Gainers for 11 April 2008 from 00:00:00 until 23:59:59
Gainers for 11 April 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NOG | Northern Oil and Gas | 73.0151 | 2.68 B | 2.6713 | 3.8 | 42.8 K | 3.13 M |
| GENC | Gencor Industries IN | 15.6933 | 257.1 M | 1.04 | 7.1 | 105.2 K | 1.65 M |
| LODE | Comstock Mining Inc | 940.00 | 108.76 M | 60.00 | 6.82 | 907 | 852.58 K |
| CPHI | China Pharma Holdings | 240.00 | 22.29 M | 16.00 | 7.14 | 551 | 132.24 K |
| DSS | Document Security Systems | 13273.9004 | 4.94 M | 124.6416 | 0.95 | 9 | 119.47 K |
| GORO | Gold Resource Corp | 3.1757 | 544.27 M | 0.0278 | 0.88 | 26.88 K | 85.37 K |
| TOVX | Theriva Biologics Inc | 8312.50 | 6.61 M | 875.00 | 11.76 | 10 | 83.12 K |
| BKTI | Bk Technologies Inc | 7.2953 | 231.74 M | 0.1196 | 1.67 | 10.44 K | 76.16 K |
| IOR | Income Opportunity Realty Trust | 6.75 | 75.22 M | 0.15 | 2.27 | 9.9 K | 66.83 K |
| GLU | Gabelli Global Utility | 6.1404 | 112.56 M | 0.0867 | 1.43 | 8.5 K | 52.19 K |
| SIF | Sifco Industries | 11.7931 | 117.54 M | 0.1607 | 1.38 | 4.2 K | 49.53 K |
| CEV | Eaton Vance California Muni Income Trust | 5.0546 | 72.87 M | 0.0572 | 1.14 | 9.2 K | 46.5 K |
| AIRI | Air Industries Group Inc | 753.6851 | 12.14 M | 16.7486 | 2.27 | 61 | 45.97 K |
| BRN | Barnwell Industries | 9.2063 | 12.49 M | 0.26 | 2.91 | 3.7 K | 34.06 K |
| GBR | New Concept Energy Inc | 3.5399 | 4.06 M | 0.0499 | 1.43 | 8.2 K | 29.03 K |
| CATX | Perspective Therapeutics Inc | 9.80 | 107.66 M | 0.10 | 1.03 | 1.35 K | 13.23 K |
| ESP | Espey Mfg. & Electronics | 7.5757 | 139.82 M | 0.0775 | 1.03 | 1.6 K | 12.12 K |
| CKX | Ckx Lands | 9.6771 | 31.31 M | 0.133 | 1.39 | 500 | 4.84 K |
| JOB | General Employment Enterprises | 13.50 | 702.05 M | 0.50 | 3.85 | 80 | 1.08 K |
| OGEN | Oragenics Inc | 201600.00 | 904.7 K | 46800.00 | 30.23 | 0 | 0 |
| PED | Pedevco Corp | 18144.00 | 155.65 M | 1344.00 | 8 | 0 | 0 |
| SDEV | Stablecoin Development Corporation | 224704.4531 | 57.03 M | 6073.0938 | 2.78 | 0 | 0 |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ZB | US Treasury Bond Futures | 119.6719 | 0.6406 | 0.54 | 215.16 K | 25.75 M | |
| CC | Cocoa | 2541.00 | 72.00 | 2.92 | 5.17 K | 13.14 M | |
| BZ | Brent Crude | 108.75 | 0.55 | 0.51 | 80.66 K | 8.77 M | |
| FC | Feeder Cattle | 132.85 | 0.70 | 0.53 | 3.76 K | 499.52 K | |
| HE | Lean Hogs | 69.78 | 10.61 | 17.93 | 493 | 34.4 K | |
| HG | Copper | 3.9435 | 0.0245 | 0.63 | 121 | 477.16 |
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 129.40 | 3.12 B | 1.60 | 1.25 | 0 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FAST | Fastenal Company | 3.9842 | 63.32 B | 0.1555 | 4.06 | 45.56 M | 181.54 M |
| UAL | United Airlines Holdings Inc | 22.90 | 35.51 B | 0.50 | 2.23 | 7.24 M | 165.81 M |
| SLM | SLM Corp | 5.105 | 3.23 B | 0.0658 | 1.31 | 20.76 M | 105.99 M |
| NTRS | Northern Trust Corp | 42.9637 | 32.28 B | 0.2876 | 0.67 | 2.25 M | 96.63 M |
| FFIV | F5 Networks Inc | 19.55 | 17.56 B | 0.23 | 1.19 | 4.72 M | 92.19 M |
| AEP | American Electric Power Company | 21.689 | 70.34 B | 0.3388 | 1.59 | 3.2 M | 69.3 M |
| CSIQ | Canadian Solar Inc | 24.08 | 670.82 M | 0.33 | 1.39 | 1.35 M | 32.42 M |
| PTIX | Protagenic Therapeutics Inc | 237.44 | 854.24 K | 7.84 | 3.41 | 90.71 K | 21.54 M |
| COO | Cooper Companies | 9.1834 | 11.91 B | 0.0965 | 1.06 | 1.86 M | 17.11 M |
| PODD | Insulet Corp | 18.52 | 10.58 B | 0.80 | 4.51 | 902.8 K | 16.72 M |
