Gainers for 17 December 2007 from 00:00:00 until 23:59:59
Gainers for 17 December 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IMO | Imperial Oil Ltd | 37.5945 | 67.07 B | 0.357 | 0.96 | 269.6 K |
| GSAT | Globalstar | 139.50 | 10.76 B | 3.75 | 2.76 | 4.7 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 9.7042 | 4.68 B | 0.1026 | 1.07 | 259.34 K |
| NAK | Northern Dynasty Minerals | 12.56 | 902.1 M | 0.09 | 0.72 | 528.77 K |
| OBE | Obsidian Energy Ltd | 88.3865 | 772.01 M | 0.7663 | 0.87 | 165.09 K |
| GTE | Gran Tierra Energy Inc | 21.40 | 331.87 M | 0.70 | 3.38 | 101.15 K |
| GENC | Gencor Industries IN | 6.2333 | 293.15 M | 0.10 | 1.63 | 1.5 K |
| BKTI | Bk Technologies Inc | 12.8366 | 285.38 M | 0.0797 | 0.62 | 6.28 K |
| ESP | Espey Mfg. & Electronics | 7.5529 | 185.91 M | 0.2518 | 3.45 | 2.1 K |
| PLX | Protalix Biotherapeutics | 34.60 | 184.51 M | 0.60 | 1.76 | 10.44 K |
| IOR | Income Opportunity Realty Trust | 5.517 | 81.4 M | 0.117 | 2.17 | 1.4 K |
| DXR | Daxor Corp | 9.9779 | 58.42 M | 0.0686 | 0.69 | 600 |
| OPTT | Ocean Power Tech Inc | 2520.00 | 52.27 M | 50.00 | 2.02 | 109.12 K |
| SDEV | Stablecoin Development Corporation | 368434.3125 | 49.6 M | 8097.4375 | 2.25 | 0 |
| RCG | Renaissance Capital Growth & Income Fund III | 5.9252 | 20 M | 0.0446 | 0.76 | 115.4 K |
| ACCS | Access Newswire Inc | 17.898 | 19.66 M | 0.0895 | 0.5 | 5.96 K |
| PW | Power REIT | 7.489 | 2.89 M | 0.0642 | 0.86 | 6.3 K |
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CADZAR | Canadian Dollar / South African Rand | 6.87 | 0.1184 | 1.75 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MAR | Marriot International | 26.0106 | 92.98 B | 0.847 | 3.37 | 6.47 M |
| ROST | Ross Stores Inc | 5.2182 | 75.47 B | 0.029 | 0.56 | 7.05 M |
| CCEP | Coca-Cola Europacific Partners Plc | 7.4594 | 46.65 B | 0.1082 | 1.47 | 3.1 M |
| ODFL | Old Dominion Freight Line Inc | 3.3734 | 44.08 B | 0.0468 | 1.41 | 2.17 M |
| JBHT | J B Hunt Transport | 22.7298 | 26.61 B | 0.182 | 0.81 | 1.38 M |
| IESC | Ies Holdings | 17.65 | 15.82 B | 0.19 | 1.09 | 599.29 K |
| TTMI | TTM Technologies | 11.15 | 14.85 B | 0.09 | 0.81 | 280.6 K |
| UHAL | A M E R C O | 5.8315 | 14.34 B | 0.1414 | 2.49 | 950 K |
| HAS | Hasbro Inc | 14.5157 | 13.41 B | 0.073 | 0.51 | 1.63 M |
| DPZ | Domino's Pizza Inc Common Stock | 10.1957 | 11.1 B | 0.0556 | 0.55 | 509.9 K |
| RMBS | Rambus Inc | 21.21 | 10.88 B | 0.53 | 2.56 | 3.52 M |
| ONB | Old National Bncp | 7.8222 | 10.36 B | 0.0551 | 0.71 | 605.9 K |
| RGEN | Repligen Cp | 6.20 | 9.54 B | 0.18 | 2.99 | 350.22 K |
| BRKR | Bruker Corp | 11.045 | 8.79 B | 0.0575 | 0.52 | 444.9 K |
| VLY | Valley National Bancorp | 5.8815 | 8.26 B | 0.0882 | 1.52 | 1.51 M |
| TGTX | Tg Therapeuticscmn | 393.75 | 7.54 B | 25.3125 | 6.87 | 121 |
