | Sugarmade Inc | 95.00 | 6.6 K | 20.00 | 26.67 | 6 |
| TIXC | Tix Corporation | 5.4641 | 2.36 K | 0.0781 | 1.45 | 24.03 K |
| SIMPQ | Simply Inc | 537.475 | 1.55 K | 24.975 | 4.87 | 346 |
| SPDC | Speed Commerce Inc | 62.24 | 603 | 0.32 | 0.52 | 4.53 K |
| UCSO | United Consortium Ltd | 4700.00 | 1210.00 | 34.67 | 92.92 K | |
| COWI | CoroWare Inc | 696000.00 | 96000.00 | 16 | 0 | |
| IZNN | IZON Network Inc | 119.00 | 12.75 | 12 | 24.87 K | |
| RLBD | Real Brands Inc | 5.70 | 0.45 | 8.57 | 356 | |
| GGII | Green Globe International Inc | 300.00 | 20.00 | 7.14 | 181 | |
| BLNMF | Blue Note Mining Inc | 17.22 | 1.095 | 6.79 | 107.45 K | |
| TXCCQ | TranSwitch Corporation | 12.1663 | 0.2386 | 2 | 34.48 K | |
| GRYEF | AU Min Africa PTY LTD | 121.00 | 1.00 | 0.83 | 10 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| OGW | Ongwe Minerals Inc. | 7.04 | 1.76 | 33.33 | 756 | |
| SEVA | Seva Mining Corp. | 25.20 | 5.60 | 28.57 | 36 | |
| SXL | Slam Exploration Ltd | 4.50 | 0.60 | 15.38 | 350 | |
| CONE | Canada One Mining Corp | 3.15 | 0.40 | 14.55 | 23.15 K | |
| MYID | Killi Ltd | 334.8215 | 41.8525 | 14.29 | 12.5 K | |
| DTWO | D2 Lithium Corp. | 5.00 | 0.60 | 13.64 | 1.5 K | |
| LCE | Century Lithium Corp. | 3.50 | 0.40 | 12.9 | 17.15 K | |
| CPAU | CopAur Minerals Inc | 380.00 | 40.00 | 11.76 | 7 | |
| ANDC | Andina Copper Corporation | 118.75 | 12.50 | 11.76 | 192 | |
| SNV | Sonoro Energy Ltd | 200.00 | 20.00 | 11.11 | 69 | |
| CUCU | Global Copper Corp. | 7.50 | 0.75 | 11.11 | 1.13 K | |
| WINS | Winshear Gold Corp | 22.9403 | 2.2201 | 10.71 | 220 | |
| EGM | EnGold Mines Ltd | 10.8672 | 1.0131 | 10.28 | 21.22 K | |
| BEAR | Big Bear Gold Corp. | 11.00 | 1.00 | 10 | 2.29 K | |
| SPX | Stellar AfricaGold Inc | 14.9903 | 1.2492 | 9.09 | 444 | |
| SSE | Silver Spruce Resources Inc | 198.00 | 16.50 | 9.09 | 821 | |
| SKP | StrikePoint Gold Inc | 12.00 | 1.00 | 9.09 | 1.12 K | |
| VRB | Vanadiumcorp Resource Inc | 12.50 | 1.00 | 8.7 | 1.51 K | |
| IQ | AirIQ Inc | 5.20 | 0.40 | 8.33 | 805 | |
| RECO | Reconnaissance Energy Africa Ltd | 5.40 | 0.40 | 8 | 1.3 K | |
| INTR | Intrepid Metals Corp. | 432.00 | 32.00 | 8 | 13 | |
| TIP-H | Tyner Resources Ltd | 16.00 | 1.00 | 6.67 | 10 | |
| ACS | Archon Minerals Ltd | 3.40 | 0.20 | 6.25 | 500 | |
| MQM | Metalquest Mining Inc. | 15.9375 | 0.9375 | 6.25 | 1.79 K | |
| GIGA | Giga Metals Corporation | 13.80 | 0.80 | 6.15 | 12.32 K | |
| GSVR | Guanajuato Silver Company Ltd | 9.54 | 0.54 | 6 | 129.21 K | |
| GDX | Goldex Resources Corporation | 19.00 | 1.00 | 5.56 | 270 | |
| IDL | Imaging Dynamics Company Ltd | 483.3333 | 25.00 | 5.45 | 40 | |
| ADYA | Adya Inc | 11.60 | 0.58 | 5.26 | 350 | |
| SGQ | SouthGobi Resources Ltd | 6.25 | 0.30 | 5.04 | 6.3 K | |
| BSK | Blue Sky Uranium Corp | 45.00 | 2.00 | 4.65 | 60 | |
| KIP | Kiplin Metals Inc | 1101.60 | 48.60 | 4.62 | 6 K | |
| ZKL-H | China Keli Electric Company Ltd | 26.00 | 1.00 | 4 | 220 | |
| BEA | Belmont Resources Inc | 8.32 | 0.32 | 4 | 30 K | |
| PTU | Purepoint Uranium Group Inc | 5.60 | 0.20 | 3.7 | 17.9 K | |
| OYL | CGX Energy Inc | 11.30 | 0.40 | 3.67 | 13.21 K | |
| CAMB | Cambria Gold Mines Inc. | 75.00 | 2.50 | 3.45 | 99.5 K | |
| LOD | Lode Gold Resources Inc. | 54.00 | 1.80 | 3.45 | 1.84 K | |
| RCT | Rochester Resources Ltd | 19.40 | 0.60 | 3.19 | 870 | |
| TWO | T2 Metals Corp. | 18.00 | 0.50 | 2.86 | 196 | |
| WML | Wealth Minerals Ltd | 11.88 | 0.32 | 2.77 | 5.38 K | |
| SAE | Sable Resources Ltd | 5.998 | 0.1558 | 2.67 | 513 | |
| GRDM | Grid Metals Corp | 7.70 | 0.20 | 2.67 | 3.74 K | |
| PBM | Pacific Bay Minerals Ltd | 5.25 | 0.125 | 2.44 | 104.5 K | |
| USS | Uniserve Communications Corporation | 64.4737 | 1.3158 | 2.08 | 46 | |
| URZ | Urz Energy Corp | 255.00 | 5.00 | 2 | 12 | |
| BM | BC Moly Ltd. | 10.20 | 0.20 | 2 | 9.69 K | |
| JEC | Jura Energy Corporation | 6.20 | 0.10 | 1.64 | 2.4 K | |
| UGD | Unigold Inc | 6.50 | 0.10 | 1.56 | 6.97 K | |
| NSE | New Stratus Energy Inc | 9.3243 | 0.1351 | 1.47 | 185 | |
| TIG | Triumph Gold Corp | 79.00 | 1.00 | 1.28 | 400 | |
| AZR | Azarga Metals Corp | 1190.00 | 15.00 | 1.28 | 168.39 K | |
| NBY | Niobay Metals Inc | 5.75 | 0.05 | 0.88 | 41.7 K | |
| MPH | Medicure Inc | 18.90 | 0.15 | 0.8 | 37.8 K |