Gainers for 21 May 2008 from 00:00:00 until 23:59:59
Gainers for 21 May 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 14.463 | 4.68 B | 0.4852 | 3.47 | 280.89 K |
| SEB | Seaboard Corporation | 1635.1602 | 4.18 B | 9.6469 | 0.59 | 1.2 K |
| UUUU | Energy Fuels Inc | 60.00 | 3.77 B | 1.075 | 1.82 | 496 |
| NG | Novagold Resources Inc | 7.9015 | 3.48 B | 0.4068 | 5.43 | 1.15 M |
| DNN | Denison Mines Corp | 6.1064 | 2.92 B | 0.1103 | 1.84 | 1.34 M |
| NAK | Northern Dynasty Minerals | 10.15 | 907.7 M | 0.13 | 1.3 | 137.55 K |
| REPX | Riley Exploration Permian Inc | 121.8472 | 783.87 M | 31.8677 | 35.42 | 45.71 K |
| GAU | Galiano Gold Inc | 3.81 | 546.73 M | 0.24 | 6.72 | 107 K |
| VGZ | Vista Gold Corp | 3.61 | 325.52 M | 0.05 | 1.4 | 191.47 K |
| GTE | Gran Tierra Energy Inc | 66.00 | 325.15 M | 2.90 | 4.6 | 401.65 K |
| CMT | Core Molding Technologies Inc | 7.1709 | 223.97 M | 0.1483 | 2.11 | 1.5 K |
| PLG | Platinum Group Metals Ltd | 312.00 | 203.34 M | 19.00 | 6.48 | 1.04 K |
| EPM | Evolution Petroleum Corp | 3.3465 | 134.88 M | 0.1026 | 3.16 | 148.1 K |
| GLU | Gabelli Global Utility | 6.3988 | 115.67 M | 0.0363 | 0.57 | 8.3 K |
| WYY | Widepoint Corp | 12.30 | 93.43 M | 0.50 | 4.24 | 18.24 K |
| XPL | Solitario Zinc Corp | 5.70 | 75.74 M | 0.08 | 1.42 | 11.13 K |
| WWR | Westwater Resources | 28680.0059 | 72.7 M | 960.0117 | 3.46 | 141 |
| AGIG | AGIG | 948.6147 | 39.63 M | 4.8092 | 0.51 | 1.09 K |
| CVM | Cel-Sci Corp | 5025.00 | 26.91 M | 150.00 | 3.08 | 17 |
| BESS | Bimergen Energy Corporation | 126.00 | 25.91 M | 28.00 | 28.57 | 441 |
| IGC | India Globalization Capital Inc | 49.00 | 25.58 M | 10.90 | 28.61 | 12.57 K |
| MXC | Mexco Energy Corp | 47.8736 | 19.06 M | 6.6577 | 16.15 | 1.11 M |
| REED | Reed's, Inc. | 691.5789 | 10.87 M | 11.5552 | 1.7 | 166 |
| GBR | New Concept Energy Inc | 8.00 | 3.66 M | 1.40 | 21.21 | 155.66 K |
| ITP | IT Tech Packaging Inc | 13.2216 | 2.91 M | 4.2775 | 47.82 | 5.3 K |
| OGEN | Oragenics Inc | 190800.00 | 2.4 M | 14400.00 | 8.16 | 0 |
| ENSV | Enservco Corpporation | 45.00 | 29.09 K | 3.90 | 9.49 | 7.89 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 224.00 | 62.72 | 38.89 | 549 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MU | Micron Technology | 8.1534 | 1.03 T | 0.1463 | 1.83 | 28.77 M |
| INTU | Intuit Inc | 24.8362 | 94.55 B | 0.8208 | 3.42 | 11.32 M |
| CSX | CSX Corp | 5.5673 | 92.92 B | 0.0914 | 1.67 | 79.35 M |
| WBD | Discovery Inc Series A | 25.70 | 70.17 B | 0.20 | 0.78 | 3.83 M |
| EXC | Exelon Corp | 31.7989 | 47.25 B | 0.4398 | 1.4 | 6.54 M |
| ESLT | Elbit Systems Ltd | 44.363 | 36.72 B | 2.1704 | 5.14 | 64.3 K |
| SATS | Echostar Corp | 23.925 | 26.67 B | 1.1811 | 5.19 | 385.8 K |
| ULTA | Ulta Beauty Inc | 14.1813 | 21.96 B | 0.4153 | 3.02 | 290.1 K |