| AAON | Aaon Inc | 3.2502 | 7.26 B | 0.1089 | 3.47 | 696.36 K |
| NOVT | Novanta Inc | 28.47 | 6.38 B | 0.15 | 0.53 | 41.46 K |
| AXTI | Axt Inc | 4.63 | 6.29 B | 0.18 | 4.04 | 181.7 K |
| SLM | SLM Corp | 7.9792 | 5.13 B | 0.346 | 4.53 | 27.08 M |
| IEP | Icahn Enterprises | 19.792 | 5.05 B | 1.1534 | 6.19 | 132.75 K |
| CAR | Avis Budget Group | 12.874 | 4.99 B | 0.4371 | 3.51 | 1.61 M |
| UFPI | Universal Forest Prd | 7.9679 | 4.87 B | 0.0714 | 0.9 | 717.3 K |
| FULT | Fulton Financial Cor | 5.8967 | 4.69 B | 0.0323 | 0.55 | 753.9 K |
| CVCO | Cavco Inds Inc | 34.55 | 4.61 B | 0.21 | 0.61 | 15.89 K |
| NWE | Northwestern Corp | 13.739 | 4.36 B | 0.0964 | 0.71 | 730.96 K |
| MAT | Mattel Inc | 13.0498 | 4.17 B | 0.1436 | 1.11 | 4.2 M |
| DORM | Dorman Products Inc | 6.6514 | 3.97 B | 0.0545 | 0.83 | 3.18 K |
| LBTYK | Liberty Global Ord C | 8.3943 | 3.44 B | 0.0648 | 0.78 | 2.84 M |
| USLM | U S Lime & Mineral | 5.351 | 3.37 B | 0.0616 | 1.16 | 34.5 K |
| CLDX | Celldex Therapeutics | 93.60 | 3.29 B | 1.80 | 1.96 | 1.29 K |
| AGYS | Agilysys Inc | 13.8067 | 3.14 B | 0.2039 | 1.5 | 235.01 K |
| GRBK | Green Brick Partners | 86.069 | 3.06 B | 1.9311 | 2.3 | 11.85 K |
| EEFT | Euronet Worldwide | 29.65 | 2.64 B | 0.79 | 2.74 | 1.05 M |
| BCRX | Biocryst Pharma Inc | 6.35 | 2.54 B | 0.11 | 1.76 | 150.87 K |
| HURN | Huron Consulting | 74.26 | 2.36 B | 0.60 | 0.81 | 146.27 K |
| ATRC | Atricure Inc | 11.39 | 2.28 B | 0.10 | 0.89 | 46.58 K |
| MLCO | Melco Resorts & Entertainment ADR | 10.0449 | 2.12 B | 0.6936 | 7.42 | 5.42 M |
| BLKB | Blackbaud Inc | 23.673 | 1.97 B | 0.5588 | 2.42 | 249.25 K |
| LMAT | Lemaitre Vascular | 5.1001 | 1.89 B | 0.0836 | 1.67 | 700 |
| GT | Goodyear Tire Rubber | 23.8618 | 1.74 B | 0.3466 | 1.47 | 3.88 M |
| AZTA | Azenta Inc | 9.838 | 1.47 B | 0.0865 | 0.89 | 642 K |
| CCEC | Capital Clean Energy Carriers Corp | 27.3789 | 1.37 B | 0.1476 | 0.54 | 12 K |
| WLDN | Willdan Group Inc | 6.65 | 1.27 B | 0.12 | 1.84 | 8.1 K |
| GLDD | Great Lakes Drg Dock | 8.5666 | 1.14 B | 0.1283 | 1.52 | 234.23 K |
| CFFN | Capitol Fed Finl Inc | 4.0692 | 1.08 B | 0.026 | 0.64 | 244.06 K |
| MBWM | Mercantile Bank Corp | 6.8187 | 1.06 B | 0.0863 | 1.28 | 16.28 K |
| LXRX | Lexicon Pharmaceutcl | 22.61 | 1.04 B | 0.49 | 2.22 | 13.33 K |
| MPB | Mid Penn Bancorp Inc | 15.3731 | 967.43 M | 0.091 | 0.6 | 700 |
| FMNB | Farmers Natl Banc Cp | 4.4275 | 955.07 M | 0.1572 | 3.68 | 4.5 K |
| CEVA | Ceva Inc | 11.48 | 920.92 M | 0.27 | 2.41 | 88.58 K |
| LINC | Lincoln Educational | 11.437 | 911.04 M | 0.1889 | 1.68 | 15.8 K |
| APOG | Apogee Entrpr Inc | 13.6047 | 880.22 M | 0.0701 | 0.52 | 480.28 K |
| TRNS | Transcat Inc | 7.23 | 878.32 M | 0.80 | 12.44 | 800 |
| ORRF | Orrstown Finl Svcs | 20.7364 | 846.38 M | 0.3876 | 1.9 | 300 |