| MEOH | Methanex Cp | 17.1181 | 5.45 B | 0.4297 | 2.57 | 572 K | 9.79 M |
| FCFS | First Cash Fin Svcs | 11.6306 | 7.92 B | 0.1918 | 1.68 | 772.43 K | 8.98 M |
| POOL | Pool Corp | 15.427 | 7.72 B | 0.3037 | 2.01 | 575 K | 8.87 M |
| TITN | Titan Machinery Inc | 22.39 | 531.14 M | 0.28 | 1.27 | 383.29 K | 8.58 M |
| TAOP | Taoping Inc | 24480.00 | 2.7 M | 1260.00 | 5.43 | 262 | 6.41 M |
| TRI | Thomson Reuters Corporation Common Shares | 20.8509 | 47.38 B | 0.6168 | 3.05 | 264.9 K | 5.52 M |
| NBIX | Neurocrine Bioscienc | 5.86 | 16.94 B | 0.32 | 5.78 | 904.05 K | 5.3 M |
| CLNE | Clean Energy Fuels | 12.92 | 405.62 M | 0.09 | 0.7 | 368.79 K | 4.76 M |
| NXH | Neighborhood Intelligence, Inc. Common Stock | 11.1586 | 138.54 M | 0.2967 | 2.73 | 372.5 K | 4.16 M |
| COLB | Columbia Banking Sys | 10.3388 | 8.66 B | 0.1451 | 1.42 | 365.7 K | 3.78 M |
| BANR | Banner Corp | 97.8879 | 2.53 B | 3.3227 | 3.51 | 37.62 K | 3.68 M |
| OZK | Bank Ozk | 3.9079 | 5.5 B | 0.0722 | 1.88 | 546.59 K | 2.14 M |
| STAB | Statera Biopharma Inc | 98.46 | 7.14 K | 14.46 | 17.21 | 21.47 K | 2.11 M |
| RBCN | Rubicon Technology | 240.70 | 45.67 M | 3.10 | 1.3 | 8.19 K | 1.97 M |
| GENC | Gencor Industries IN | 15.6933 | 1.04 | 7.1 | 105.2 K | 1.65 M | |
| CFFN | Capitol Fed Finl Inc | 5.1835 | 1.04 B | 0.0423 | 0.82 | 287.96 K | 1.49 M |
| NAVBQ | Navidea Biopharmaceuticals Inc. | 7.40 | 10.01 K | 0.26 | 3.64 | 200.58 K | 1.48 M |
| AMSF | Amerisafe Inc | 7.0633 | 361.39 M | 0.0706 | 1.01 | 208.45 K | 1.47 M |
| MVIS | Microvision | 26.24 | 35.75 M | 0.24 | 0.92 | 56.08 K | 1.47 M |
| BCPC | Balchem Cp | 13.9284 | 5.52 B | 0.0912 | 0.66 | 91.88 K | 1.28 M |
| SIFY | Sify Techs Ltd ADR | 27.0622 | 912.68 M | 1.0558 | 4.06 | 42.7 K | 1.16 M |
| MBWM | Mercantile Bank Corp | 4.5443 | 1.06 B | 0.0928 | 2.08 | 248.44 K | 1.13 M |
| BWEN | Broadwind Energy Inc | 94.00 | 56.07 M | 4.00 | 4.44 | 9.04 K | 849.57 K |
| DMLP | Dorchester Minls | 4.8203 | 1.41 B | 0.1199 | 2.55 | 154.75 K | 745.97 K |
| LXRX | Lexicon Pharmaceutcl | 13.93 | 796.47 M | 0.21 | 1.53 | 48.62 K | 677.33 K |
| ANIX | Anixa Biosciences Inc | 32.00 | 90.94 M | 4.75 | 17.43 | 21.1 K | 675.1 K |
| CRIS | Curis Inc | 143.00 | 2.96 M | 4.00 | 2.88 | 3.74 K | 535.11 K |
| SNOA | Sonoma Pharmaceuticals Inc | 32130.00 | 5.22 M | 567.00 | 1.8 | 16 | 514.08 K |
| GASS | Stealthgas Inc | 12.3891 | 304.04 M | 0.333 | 2.76 | 36.34 K | 450.24 K |
| ELOX | Eloxx Pharmaceuticals Inc | 110400.00 | 53.08 M | 10400.00 | 10.4 | 4 | 441.6 K |
| MPAA | Motorcar Parts Amer | 6.11 | 144.37 M | 0.13 | 2.17 | 67.78 K | 414.16 K |
| LWAY | Lifeway Foods Inc | 12.1775 | 328.12 M | 0.2669 | 2.24 | 30.32 K | 369.22 K |
| ORKA | Oruka Therapeutics Inc | 79041.8203 | 6.98 B | 975.8281 | 1.25 | 4 | 316.17 K |
| CECO | CECO Environmental Corp. | 7.8912 | 3.18 B | 0.0696 | 0.89 | 38.4 K | 303.02 K |
| KTOS | Kratos Defns | 18.20 | 6.38 B | 0.30 | 1.68 | 13.06 K | 237.69 K |
| INOD | Innodata Inc | 4.07 | 1.22 B | 0.04 | 0.99 | 57.39 K | 233.56 K |
| NNBR | NN Inc | 8.9422 | 284.98 M | 0.237 | 2.72 | 20.97 K | 187.49 K |
| HCKT | Hackett Grp Inc | 3.0805 | 330.39 M | 0.0226 | 0.74 | 51.3 K | 158.03 K |
| STRT | Strattec Security | 33.2614 | 249.67 M | 0.5727 | 1.75 | 3.9 K | 129.72 K |
| ACHV | Achieve Life Sciences Inc | 15840.00 | 647.48 M | 788.0361 | 5.24 | 8 | 126.72 K |
| SSKN | Strata Skin Scien | 3010.00 | 588 | 25.00 | 0.84 | 38 | 114.38 K |