| PNFP | Pinnacle Finl Ptnrs | 22.9603 | 16.32 B | 0.1574 | 0.69 | 64.97 K |
| IESC | Ies Holdings | 17.91 | 15.07 B | 0.11 | 0.62 | 72.75 K |
| TTMI | TTM Technologies | 14.14 | 14.75 B | 0.29 | 2.09 | 1.13 M |
| TRMB | Trimble Navigation | 17.305 | 13.43 B | 0.11 | 0.64 | 2.42 M |
| ICLR | Icon Plc | 37.23 | 12.59 B | 0.23 | 0.62 | 366.89 K |
| DRS | Leonardo DRS, Inc. Common Stock | 4.2297 | 12.15 B | 0.0395 | 0.94 | 3.4 K |
| KTOS | Kratos Defns | 18.20 | 12.11 B | 0.20 | 1.11 | 31.65 K |
| UMBF | Ump Financial Corp | 37.0156 | 11.55 B | 0.3146 | 0.86 | 179 K |
| SANM | Sanmina Corp | 9.60 | 11.3 B | 0.06 | 0.63 | 609.03 K |
| SSB | South State Cp | 22.8899 | 10.82 B | 0.6749 | 3.04 | 15.4 K |
| ONB | Old National Bncp | 9.5571 | 10.39 B | 0.1509 | 1.6 | 809.3 K |
| SIMO | Silicon Motion Techn ADR | 13.0526 | 9.12 B | 0.1619 | 1.26 | 653.75 K |
| POWL | Powell Inds Inc | 37.1381 | 7.78 B | 0.8926 | 2.46 | 99.23 K |
| DSGX | Descartes Sys Group | 3.66 | 6.65 B | 0.09 | 2.52 | 9.58 K |
| SSRM | Ssr Mining Inc | 29.4956 | 6.56 B | 0.219 | 0.75 | 854.49 K |
| CACC | Credit Acceptance | 24.79 | 6.14 B | 0.54 | 2.23 | 21.1 K |
| NICE | Nice Ltd ADR | 32.8843 | 5.99 B | 0.3991 | 1.23 | 415.28 K |
| SLM | SLM Corp | 6.2919 | 5.27 B | 0.349 | 5.87 | 57.4 M |
| JSM | SLM Cp 6% Sr Nt | 4.856 | 5.09 B | 0.0595 | 1.24 | 19.5 K |
| FFIN | First Finl Bkshs Inc | 5.1077 | 5.06 B | 0.0309 | 0.61 | 370.8 K |
| SLMBP | SLM Cp Srs B Pfd | 20.1117 | 4.83 B | 0.5781 | 2.96 | 11.9 K |
| DIOD | Diodes Inc | 27.32 | 4.77 B | 0.34 | 1.26 | 531.8 K |
| CVCO | Cavco Inds Inc | 38.26 | 4.65 B | 1.30 | 3.52 | 35.18 K |
| ATRO | Astronics Cp | 3.9543 | 4.61 B | 0.067 | 1.72 | 140.34 K |
| IBOC | Intl Bancshares | 15.6581 | 4.56 B | 0.1044 | 0.67 | 291.7 K |
| NWE | Northwestern Corp | 11.7388 | 4.42 B | 0.079 | 0.68 | 153.06 K |
| MEOH | Methanex Cp | 17.5348 | 4.34 B | 0.1107 | 0.64 | 508.8 K |
| SYNA | Synaptics Inc | 27.4467 | 4.25 B | 0.3267 | 1.2 | 1.58 M |
| CLMT | Calumet Specialty Pr | 7.5366 | 4.19 B | 0.297 | 4.1 | 340.11 K |
| VEON | Veon Ltd ADR | 484.1327 | 3.93 B | 16.5492 | 3.54 | 175.56 K |
| CPRX | Catalyst Pharm Inc | 3.45 | 3.85 B | 0.05 | 1.47 | 8.8 K |
| POWI | Power Integratn | 14.4647 | 3.51 B | 0.3659 | 2.6 | 495.8 K |
| TOWN | Towne Bank | 10.934 | 3.49 B | 0.079 | 0.73 | 30.18 K |
| VECO | Veeco Instrument | 18.26 | 3.2 B | 0.13 | 0.72 | 373.04 K |
| GRBK | Green Brick Partners | 54.4828 | 3.04 B | 2.2069 | 4.22 | 8.22 K |
| ACHC | Acadia Healthcr Company | 10.48 | 2.87 B | 0.32 | 3.15 | 1.68 K |
| NBTB | NBT Bancorp Inc | 13.3326 | 2.79 B | 0.0722 | 0.54 | 150.83 K |
| CENT | Central Garden | 5.7601 | 2.74 B | 0.634 | 12.37 | 810.68 K |
| HTO | H2O America | 19.883 | 2.67 B | 0.1997 | 1.01 | 183.9 K |