| FISI | Financial Institut | 9.1421 | 819 M | 0.1988 | 2.22 | 32.01 K |
| SCHL | Scholastic Cp | 23.9008 | 782.42 M | 0.2881 | 1.22 | 273.66 K |
| AROW | Arrow Financial Corp | 9.4678 | 719.83 M | 0.2152 | 2.33 | 17.84 K |
| ADTN | Adtran Inc | 16.2151 | 705.22 M | 0.8557 | 5.57 | 1.51 M |
| CTRN | Citi Trends Inc | 13.0203 | 605.33 M | 0.3733 | 2.95 | 380.54 K |
| MLAB | Mesa Labs Inc | 21.8996 | 602.34 M | 0.9189 | 4.38 | 700 |
| CIVB | Civista Bncshrs | 9.8837 | 589.72 M | 0.1289 | 1.32 | 750 |
| CMCO | Columbus Mckinnon | 27.9747 | 550.73 M | 0.1822 | 0.66 | 216.64 K |
| ITIC | Investors Title Company | 21.5519 | 544.4 M | 1.0847 | 5.3 | 1.12 K |
| BSRR | Sierra Bancorp | 14.6508 | 529.04 M | 0.0931 | 0.64 | 8.9 K |
| JOUT | Johnson Outdoors | 17.6448 | 500.3 M | 0.3784 | 2.19 | 1.94 K |
| FMAO | Farmers & Merch Banc | 5.2967 | 482.3 M | 0.2649 | 5.26 | 100.4 K |
| CBAN | Colony Bankcorp Inc | 11.8897 | 468.78 M | 0.5996 | 5.31 | 2.6 K |
| CZNC | Citizens & Northern Corp | 7.8862 | 466.13 M | 0.3824 | 5.1 | 3.75 K |
| PLBC | Plumas Bancorp | 10.8235 | 434.8 M | 0.0801 | 0.75 | 1.8 K |
| TITN | Titan Machinery Inc | 10.25 | 422 M | 0.25 | 2.5 | 34.69 K |
| EYPT | Eyepoint Pharmaceuticals Inc | 32.40 | 408.31 M | 0.40 | 1.25 | 2.59 K |
| FNLC | First Bancorp Inc | 6.1387 | 399.06 M | 0.0883 | 1.46 | 4.04 K |
| AIOT | Powerfleet Inc | 12.94 | 386.57 M | 0.36 | 2.86 | 9.8 K |
| ELVA | Electrovaya Inc | 3.405 | 381.21 M | 0.181 | 5.61 | 720 |
| ALLT | Allot Communications | 4.79 | 375.73 M | 0.03 | 0.63 | 13.2 K |
| TSBK | Timberland Bancorp | 8.7094 | 356.67 M | 0.33 | 3.94 | 51 K |
| ALTO | Alto Ingredients Inc | 744.45 | 327.34 M | 49.35 | 7.1 | 16.89 K |
| FCCO | First Community Corp | 8.1201 | 326.17 M | 0.1903 | 2.4 | 5.19 K |
| AGEN | Agenus Inc | 244.9337 | 321.82 M | 4.7103 | 1.96 | 1.32 K |
| AVXL | Anavex Lf SC | 19.76 | 297.56 M | 1.16 | 6.24 | 11.95 K |
| FUNC | First United Corp | 14.304 | 289.97 M | 0.1683 | 1.19 | 1.24 K |
| FLXS | Flexsteel Inds | 7.9468 | 288.8 M | 0.1558 | 2 | 2 K |
| ANIK | Anika Therapeutics | 15.92 | 287.33 M | 0.36 | 2.31 | 44.41 K |
| OFLX | Omega Flex Inc | 8.8732 | 287.18 M | 0.4497 | 5.34 | 11.8 K |
| LCNB | Lcnb Corp | 5.4825 | 283.53 M | 0.2741 | 5.26 | 2.72 K |
| TSSI | TSS, Inc. Common Stock | 5.30 | 266.14 M | 0.05 | 0.95 | 100 |
| NATR | Nature S Sunshine | 6.3496 | 258.65 M | 0.5119 | 8.77 | 8.87 K |
| USAU | U.S. Gold Corp | 1918.2573 | 245.37 M | 57.6057 | 3.1 | 36 |
| PEBK | Peoples Bancorp NC | 9.2386 | 235.85 M | 0.312 | 3.5 | 7.04 K |
| CMTV | Community Bancorp. Common Stock | 5.468 | 228.84 M | 0.118 | 2.21 | 1.32 K |
| MPAA | Motorcar Parts Amer | 11.00 | 226.25 M | 1.00 | 10 | 1.97 K |
| RGCO | Rgc Resources Inc | 5.1348 | 221.73 M | 0.4042 | 8.54 | 300 |