| III | Information Svcs Group | 4.0041 | 293.76 M | 0.0404 | 1.02 | 27.96 K | 111.95 K |
| CREX | Creative Realities Inc | 1874.2482 | 27.26 M | 11.25 | 0.6 | 58 | 108.71 K |
| PRSO | Peraso Inc | 34480.00 | 5.64 M | 320.00 | 0.94 | 3 | 103.44 K |
| RCKY | Rocky Brands Inc | 4.0662 | 391.52 M | 0.0729 | 1.83 | 24.76 K | 100.67 K |
| ARQ | Arq Inc | 3.9559 | 140.52 M | 0.0606 | 1.56 | 24.14 K | 95.51 K |
| NATR | Nature S Sunshine | 6.0279 | 179.53 M | 0.4888 | 8.82 | 13.24 K | 79.79 K |
| CPHC | Canterbury Park Hl | 7.0054 | 81.48 M | 0.0702 | 1.01 | 10.9 K | 76.36 K |
| PESI | Perma-Fix Envir | 9.05 | 315.73 M | 0.55 | 6.47 | 8.37 K | 75.78 K |
| YHGJ | Yunhong Green Cti Ltd | 4.5777 | 8.61 M | 0.1753 | 3.98 | 16.5 K | 75.53 K |
| PMCB | Pharmacyte Biotech Inc | 312.7656 | 71.71 M | 27.7513 | 9.74 | 214 | 66.93 K |
| AIRT | Air T Inc | 5.7248 | 81.41 M | 0.071 | 1.26 | 10.91 K | 62.46 K |
| LITS | MEI Pharma, Inc. Common Stock | 2516.7856 | 26.18 M | 363.5356 | 16.88 | 23 | 57.89 K |
| CAPS | Capstone Holding Corp. Common Stock | 1040.00 | 1.61 M | 10.00 | 0.97 | 53 | 55.12 K |
| EML | Eastern Company | 11.8894 | 191.78 M | 0.1199 | 1.02 | 4.5 K | 53.5 K |
| TWAV | TaoWeave Inc. | 13200.00 | 4.25 M | 240.00 | 1.85 | 4 | 52.8 K |
| RVSB | Riverview Bancorp | 7.3038 | 131.85 M | 0.1875 | 2.63 | 7.15 K | 52.21 K |
| WLFC | Willis Lease Fin C | 12.9571 | 974.31 M | 0.2023 | 1.59 | 3.85 K | 49.88 K |
| OMCC | Old Market Capital Corporation | 4.4415 | 25.57 M | 0.0437 | 0.99 | 10.89 K | 48.37 K |
| KZIA | Kazia Therapeutics Ltd ADR | 402.2852 | 75.65 M | 29.1982 | 7.83 | 118 | 47.47 K |
| NATH | Nathan's Famous IN | 7.1474 | 418.17 M | 0.2795 | 4.07 | 6.09 K | 43.51 K |
| SNGX | Soligenix Inc | 8160.00 | 6.88 M | 480.00 | 6.25 | 5 | 40.8 K |
| SMIT | Schmitt Inds Inc | 6.00 | 65.83 K | 0.15 | 2.56 | 6 K | 36.02 K |
| PDEX | Pro-Dex Inc | 4.71 | 210.1 M | 0.15 | 3.29 | 7.63 K | 35.95 K |
| PTN | Palatin Technologies, Inc. Common Stock | 3500.00 | 125.00 | 3.7 | 10 | 35 K | |
| ARKR | Ark Restaurants Cp | 12.1691 | 16.26 M | 0.1977 | 1.65 | 2.74 K | 33.29 K |
| SLNH | Soluna Hldgs Inc | 72.9782 | 121.17 M | 7.4334 | 11.34 | 442 | 32.26 K |
| EYPT | Eyepoint Pharmaceuticals Inc | 28.40 | 26.38 M | 0.40 | 1.43 | 1.08 K | 30.64 K |
| CLAR | Clarus Corp | 5.7382 | 193.74 M | 0.0451 | 0.79 | 4.47 K | 25.63 K |
| BBGI | Beasley Broadcast Group | 71.461 | 11.43 M | 0.8896 | 1.26 | 346 | 24.73 K |
| HFWA | Heritage Financial | 9.7766 | 1.15 B | 0.1649 | 1.72 | 2.37 K | 23.2 K |
| ATHE | Alterity Therapeutics Ltd ADR | 254.994 | 37.42 M | 1.794 | 0.71 | 90 | 22.95 K |
| CIVB | Civista Bncshrs | 9.5387 | 592.78 M | 0.1909 | 2.04 | 2.2 K | 20.99 K |
| KNDI | Kandi Techs Group | 5.94 | 34.62 M | 0.24 | 4.21 | 3.43 K | 20.39 K |
| NECB | Northeast Community Bancorp | 6.3098 | 400.73 M | 0.1528 | 2.48 | 3 K | 18.93 K |
| APPS | Digital Turbine | 27.50 | 926.3 M | 1.25 | 4.76 | 580 | 15.95 K |
| UTMD | Utah Medical Prod | 19.9174 | 204.92 M | 0.1594 | 0.81 | 800 | 15.93 K |
| BPOPM | Popular Inc Trust II | 6.8887 | 0.131 | 1.94 | 2.31 K | 15.91 K | |
| ESOA | Energy Services Acquisition Corp | 4.9004 | 162.71 M | 0.0419 | 0.86 | 3.2 K | 15.68 K |
| CZFS | Citizens Fincl Svcs | 9.9239 | 409.63 M | 0.0718 | 0.73 | 1.53 K | 15.23 K |
| FOCL | EDAP TMS S.A. | 3.90 | 153.22 M | 0.05 | 1.3 | 3.9 K | 15.21 K |
| BKSC | Bank of So Car Cp | 5.9339 | 109.38 M | 0.2891 | 5.12 | 2.54 K | 15.05 K |