| HUBG | Hub Group Inc A | 16.0505 | 2.55 B | 0.175 | 1.1 | 802.8 K |
| PENN | Penn Natl Gaming Inc | 8.9447 | 2.52 B | 0.2151 | 2.46 | 2.33 M |
| CENTA | Central Garden & Pet | 5.576 | 2.37 B | 0.408 | 7.89 | 363.1 K |
| IOSP | Innospec Inc | 19.0296 | 2.31 B | 0.4117 | 2.21 | 182.4 K |
| STGW | Stagwell Inc | 4.0328 | 2.23 B | 0.0508 | 1.28 | 84.64 K |
| CHCO | City Holding Company | 23.1729 | 2.07 B | 0.1251 | 0.54 | 89.9 K |
| QUBT | Quantum Computing Inc | 220.00 | 2.04 B | 10.00 | 4.76 | 3 |
| PLAB | Photronics Inc | 9.34 | 1.96 B | 0.12 | 1.3 | 422.12 K |
| GABC | German Amer Bncp Inc | 5.4627 | 1.93 B | 0.2601 | 5 | 15.33 K |
| LMAT | Lemaitre Vascular | 3.0851 | 1.88 B | 0.0334 | 1.09 | 3 K |
| HOPE | Hope Bancorp Inc | 7.3571 | 1.85 B | 0.0774 | 1.06 | 109.11 K |
| CSWC | Capital Southwest | 3.9948 | 1.59 B | 0.0259 | 0.65 | 41.41 K |
| INVA | Innoviva Inc | 9.9793 | 1.53 B | 0.0599 | 0.6 | 396.5 K |
| HLIT | Harmonic Inc | 9.21 | 1.52 B | 0.47 | 5.38 | 4.11 M |
| ATEC | Alphatec Holdings | 60.00 | 1.51 B | 0.60 | 1.01 | 4.79 K |
| HCSG | Healthcare Svcs Gp | 6.9897 | 1.48 B | 0.192 | 2.82 | 461.14 K |
| CTBI | Community TR Bancp | 13.8409 | 1.43 B | 0.2927 | 2.16 | 151.44 K |
| IART | Integra Lifesciences | 14.9123 | 1.43 B | 0.2669 | 1.82 | 564.6 K |
| TRS | Trimas Corp | 5.9002 | 1.4 B | 0.1628 | 2.84 | 185.99 K |
| CCEC | Capital Clean Energy Carriers Corp | 26.7488 | 1.36 B | 0.378 | 1.43 | 1.36 K |
| NVAX | Novavax Inc | 58.00 | 1.33 B | 1.20 | 2.11 | 11.21 K |
| OSBC | Old Second Bancorp | 17.3161 | 1.32 B | 0.0954 | 0.55 | 204.91 K |
| STAA | Staar Surgical Company | 3.18 | 1.3 B | 0.03 | 0.95 | 67.5 K |
| EYPT | Eyepoint Pharmaceuticals Inc | 40.80 | 1.24 B | 0.80 | 2 | 1.32 K |
| FSBC | Five Star Bancorp | 6.4272 | 1.15 B | 0.2605 | 4.22 | 5.87 K |
| NBN | Northeast Bncp | 11.1879 | 1.14 B | 0.3195 | 2.94 | 200 |
| SVRA | Savara Inc | 805.00 | 1.1 B | 43.7502 | 5.75 | 178 |
| MBWM | Mercantile Bank Corp | 4.2084 | 1.06 B | 0.0339 | 0.81 | 19.15 K |
| ITRN | Ituran Location | 4.9374 | 1.06 B | 0.0271 | 0.55 | 51.3 K |
| QDEL | Quidel Cp | 15.85 | 980.63 M | 0.32 | 2.06 | 277.3 K |
| LINC | Lincoln Educational | 9.6188 | 949.74 M | 0.3779 | 4.09 | 40.81 K |
| CCBG | Capital City Bank Gr | 18.3213 | 898.28 M | 0.2348 | 1.3 | 21.95 K |
| ALRS | Alerus Financial Corp | 6.1872 | 838.49 M | 0.0487 | 0.79 | 1.8 K |
| SWRD | Stewards Inc. | 85.00 | 836.41 M | 25.00 | 41.67 | 50 |
| KELYB | Kelly Services Inc Cl B | 17.7799 | 831.48 M | 0.1091 | 0.62 | 0 |
| ACHV | Achieve Life Sciences Inc | 12664.0801 | 779.18 M | 388.0801 | 3.16 | 2 |
| HNRG | Hallador Energy Company | 3.0862 | 761.84 M | 0.1102 | 3.7 | 500 |
| CRESY | Cresud Sacif ADR | 8.0866 | 749.68 M | 0.0975 | 1.22 | 153.99 K |