| FORR | Forrester Resrch | 21.241 | 212.28 M | 0.1127 | 0.53 | 120.27 K |
| LARK | Landmark Bancorp Inc | 7.2932 | 195.16 M | 0.0987 | 1.37 | 10.37 K |
| FNWD | Finward Bancorp | 12.9043 | 194.99 M | 0.2581 | 2.04 | 200 |
| HOFT | Hooker Furniture | 11.0021 | 154.89 M | 0.1274 | 1.17 | 87.96 K |
| CLAR | Clarus Corp | 5.3587 | 138.99 M | 0.0451 | 0.85 | 61.02 K |
| CVGI | Commercial Vehicle G | 14.32 | 137.74 M | 0.47 | 3.39 | 143.49 K |
| LSBK | Lake Shore Bancorp | 4.0539 | 134.89 M | 0.045 | 1.12 | 2.3 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BML-PG | Bank of America Corporation | 7.9789 | 259.36 B | 0.1319 | 1.68 | 68.3 K |
| BML-PJ | Bank of America Corporation | 7.076 | 229.43 B | 0.0531 | 0.76 | 9.7 K |
| UL | Unilever Plc ADR | 21.94 | 131.84 B | 0.1922 | 0.88 | 438.76 K |
| CB | Chubb Ltd | 35.8703 | 131.5 B | 0.8819 | 2.52 | 1.88 M |
| BTI | British American Tobacco Industries ADR | 13.7191 | 120.13 B | 0.2186 | 1.62 | 193 K |
| CM | Canadian Imperial Bank of Commerce | 12.5698 | 112.69 B | 0.2097 | 1.7 | 756.2 K |
| BNS | Bank of Nova Scotia | 21.1965 | 111.36 B | 0.1211 | 0.57 | 272.8 K |
| ENB | Enbridge Inc | 8.0076 | 110.47 B | 0.1418 | 1.8 | 430 K |
| ACN | Accenture Plc | 24.2411 | 104.02 B | 0.1699 | 0.71 | 3.38 M |
| MCK | Mckesson Corp | 55.2536 | 100.26 B | 0.5024 | 0.92 | 1.37 M |
| VLO | Valero Energy Corp | 38.3014 | 99.97 B | 0.2342 | 0.62 | 8.33 M |
| AON | AON Plc | 40.4674 | 73.65 B | 0.3768 | 0.94 | 3.65 M |
| URI | United Rentals | 23.4862 | 72.5 B | 0.678 | 2.97 | 4.77 M |
| TGT | Target Corporation | 32.0864 | 67.5 B | 0.2225 | 0.7 | 15.19 M |
| GS-PD | The Goldman Sachs Group Inc | 8.0549 | 67.46 B | 0.0534 | 0.67 | 3.7 K |
| TRP | Tc Energy Corp | 15.6998 | 65.02 B | 0.1526 | 0.98 | 211.1 K |
| RELX | Relx Plc ADR | 6.0276 | 58.51 B | 0.0407 | 0.68 | 222.4 K |
| SPG-PJ | Simon Property Group Inc | 22.8618 | 44.73 B | 0.1987 | 0.88 | 300 |
| SLF | Sun Life Financial Inc | 24.8843 | 44.69 B | 0.1365 | 0.55 | 448.9 K |
| DHI | D.R. Horton | 10.7938 | 41.49 B | 0.1833 | 1.73 | 7.49 M |
| ADM | Archer Daniels Midland | 24.7293 | 39.18 B | 0.423 | 1.74 | 7.65 M |
| JBL | Jabil Inc. | 13.672 | 38.76 B | 0.2372 | 1.77 | 3.42 M |
| IRM | Iron Mountain Inc | 13.1887 | 38.67 B | 0.0857 | 0.65 | 648.01 K |
| CNC | Centene Corp | 6.4475 | 31.82 B | 0.035 | 0.55 | 1.86 M |
| WSM | Williams-Sonoma | 8.6658 | 28.31 B | 0.1871 | 2.21 | 3.4 M |
| RF | Regions Financial Corp | 13.9576 | 27.01 B | 0.1577 | 1.14 | 6.01 M |
| L | Loews Corp | 43.2748 | 22.97 B | 1.029 | 2.44 | 3.47 M |
| BG | Bunge Ltd | 77.9482 | 22.08 B | 2.0295 | 2.67 | 1.54 M |
| BCE | BCE Inc | 13.9491 | 21.77 B | 0.1712 | 1.24 | 327.1 K |
| MKCV | McCormick & Company, Incorporated | 13.2089 | 19.81 B | 0.0889 | 0.68 | 1 K |