| GTIM | Good Times Rest | 16.4997 | 13.41 M | 1.4997 | 10 | 775 | 12.79 K |
| MARPS | Marine Petroleum U | 7.0198 | 8.62 M | 0.2054 | 3.01 | 1.4 K | 9.83 K |
| WFCF | Where Food Comes From Inc | 3.8017 | 81.17 M | 0.1584 | 4.35 | 2.54 K | 9.67 K |
| BFC | Bank First National Corp [Wisconsin] | 9.6415 | 1.66 B | 0.3444 | 3.7 | 1 K | 9.64 K |
| CFFI | C&F Financial Corp | 15.7176 | 344.62 M | 1.1362 | 7.79 | 600 | 9.43 K |
| JOUT | Johnson Outdoors | 12.7562 | 500.93 M | 0.081 | 0.64 | 700 | 8.93 K |
| HWBK | Hawthorn Bancshares | 9.0822 | 286.7 M | 0.4868 | 5.66 | 901 | 8.18 K |
| CBAN | Colony Bankcorp Inc | 10.4364 | 558.06 M | 0.3076 | 3.04 | 773 | 8.07 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 37.3958 | 51.92 B | 0.4961 | 1.34 | 9.4 M | 351.56 M |
| CF | Cf Industries Holdings | 19.1163 | 18.6 B | 0.1837 | 0.97 | 14.89 M | 284.71 M |
| AES | The Aes Corp | 10.8754 | 10.64 B | 0.1197 | 1.11 | 10.12 M | 110.08 M |
| DAL | Delta Air Lines Inc | 8.6264 | 56.74 B | 0.224 | 2.67 | 10.82 M | 93.38 M |
| FE | Firstenergy Corp | 33.2217 | 27.21 B | 0.5806 | 1.78 | 2.51 M | 83.46 M |
| EPC | Edgewell Personal Care | 58.2831 | 1.26 B | 0.5833 | 1.01 | 1.32 M | 77.06 M |
| AU | Anglogold Ashanti Ltd ADR | 29.9922 | 43.64 B | 0.2189 | 0.74 | 2.23 M | 66.98 M |
| PEG | Public Service Enterprise Group Inc | 21.3682 | 37.83 B | 0.3701 | 1.76 | 2.45 M | 52.3 M |
| NVR | NVR Inc | 633.50 | 15.49 B | 6.91 | 1.1 | 78 K | 49.41 M |
| TM | Toyota Motor Corp Ltd | 64.1765 | 250.21 B | 0.4077 | 0.64 | 749.32 K | 48.09 M |
| CBRE | CBRE Group Inc | 20.35 | 38.36 B | 0.12 | 0.59 | 2.28 M | 46.43 M |
| SRE | Sempra | 15.6591 | 52.01 B | 0.1082 | 0.7 | 2.7 M | 42.31 M |
| EG | Everest Re Group | 63.9238 | 15.82 B | 0.6143 | 0.97 | 589.15 K | 37.66 M |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 21.484 | 15.31 B | 1.1165 | 5.48 | 1.18 M | 25.25 M |
| LEU | Centrus Energy Corp. | 1414.8352 | 2.12 B | 32.967 | 2.39 | 16.51 K | 23.36 M |
| DTE | Dte Energy Company | 17.3681 | 29.07 B | 0.094 | 0.54 | 1.32 M | 23.01 M |
| DAR | Darling International Inc | 13.68 | 8.84 B | 0.21 | 1.56 | 1.54 M | 21.04 M |
| HMY | Harmony Gold Mining Co. Ltd ADR | 9.8448 | 9.46 B | 0.1381 | 1.42 | 1.79 M | 17.66 M |
| COO | Cooper Companies | 9.1834 | 0.0965 | 1.06 | 1.86 M | 17.11 M | |
| TX | Ternium S.A. ADR | 14.7853 | 10.51 B | 0.2899 | 2 | 984.7 K | 14.56 M |
| WEC | Wisconsin Energy Corp | 12.6912 | 38.69 B | 0.1452 | 1.16 | 1.11 M | 14.06 M |
| BAP | Credicorp Ltd | 47.2397 | 29.29 B | 0.6226 | 1.34 | 277.93 K | 13.13 M |
| BZH | Beazer Homes USA | 49.60 | 893.23 M | 0.75 | 1.54 | 262.04 K | 13 M |
| WSO | Watsco Inc | 23.4385 | 12.84 B | 0.9936 | 4.43 | 552.7 K | 12.95 M |
| DIN | Dineequity Inc | 27.4148 | 453.44 M | 0.8731 | 3.29 | 434.1 K | 11.9 M |
| WLY | John Wiley Sons Cl A | 43.49 | 2.54 B | 0.52 | 1.21 | 266.8 K | 11.6 M |
| MDU | Mdu Res Group Inc | 6.1031 | 4.12 B | 0.1591 | 2.68 | 1.55 M | 9.43 M |
| ORI | Old Republic International Corp | 4.287 | 9.52 B | 0.155 | 3.75 | 1.96 M | 8.38 M |
| WGO | Winnebago Industries | 13.0032 | 881.63 M | 0.0882 | 0.68 | 641.9 K | 8.35 M |
| TRI | Thomson Reuters Corp | 21.3692 | 48.69 B | 0.6321 | 3.05 | 255.1 K | 5.45 M |
| TRC | Tejon Ranch Company | 37.2435 | 464.77 M | 0.7345 | 2.01 | 140.07 K | 5.22 M |
| SNN | Smith & Nephew Snats ADR | 17.7823 | 13.09 B | 0.2656 | 1.52 | 253.15 K | 4.5 M |