| LDOS | Leidos Holdings Inc | 28.0539 | 17.89 B | 0.2098 | 0.75 | 320.24 K |
| BBY | Best Buy Company | 28.8282 | 17.35 B | 0.451 | 1.59 | 10.33 M |
| DINO | HF Sinclair Corp | 12.1942 | 16.89 B | 0.3036 | 2.55 | 2.72 M |
| TU | Telus Corp | 4.4365 | 15.26 B | 0.056 | 1.28 | 758.8 K |
| GIB | CGI Group | 11.498 | 15.01 B | 0.1886 | 1.67 | 203.5 K |
| MKC-V | McCormick & Company Incorporated | 13.4714 | 14.6 B | 0.0906 | 0.68 | 1 K |
| LII | Lennox International | 27.8425 | 14.38 B | 0.6882 | 2.53 | 982.5 K |
| IVZ | Invesco Plc | 14.4763 | 14.38 B | 0.1168 | 0.81 | 7.47 M |
| AIZ | Assurant Inc | 46.5385 | 13.87 B | 0.3437 | 0.74 | 1.22 M |
| CNA | Cna Financial Corp | 15.6506 | 13.53 B | 0.3751 | 2.46 | 680.3 K |
| DECK | Deckers Outdoor Corp | 8.765 | 12.27 B | 0.2339 | 2.74 | 10.53 M |
| TFII | Tfi International Inc | 5.0246 | 11.97 B | 0.0552 | 1.11 | 25.7 K |
| DPZ | Domino's Pizza Inc | 10.1957 | 11.68 B | 0.0556 | 0.55 | 509.9 K |
| MOH | Molina Healthcare Inc | 26.00 | 10.6 B | 0.2667 | 1.04 | 219 K |
| CFR | Cullen/Frost Bankers | 28.7682 | 10.45 B | 0.1836 | 0.64 | 523.4 K |
| DDS | Dillard's | 12.9538 | 10.43 B | 0.066 | 0.51 | 1.16 M |
| EAT | Brinker International | 14.5047 | 10.37 B | 0.1674 | 1.17 | 1.53 M |
| AGX | Argan Inc | 8.0505 | 8.26 B | 0.6703 | 9.08 | 81.2 K |
| LAD | Lithia Motors | 11.5286 | 8.12 B | 0.1028 | 0.9 | 162.7 K |
| AWI | Armstrong World Industries Inc | 20.6545 | 7.57 B | 0.1484 | 0.72 | 118.6 K |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 8.6666 | 7.49 B | 0.1169 | 1.37 | 6.3 K |
| GAP | Gap Inc | 12.6652 | 7.19 B | 0.1126 | 0.9 | 9.56 M |
| MOS | Mosaic Company | 61.4241 | 6.75 B | 1.2213 | 2.03 | 4.37 M |
| GATX | GATX Corp | 23.9405 | 6.38 B | 0.8044 | 3.48 | 623.7 K |
| AKO-B | Embotelladora Andina S.A | 6.5339 | 4.88 B | 0.1113 | 1.73 | 9.6 K |
| FBP | First Bancorp | 77.525 | 4.51 B | 0.6801 | 0.89 | 32.45 K |
| MDU | Mdu Res Group Inc | 5.9362 | 4.33 B | 0.1076 | 1.85 | 878.8 K |
| DK | Delek US Holdings | 11.6107 | 4.12 B | 1.0529 | 9.97 | 572.1 K |
| JOE | St. Joe Company | 27.5288 | 3.86 B | 0.7418 | 2.77 | 1.11 M |
| BBWI | Bath & Body Works Inc | 4.7115 | 3.79 B | 0.0524 | 1.12 | 7.57 M |
| LEU | Centrus Energy Corp. | 2541.2087 | 3.67 B | 79.6702 | 3.24 | 15.71 K |
| CVI | Cvr Energy Inc | 6.791 | 3.66 B | 0.1544 | 2.33 | 202.6 K |
| SMG | Scotts Miracle-Gro Company | 22.6341 | 3.45 B | 1.0546 | 4.89 | 626.6 K |
| AGO | Assured Guaranty Ltd | 19.0502 | 3.35 B | 1.028 | 5.7 | 2.29 M |
| TNK | Teekay Tankers Ltd | 7.2389 | 3.09 B | 0.1365 | 1.92 | 543.5 K |
| IMAX | Imax Corp | 6.84 | 2.87 B | 0.23 | 3.48 | 603.17 K |
| HOG | Harley-Davidson Inc | 29.8083 | 2.81 B | 0.4312 | 1.47 | 3.35 M |
| AEO | American Eagle Outfitters | 11.2715 | 2.74 B | 0.4638 | 4.29 | 5.35 M |