| PBT | Permian Basin Royalty Trust | 8.2045 | 1.45 B | 0.0493 | 0.6 | 527.5 K | 4.33 M |
| TEO | Telecom Argentina Stet France Telecom ADR | 8.5692 | 4.55 B | 0.0798 | 0.94 | 214.3 K | 1.84 M |
| IMAX | Imax Corp | 6.98 | 2.65 B | 0.08 | 1.16 | 128.66 K | 898.07 K |
| LODE | Comstock | 940.00 | 108.56 M | 60.00 | 6.82 | 907 | 852.58 K |
| SCCC | Sachem Capital Corp. 7.75% Note | 213.4591 | 1.8725 | 0.88 | 3.8 K | 811.14 K | |
| WAL | Western Alliance Bancorp | 9.8249 | 8.04 B | 0.0868 | 0.89 | 80.3 K | 788.94 K |
| MFG | Mizuho Financial Group ADR | 3.4927 | 124.83 B | 0.0984 | 2.9 | 162.5 K | 567.56 K |
| WHG | Westwood Holdings Group Inc | 15.9968 | 179.03 M | 0.4963 | 3.2 | 29 K | 463.91 K |
| NOG | Northern Oil and Gas | 9.02 | 0.33 | 3.8 | 42.85 K | 386.51 K | |
| EFT | Eaton Vance Floating Rate Income Trust | 3.9653 | 281.98 M | 0.0326 | 0.83 | 82.8 K | 328.33 K |
| VGM | Invesco Trust For Investment Grade Municipals | 4.5178 | 492.97 M | 0.0351 | 0.78 | 58.5 K | 264.29 K |
| MET-PA | MetLife Inc Preferred Stock Series A | 7.3495 | 38.95 B | 0.0627 | 0.86 | 31.7 K | 232.98 K |
| PMO | Putnam Muni Opportunities Trust | 3.9624 | 275.44 M | 0.0215 | 0.55 | 55.7 K | 220.71 K |
| IQI | Invesco Quality Muni Income Trust | 4.2358 | 462.05 M | 0.0267 | 0.63 | 50 K | 211.79 K |
| BAC-P-E | Bank of America Corporation Depositary Sh repstg 1/1000th Perp Pfd Ser E | 10.5036 | 0.0575 | 0.55 | 11.5 K | 120.79 K | |
| BAC-PE | Bank of America Corporation | 6.8409 | 226.18 B | 0.0373 | 0.55 | 17.5 K | 119.72 K |
| VKQ | Invesco Muni Trust | 4.6562 | 486.05 M | 0.0286 | 0.62 | 22.4 K | 104.3 K |
| WLYB | John Wiley Sons Cl B | 27.6573 | 2.54 B | 0.3937 | 1.44 | 2.5 K | 69.14 K |
| GS-PD | The Goldman Sachs Group Inc | 7.0644 | 66.54 B | 0.0387 | 0.55 | 5 K | 35.32 K |
| VLT | Invesco High | 3.3615 | 57.76 M | 0.0706 | 2.15 | 9.2 K | 30.93 K |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 7.4365 | 7.38 B | 0.1186 | 1.62 | 2.96 K | 22.05 K |
| SAR | Saratoga Investment Corp | 11.377 | 0.0683 | 0.6 | 1.38 K | 15.7 K | |
| TY-P | Tri-Continental Corporation PFD $2.50 | 20.1452 | 2.46 B | 0.1725 | 0.86 | 500 | 10.07 K |
| BANC | First Pactrust Bancorp | 9.6753 | 2.83 B | 0.0809 | 0.84 | 1 K | 9.68 K |
| CBAN | Colony Bankcorp Inc | 10.3447 | 0.305 | 3.04 | 800 | 8.28 K | |
| KKR | KKR & Co. LP | 8.2743 | 90.56 B | 0.4533 | 5.8 | 800 | 6.62 K |
| GJR | Strats Sm Trust For The Procter & Gamble Co. Sec | 13.9751 | 0.2519 | 1.84 | 300 | 4.19 K | |
| AGI | Alamos Gold Inc | 5.2211 | 11.98 B | 0.035 | 0.67 | 500 | 2.61 K |
| DTF | Duff & Phelps Utilities Tax-Free Income | 6.0271 | 80.28 M | 0.0349 | 0.58 | 400 | 2.41 K |
| SPB | Spectrum Brands Holdings Inc | 31.4522 | 2.02 B | 0.7974 | 2.6 | 65 | 2.04 K |
| KTN | Lehman Abs Corp | 6.931 | 0.0558 | 0.81 | 200 | 1.39 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ELR | Eastern Platinum Ltd | 31.00 | 0.70 | 2.31 | 7.18 M | 222.69 M | |
| TRI | Thomson Reuters Corp | 21.953 | 0.5961 | 2.79 | 4.11 M | 90.32 M | |
| DIAM | Star Diamond Corp | 4.27 | 0.24 | 5.96 | 2.7 M | 11.54 M | |
| VNP | 5N Plus Inc | 12.00 | 0.39 | 3.36 | 720.2 K | 8.64 M | |
| CCL-B | CCL Industries Inc | 4.9916 | 0.0442 | 0.89 | 1.29 M | 6.46 M | |
| CCA | Cogeco Communications Inc | 23.1274 | 0.8232 | 3.69 | 190.33 K | 4.4 M | |
| MX | Methanex Corp | 17.4025 | 0.3259 | 1.91 | 219.66 K | 3.82 M | |
| AGI | Alamos Gold Inc Cls A | 5.0396 | 0.0661 | 1.33 | 502.78 K | 2.53 M | |
| VET | Vermilion Energy Inc | 15.4958 | 0.0772 | 0.5 | 158.8 K | 2.46 M | |
| QBR-B | Quebecor Inc | 5.3254 | 0.052 | 0.99 | 352.8 K | 1.88 M | |
| HWX | Headwater Exploration Inc | 5.7083 | 0.2691 | 4.95 | 179.7 K | 1.03 M | |
| LAM | Laramide Resources Ltd | 3.61 | 0.08 | 2.27 | 177.8 K | 641.86 K | |
| NDM | Northern Dynasty Minerals Ltd | 9.81 | 0.05 | 0.51 | 56.4 K | 553.28 K | |
| BNE | Bonterra Energy Corp | 14.5127 | 0.2957 | 2.08 | 32.6 K | 473.07 K | |
| WJX | Wajax Corp | 8.6966 | 0.1206 | 1.41 | 52.8 K | 459.15 K | |
| HPS-A | Hammond Power Solutions Inc | 8.008 | 0.3167 | 4.12 | 57.34 K | 459.14 K | |
| CGO | Cogeco Inc Sv | 19.007 | 0.4119 | 2.22 | 19.57 K | 371.87 K | |
| VLN | Velan Inc Sv | 8.9032 | 0.0736 | 0.83 | 30.2 K | 268.88 K | |
| WPK | Winpak Ltd | 4.7054 | 0.181 | 4 | 35.42 K | 166.66 K | |
| LGO | Largo Resources Ltd | 50.00 | 1.00 | 2.04 | 2.69 K | 134.5 K | |
| MAL | Magellan Aero | 3.3605 | 0.0755 | 2.3 | 38.85 K | 130.56 K | |
| PBH | Premium Brands Holdings Corp | 5.7701 | 0.0415 | 0.72 | 19.13 K | 110.38 K | |
| LUG | Lundin Gold Inc | 27.5712 | 1.1913 | 4.52 | 3.78 K | 104.22 K | |
| DRX | Adf Group Inc Sv | 4.4114 | 0.0425 | 0.97 | 18.5 K | 81.61 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.9933 | 0.0249 | 0.63 | 19.48 K | 77.79 K | |
| GFP | Greenfirst Forest Products Inc | 9.5906 | 0.4678 | 5.13 | 6.63 K | 63.63 K | |
| MTY | Mty Food Group Inc | 7.8044 | 0.04 | 0.52 | 8.02 K | 62.61 K | |
| RCH | Richelieu Hardware Ltd | 5.6604 | 0.1332 | 2.41 | 10.7 K | 60.57 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 8.3544 | 0.2513 | 3.1 | 6.07 K | 50.71 K | |
| BN-PN | Brookfield Corporation | 6.4092 | 0.0656 | 1.03 | 7.69 K | 49.29 K | |
| MRD | Melcor Dev | 7.7093 | 0.1267 | 1.67 | 6.37 K | 49.12 K | |
| BCE-PC | BCE Inc Pref AC | 8.4762 | 0.128 | 1.53 | 5.4 K | 45.77 K | |
| OGC | Oceanagold Corp | 6.2821 | 0.1098 | 1.78 | 6.7 K | 42.09 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 8.4048 | 0.053 | 0.63 | 4.92 K | 41.39 K | |
| EVT | Economic Investment | 3.8921 | 0.1109 | 2.93 | 10 K | 38.92 K | |
| BBD-PB | Bombardier Inc Pref B | 4.5185 | 0.0645 | 1.45 | 8.56 K | 38.68 K | |
| CSW-A | Corby Spirit and Wine Limited | 8.2326 | 0.0833 | 1.02 | 4.6 K | 37.85 K | |
| POW-PC | Power Corporation of Canada Pref C | 8.6471 | 0.0621 | 0.72 | 4.3 K | 37.18 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 7.9665 | 0.1571 | 2.01 | 4.6 K | 36.65 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 7.8569 | 0.088 | 1.13 | 4.62 K | 36.33 K | |
| CSW-B | Corby Spirit and Wine Limited | 7.099 | 0.3933 | 5.87 | 5.05 K | 35.82 K | |
| HBP | Helix Biopharm | 8.50 | 0.15 | 1.8 | 4.16 K | 35.36 K | |
| CGY | Calian Group Ltd | 5.6541 | 0.0375 | 0.67 | 6.1 K | 34.49 K | |
| TVA-B | TVA Group Inc | 15.4099 | 0.2836 | 1.87 | 2.21 K | 34.04 K | |
| MAI | Mining Americas Inc. | 100.00 | 5.00 | 5.26 | 317 | 31.7 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 3.938 | 0.0715 | 1.85 | 7.5 K | 29.53 K | |
| MXG | Maxim Power Corp | 5.0375 | 0.1085 | 2.2 | 5.6 K | 28.21 K | |
| KBL | Kbro Linen Inc | 5.8988 | 0.1388 | 2.41 | 4.2 K | 24.77 K | |
| GMX | Globex Mining Enterprises Inc | 3.10 | 0.29 | 10.32 | 7.3 K | 22.63 K | |
| TPX-B | Molson Coors Canada Inc | 36.2031 | 0.3879 | 1.08 | 604 | 21.87 K | |
| PIC-PA | Premium Income Corp Pref A | 4.9541 | 0.0951 | 1.96 | 4.3 K | 21.28 K | |