| TY-P | Tri-Continental Corporation PFD $2.50 | 20.8998 | 2.48 B | 0.4594 | 2.25 | 200 |
| NMM | Navios Maritime Partners LP | 88.1846 | 2.35 B | 2.1108 | 2.45 | 18.52 K |
| OFG | OFG Bancorp | 8.7963 | 2.26 B | 0.1231 | 1.42 | 216.6 K |
| KSS | Kohl's Corp | 24.3195 | 2.23 B | 0.3187 | 1.33 | 5.06 M |
| PBI | Pitney Bowes Inc | 14.4506 | 2.2 B | 0.0813 | 0.57 | 1.26 M |
| HE | Hawaiian Electric Industries | 11.3343 | 2.04 B | 0.0745 | 0.66 | 243.2 K |
| SPB | Spectrum Brands Holdings Inc | 31.9395 | 2.02 B | 0.2215 | 0.7 | 956 |
| PRG | Prog Hldgs Inc | 8.8725 | 1.68 B | 0.1101 | 1.26 | 600 |
| IDT | IDT Corp | 9.7081 | 1.65 B | 0.362 | 3.87 | 148.7 K |
| FUN | Cedar Fair LP | 9.1751 | 1.6 B | 0.0862 | 0.95 | 128.45 K |
| SBH | Sally Beauty Holdings | 10.21 | 1.52 B | 0.23 | 2.3 | 478.29 K |
| NRP | Natural Resource Partners LP | 79.7181 | 1.36 B | 0.4083 | 0.51 | 5.21 K |
| OPY | Oppenheimer Holdings | 25.6964 | 1.27 B | 0.6412 | 2.56 | 27.6 K |
| EFOR | Everforth, Inc. | 6.77 | 1.27 B | 0.07 | 1.04 | 351.16 K |
| EDN | Empresa Distribuidora Y Comercializadora ADR | 22.16 | 1.1 B | 0.19 | 0.86 | 92.2 K |
| CODI | Compass Diversified Holdings | 3.5324 | 910.36 M | 0.1018 | 2.97 | 144 K |
| PAR | Par Technology Corp | 7.0374 | 767.28 M | 0.0591 | 0.85 | 15.2 K |
| MEI | Methode Electronics | 9.9554 | 641.75 M | 0.0604 | 0.61 | 217.9 K |
| RWT | Redwood Trust | 7.4733 | 602.94 M | 0.3677 | 5.17 | 429 K |
| OIS | Oil States International | 18.2815 | 552.56 M | 0.0972 | 0.53 | 950.77 K |
| NGS | Natural Gas Services Group | 18.6498 | 493.49 M | 0.1484 | 0.8 | 123.7 K |
| BBW | Build-A-Bear Workshop | 12.0578 | 478.8 M | 0.2859 | 2.43 | 184 K |
| HVT | Haverty Furniture Companies | 3.6984 | 443.48 M | 0.0661 | 1.82 | 175.1 K |
| EVN | Eaton Vance Muni Income Trust | 4.5275 | 429.4 M | 0.0528 | 1.18 | 106.9 K |
| EFT | Eaton Vance Floating Rate Income Trust | 4.1607 | 286.78 M | 0.0263 | 0.64 | 179.4 K |
| KWY | Kingsway Corporation | 58.3611 | 281.1 M | 0.4927 | 0.85 | 2.75 K |
| MBI | MBIA Inc | 12.2988 | 251.51 M | 0.405 | 3.41 | 8.9 M |
| JHS | John Hancock Income Securities Trust | 4.0035 | 127.65 M | 0.0433 | 1.09 | 30.9 K |
| VHC | Virnetx Holding Corp | 98.1922 | 69 M | 3.1675 | 3.33 | 595 |
| CBAN | Colony Bankcorp Inc | 11.7852 | 0.5944 | 5.31 | 2.7 K | |
| UHAL | Amerco Inc | 5.8383 | 0.1416 | 2.49 | 94.98 K | |
| GRBK | Green Brick Partners | 86.069 | 1.9311 | 2.3 | 11.85 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MER | Africa Oil Corp | 4.6233 | 0.8041 | 21.05 | 700 | |
| SDE | Spartan Delta Corp | 55.5351 | 6.9419 | 14.29 | 749 | |
| TVE | Tamarack Valley Energy Ltd | 3.3318 | 0.3123 | 10.34 | 9.83 K | |
| URB-A | Urbana Corporation | 3.6949 | 0.3379 | 10.07 | 447.21 K | |
| ORIO | ORIO | 264.4898 | 14.6939 | 5.88 | 74 | |
| ELEF | Silver Elephant Mining Corp | 25.4675 | 1.323 | 5.48 | 1.17 K | |
| IFP | Interfor Corp | 5.625 | 0.2723 | 5.09 | 65.3 K | |
| ATX | ATEX Resources Inc. | 66.00 | 3.00 | 4.76 | 821 | |
| RIO | Rio2 Ltd | 7.80 | 0.30 | 4 | 2.82 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.7377 | 0.1155 | 3.19 | 11.5 K | |
| ATS | Ats Corp | 3.94 | 0.11 | 2.87 | 469.1 K | |
| PDV-PA | Prime Dividend Corp Pref A | 3.8677 | 0.1075 | 2.86 | 19.9 K | |
| RVX | Resverlogix Corp | 12.7556 | 0.3112 | 2.5 | 146.75 K | |
| VCM | Vecima Networks Inc | 4.3398 | 0.0947 | 2.23 | 4.3 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 196.2326 | 4.0276 | 2.1 | 14.8 K | |
| PWF-PA | Power Financial Corp Pref A | 11.275 | 0.2301 | 2.08 | 1.62 K | |
| TECK-A | Teck Resources Limited | 33.9692 | 0.672 | 2.02 | 7.3 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.9604 | 0.0737 | 1.9 | 35.49 K | |
| POW-PD | Power Corporation of Canada Pref D | 8.136 | 0.1415 | 1.77 | 7.1 K | |
| PHX | Phx Energy Services Corp | 3.0215 | 0.0509 | 1.71 | 14.69 K | |
| UNC | United Corp Ltd | 3.3344 | 0.056 | 1.71 | 8.64 K | |
| LAS-A | Lassonde Industries Inc | 28.5081 | 0.4757 | 1.7 | 300 | |
| VLE | Valeura Energy Inc | 6.50 | 0.10 | 1.56 | 200 | |
| ALC | Algoma Central | 5.7845 | 0.0734 | 1.29 | 490 | |
| MXG | Maxim Power Corp | 5.7429 | 0.0723 | 1.27 | 22.1 K | |
| ACO-X | ATCO Ltd | 16.2992 | 0.2003 | 1.24 | 78.34 K | |
| ESI | Ensign Energy Services Inc | 3.8574 | 0.0455 | 1.19 | 431 K | |
| URB | Urbana Corp | 3.7073 | 0.0428 | 1.17 | 31.5 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 8.1977 | 0.0942 | 1.16 | 15.03 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 11.246 | 0.1159 | 1.04 | 1.91 K | |
| DGS-PA | Dividend Growth Split Corp Pref A | 3.6751 | 0.0368 | 1.01 | 1.6 K | |
| NWC | The North West Company Inc | 8.5432 | 0.0812 | 0.96 | 178.15 K | |
| EVT | Economic Investment | 4.1138 | 0.038 | 0.93 | 54 K | |
| PWF-PE | Power Financial Corp Pref E | 8.5694 | 0.0791 | 0.93 | 4.95 K | |
| CJT | Cargojet Inc | 6.815 | 0.0604 | 0.89 | 10.18 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.2373 | 0.0605 | 0.74 | 10.18 K | |
| CM | Canadian Imperial Bank of Commerce | 14.713 | 0.1072 | 0.73 | 5.41 M | |
| LNF | Leons Furniture | 6.4017 | 0.0452 | 0.71 | 88.57 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.3978 | 0.0197 | 0.58 | 21.52 K | |
| BCE-PA | BCE Inc Pref AA | 8.8435 | 0.0497 | 0.57 | 120 | |
| FTS | Fortis Inc | 13.9227 | 0.0746 | 0.54 | 187.91 K | |
| GIB-A | CGI Inc | 11.5446 | 0.0595 | 0.52 | 2.19 M | |
| CHR | Chorus Aviation Inc | 44.1251 | 0.2262 | 0.52 | 485.35 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ELCO | Elcom International Inc | 11.00 | 16.57 M | 10.99 | 109900 | 20 |