| BDI | Black Diamond Group Ltd | 3.7074 | 0.0498 | 1.36 | 5.42 K | 20.11 K | |
| BCE-PZ | Bce Inc Pref Z | 8.6801 | 0.0977 | 1.14 | 2.26 K | 19.6 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 7.5899 | 0.041 | 0.54 | 2.35 K | 17.84 K | |
| OCG | Outcrop Silver & Gold Corp | 6.30 | 0.10 | 1.61 | 2.75 K | 17.33 K | |
| SJ | Stella Jones Inc | 7.30 | 0.0497 | 0.69 | 1.2 K | 8.76 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.7431 | 0.0257 | 0.69 | 2.08 K | 7.79 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 3.1746 | 0.0952 | 3.09 | 1.73 K | 5.5 K | |
| TWC | Twc Enterprises Ltd | 5.4828 | 0.1532 | 2.87 | 805 | 4.41 K | |
| BCE-PS | Bce Inc Pref S | 9.8197 | 0.3582 | 3.79 | 425 | 4.17 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 7.5866 | 0.1559 | 2.1 | 500 | 3.79 K | |
| CRRX | Carerx Corp | 9.0525 | 0.1968 | 2.22 | 400 | 3.62 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.387 | 0.0202 | 0.6 | 502 | 1.7 K | |
| ALC | Algoma Central | 5.297 | 0.042 | 0.8 | 132 | 699.2 | |
| XTD-PA | TDb Split Corp Pref A | 3.9329 | 0.1092 | 2.86 | 100 | 393.29 | |
| XTD | Tdb Split Corp. Class A Shares | 3.0225 | 0.1612 | 5.63 | 50 | 151.13 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CBDL | CBD Life Sciences Inc | 200000.00 | 611.06 K | 12500.00 | 6.67 | 30 K | 6 B |
| ERHE | ERHC Energy Inc | 49.00 | 863.83 K | 4.00 | 8.89 | 803.65 K | 39.38 M |
| GRLF | Green Leaf Innovations Inc | 3.50 | 52.27 K | 0.75 | 27.27 | 778 K | 2.72 M |
| PPBV | Purple Beverage Company Inc | 3.2105 | 0.0405 | 1.28 | 706.77 K | 2.27 M | |
| REDFY | Rediff.com India Limited | 9.04 | 97.36 K | 0.49 | 5.73 | 203.43 K | 1.84 M |
| ECXJ | CXJ Group Co. Limited | 316.00 | 131.93 M | 36.00 | 12.86 | 800 | 252.8 K |
| DOMR | Dominion Resources Black Warrior Trust | 11.4156 | 785 | 0.2262 | 2.02 | 19.53 K | 222.94 K |
| HDYNQ | Hyperdynamics Corporation | 9.20 | 0.08 | 0.88 | 9.9 K | 91.08 K | |
| ACUS | Acusphere Inc | 5.58 | 0.18 | 3.33 | 15.61 K | 87.1 K | |
| ACAI | Safeplus International Holdings Limited | 3.10 | 5.08 K | 0.10 | 3.33 | 25.08 K | 77.75 K |
| PTRC | Petro River Oil Corp | 1160.00 | 160.00 | 16 | 53 | 61.48 K | |
| NXTYQ | Nexity Financial Corporation | 6.71 | 1.16 M | 0.38 | 6 | 9.06 K | 60.83 K |
| ESNC | EnSync Inc | 17.50 | 1 | 0.75 | 4.48 | 3.44 K | 60.2 K |
| SYNE | Synthesis Energy Systems Inc | 573.44 | 157 | 5.12 | 0.9 | 89 | 51.04 K |
| SIMPQ | Simply Inc | 260.00 | 1.55 K | 7.50 | 2.97 | 136 | 35.36 K |
| WNBD | Winning Brands Corporation | 12.00 | 13.73 K | 1.00 | 9.09 | 2.33 K | 27.97 K |
| LGBI | Cannabiz Mobile Inc | 57.00 | 64.81 K | 9.00 | 18.75 | 352 | 20.06 K |
| DKAM | Drinks Americas Holdings Ltd | 1162.5011 | 278.3 K | 112.5011 | 10.71 | 17 | 19.76 K |
| ITRO | Itronics Inc | 6.70 | 2.87 M | 0.10 | 1.52 | 2.1 K | 14.08 K |
| NEOM | NeoMedia Technologies Inc | 8.55 | 508.84 K | 0.60 | 7.55 | 1.4 K | 11.98 K |
| USRM | U.S. Stem Cell Inc | 4000.00 | 64.15 K | 130.00 | 3.36 | 2 | 8 K |
| RGGI | Resgreen Group International Inc | 4000.00 | 48.75 K | 1000.00 | 33.33 | 1 | 4 K |
| BRDCY | Bridgestone Corporation | 5.2579 | 33.76 B | 0.1818 | 3.58 | 607 | 3.19 K |
| GGII | Green Globe International Inc | 5.60 | 6.66 M | 0.60 | 12 | 547 | 3.06 K |
| TOYOF | Toyota Motor Corporation | 3.3469 | 248.39 B | 0.0486 | 1.47 | 100 | 334.69 |
| PURA | Puration Inc | 25800.00 | 5160.00 | 25 | 0 | 0 | |