| ORBT | Orbit International Corporation | 8.2525 | 9.98 M | 0.1159 | 1.42 | 13.79 K |
| ERHE | ERHC Energy Inc | 20.00 | 863.83 K | 0.50 | 2.56 | 1.35 M |
| SEII | Sharing Economy International Inc | 12300.0127 | 385.17 K | 300.001 | 2.5 | 2 |
| REFG | Medical Cannabis Payment Solutions Inc | 2250.00 | 182.51 K | 250.00 | 12.5 | 0 |
| WDBG | Woodbrook Group Holdings Inc | 33153.1523 | 70.27 K | 180.1797 | 0.55 | 1 |
| ERINQ | Erin Energy Corporation | 17.2499 | 21.53 K | 4.9286 | 40 | 19.56 K |
| WUHN | Wuhan General Group (China) Inc | 13.50 | 16.54 K | 0.50 | 3.85 | 300 |
| SPDC | Speed Commerce Inc | 33.28 | 603 | 0.64 | 1.96 | 5.65 K |
| PARD | Poniard Pharmaceuticals Inc | 214.00 | 149 | 15.20 | 7.65 | 1.76 K |
| UCSO | United Consortium Ltd | 90.00 | 10.00 | 12.5 | 11.6 K | |
| ASFX | American Scientific Resources Incorporated | 36.00 | 4.00 | 12.5 | 3.5 K | |
| FRTD | Fortitude Group Inc | 1384.0909 | 47.7273 | 3.57 | 54.3 K | |
| TXCCQ | TranSwitch Corporation | 6.9976 | 0.0795 | 1.15 | 27.63 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| OBUL | One Bullion Limited | 3.6797 | 1.2266 | 50 | 560 | |
| CTEK | CLEANTEK Industries Inc | 11.1765 | 1.7647 | 18.75 | 88 | |
| SURG | Surge Copper Corp | 3.25 | 0.375 | 13.04 | 2.7 K | |
| BRON | Bronco Resources Corp. | 80.00 | 8.00 | 11.11 | 5 | |
| PEX | Pacific Ridge Exploration Ltd | 21.00 | 2.00 | 10.53 | 58 K | |
| YNV | Ynvisible Interactive Inc | 57.60 | 4.80 | 9.09 | 60 | |
| WMK | Whitemud Resources Inc | 9.60 | 0.70 | 7.87 | 41.92 K | |
| ADD | Arctic Star Exploration Corp | 33.60 | 2.40 | 7.69 | 1.64 K | |
| LORD | St. James Gold Corp | 22.50 | 1.50 | 7.14 | 877 | |
| LX-H | Lincoln Ventures Ltd | 114.2857 | 7.1428 | 6.67 | 192 | |
| KCC | Kincora Copper Limited | 85.50 | 4.50 | 5.56 | 38.11 K | |
| RECO | Reconnaissance Energy Africa Ltd | 4.40 | 0.20 | 4.76 | 5 K | |
| GSVR | Guanajuato Silver Company Ltd | 8.10 | 0.36 | 4.65 | 22.23 K | |
| ADK | DIAGNOS Inc | 5.20 | 0.20 | 4 | 10.91 K | |
| INTR | Intrepid Metals Corp. | 448.00 | 16.00 | 3.7 | 14 | |
| PWER | Global Power Solutions Corp. | 3.30 | 0.10 | 3.12 | 800 | |
| SILV | Silver Valley Metals Corp. | 17.82 | 0.54 | 3.12 | 113.5 K | |
| AB-H | Asbestos Corporation Limited | 3.80 | 0.10 | 2.7 | 100 | |
| CAMB | Cambria Gold Mines Inc. | 77.50 | 2.00 | 2.65 | 23.5 K | |
| OYL | CGX Energy Inc | 35.00 | 0.80 | 2.34 | 593.17 K | |
| ICON | International Iconic Gold Exploration Corp | 94.00 | 2.00 | 2.17 | 158 | |
| GGO | Galleon Gold Corp | 4.70 | 0.10 | 2.17 | 3.25 K | |
| VVTM | VVT Med Inc. | 3714.9534 | 70.0935 | 1.92 | 21 | |
| AIR | Clean Air Metals Inc | 5.70 | 0.10 | 1.79 | 780 | |
| PLY | Playfair Mining Ltd | 20.70 | 0.30 | 1.47 | 4.55 K | |
| CEC | Compliance Energy Corp. | 4.6875 | 0.0671 | 1.45 | 571 K |