| COWI | CoroWare Inc | 72000.00 | 12000.00 | 20 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GBU | Gabriel Resources Ltd | 14.70 | 0.20 | 1.38 | 448.23 K | 6.59 M | |
| ENA | Enablence Technologies Inc | 4056.00 | 288.00 | 7.64 | 1.11 K | 4.52 M | |
| EGT | Eguana Technologies Inc | 31.00 | 4.00 | 14.81 | 28.01 K | 868.34 K | |
| VLI | Vision Lithium Inc | 8.80 | 0.40 | 4.76 | 96.4 K | 848.32 K | |
| POND | Pond Technologies Holdings Inc | 11.8056 | 1.3889 | 13.33 | 46.88 K | 553.39 K | |
| FTUR | Future Fuels Inc. | 32.00 | 7.00 | 28 | 15.5 K | 496 K | |
| GSVR | Guanajuato Silver Company Ltd | 7.74 | 0.36 | 4.88 | 51.5 K | 398.61 K | |
| BM | BC Moly Ltd. | 6.30 | 0.30 | 5 | 43.51 K | 274.11 K | |
| MRZL | Mont Royal Resources Limited. | 22.8438 | 1.1655 | 5.38 | 11.3 K | 258.13 K | |
| ADK | DIAGNOS Inc | 9.30 | 0.80 | 9.41 | 16.05 K | 149.27 K | |
| VVTM | VVT Med Inc. | 3504.6729 | 233.6448 | 7.14 | 32 | 112.15 K | |
| CKG | Chesapeake Gold Corp | 6.47 | 0.11 | 1.73 | 14.24 K | 92.15 K | |
| AUQ | AuQ Gold Mining Inc | 14.80 | 1.20 | 8.82 | 3.91 K | 57.91 K | |
| BKM | Pacific Booker Minerals Inc | 9.25 | 0.05 | 0.54 | 6.05 K | 56.01 K | |
| LA | Los Andes Copper Ltd | 5.30 | 0.30 | 6 | 10 K | 53 K | |
| FMM | Full Metal Minerals Ltd | 31.869 | 0.9959 | 3.23 | 1.62 K | 51.66 K | |
| SSE | Silver Spruce Resources Inc | 60.00 | 4.50 | 8.11 | 832 | 49.92 K | |
| SNV | Sonoro Energy Ltd | 120.00 | 32.00 | 36.36 | 348 | 41.76 K | |
| PTU | Purepoint Uranium Group Inc | 3.30 | 0.30 | 10 | 9.37 K | 30.92 K | |
| ZIGY | Stardust Metal Corp. | 8.40 | 0.30 | 3.7 | 3.58 K | 30.03 K | |
| NAM | New Age Metals Inc | 4.08 | 0.12 | 3.03 | 5.17 K | 21.08 K | |
| FCI | First Canadian Graphite Inc. | 1020.00 | 60.00 | 6.25 | 20 | 20.4 K | |
| IDL | Imaging Dynamics Company Ltd | 145.8333 | 4.1666 | 2.94 | 139 | 20.27 K | |
| MAX | Max Resource Corp | 46.80 | 1.20 | 2.63 | 338 | 15.82 K | |
| RCT | Rochester Resources Ltd | 18.40 | 1.30 | 7.6 | 840 | 15.46 K | |
| CATX | Catalyst One Exploration Corp. | 40.80 | 2.40 | 6.25 | 369 | 15.06 K | |
| BARU | Baru Gold Corp | 16.1562 | 0.4895 | 3.12 | 900 | 14.54 K | |
| JJ | Jackpot Digital Inc | 104.00 | 16.00 | 18.18 | 100 | 10.4 K | |
| GRDM | Grid Metals Corp | 4.40 | 0.05 | 1.15 | 1.87 K | 8.22 K | |
| ROAR | Lion Rock Resources Inc. | 28.00 | 1.00 | 3.7 | 270 | 7.56 K | |
| GAL | Galantas Gold Corporation | 4.00 | 0.50 | 14.29 | 1.63 K | 6.52 K | |
| VRB | Vanadiumcorp Resource Inc | 12.00 | 0.50 | 4.35 | 495 | 5.94 K | |
| WPG | West Point Gold Corp. | 8.50 | 0.50 | 6.25 | 640 | 5.44 K | |
| ANDC | Andina Copper Corporation | 38.75 | 1.25 | 3.33 | 120 | 4.65 K | |
| FNR | 49 North Resources Inc | 8.5182 | 0.2434 | 2.94 | 400 | 3.41 K | |
| SR | Strategic Resources Inc | 58.50 | 4.50 | 8.33 | 56 | 3.28 K | |
| TUK | Tuktu Resources Ltd. | 3.52 | 0.32 | 10 | 850 | 2.99 K | |
| JSPX | JasperX Technologies Inc. | 640.00 | 10.00 | 1.59 | 4 | 2.56 K | |
| SEVA | Seva Mining Corp. | 25.20 | 2.80 | 12.5 | 96 | 2.42 K | |
| NAR | North Arrow Minerals Inc | 19.00 | 1.00 | 5.56 | 50 | 950 | |
| BSK | Blue Sky Uranium Corp | 38.00 | 2.00 | 5.56 | 20 | 760 | |
| CBI | Colibri Resource Corporation | 13.50 | 1.50 | 12.5 | 40 | 540 | |
| SAE | Sable Resources Ltd | 10.1264 | 0.3895 | 4 | 51 | 516.45 | |
| MQM | Metalquest Mining Inc. | 7.50 | 0.375 | 5.26 | 53 | 397.5 | |
| EON | EON Lithium Corp. | 48.00 | 6.00 | 14.29 | 5 | 240 | |
| DLTA | Delta Resources Limited | 5.40 | 0.30 | 5.88 | 0 | 0 |