| PKOH | Park Ohio Hld Cp | 12.7634 | 715.81 M | 0.1615 | 1.28 | 56.53 K |
| GYRE | Gyre Therapeutics Inc | 5567.334 | 708.31 M | 108.5957 | 1.99 | 2 |
| GOOD | Gladstone Comml | 3.8107 | 631.32 M | 0.0953 | 2.56 | 2.99 K |
| MDXG | Mimedx Group Inc | 5.15 | 622.4 M | 0.15 | 3 | 2.4 K |
| UNTY | Unity Bancorp Inc | 5.5067 | 620.83 M | 0.157 | 2.93 | 1.62 K |
| FBIZ | First Business Finan | 5.9428 | 597.83 M | 0.2332 | 4.08 | 200 |
| CIVB | Civista Bncshrs | 8.9857 | 592.84 M | 0.2633 | 3.02 | 1.06 K |
| NVEC | Nve Corp | 17.7059 | 586.51 M | 0.1528 | 0.87 | 79 K |
| ITIC | Investors Title Company | 27.7328 | 543.2 M | 0.3545 | 1.29 | 1.05 K |
| ESEA | Euroseas Ltd | 460.6327 | 520.69 M | 3.627 | 0.79 | 4.6 K |
| CWCO | Cons Water CO Inc | 11.9567 | 500.08 M | 0.2779 | 2.38 | 679.64 K |
| ATNI | Atn International | 18.315 | 488.44 M | 0.3487 | 1.94 | 49 K |
| ZNOG | Zion Oil & Gas, Inc | 6.59 | 485.35 M | 0.09 | 1.38 | 17.95 K |
| CZNC | Citizens & Northern Corp | 8.1963 | 465.95 M | 0.2087 | 2.61 | 1.3 K |
| FRPH | Frp Holdings Inc | 6.0184 | 425.05 M | 0.0812 | 1.37 | 12.15 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NVS | Novartis Ag ADR | 24.3743 | 286.78 B | 0.3078 | 1.28 | 1.91 M |
| SHEL | Royal Dutch Shell Plc ADR | 87.32 | 249.8 B | 2.14 | 2.51 | 3.64 M |
| TMO | Thermo Fisher Scientific Inc | 55.8568 | 217.52 B | 0.6528 | 1.18 | 3.17 M |
| NEE | Nextera Energy | 10.5157 | 179.76 B | 0.0526 | 0.5 | 8.68 M |
| MDT | Medtronic Inc | 32.5761 | 116.07 B | 0.9495 | 3 | 11.38 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 17.2059 | 115.23 B | 0.2472 | 1.46 | 26.04 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 29.0758 | 110.02 B | 0.6227 | 2.19 | 13.71 M |
| BP | BP Plc ADR | 28.7223 | 109.53 B | 0.4119 | 1.45 | 7.98 M |
| ELV | Elevance Health Inc | 42.644 | 86.82 B | 0.9928 | 2.38 | 5.47 M |
| E | Eni S.P.A. ADR | 27.8075 | 79.81 B | 0.5916 | 2.17 | 692.7 K |
| CI | Cigna Corp | 35.9239 | 74.66 B | 0.2526 | 0.71 | 3.07 M |
| GS-PD | The Goldman Sachs Group Inc | 7.7365 | 67.57 B | 0.0432 | 0.56 | 21.8 K |
| WAB | Wabtec Corp | 21.2578 | 50.51 B | 0.2044 | 0.97 | 1.16 M |
| HUM | Humana Inc | 43.1567 | 46.72 B | 1.1961 | 2.85 | 5.95 M |
| FNV | Franco Nev Corp | 17.5817 | 45.17 B | 0.6062 | 3.57 | 9 K |
| CLS | Celestica Inc | 9.65 | 42.25 B | 0.05 | 0.52 | 1.28 M |
| TKO | Tko Group Holdings Inc Cl A | 8.8022 | 38.1 B | 0.0847 | 0.97 | 452.8 K |
| EQT | Eqt Corp | 34.1197 | 34.04 B | 0.2953 | 0.87 | 1.27 M |
| CNC | Centene Corp | 5.085 | 33.33 B | 0.29 | 6.05 | 2.77 M |
| BIP | Brookfield Infrastructure Partners LP | 3.20 | 31.47 B | 0.0281 | 0.89 | 116.17 K |
| FTI | Technipfmc Plc | 25.3001 | 30.83 B | 0.5301 | 2.14 | 3.35 M |
| NRG | NRG Energy | 31.6389 | 26.54 B | 0.2679 | 0.85 | 4.08 M |
| PPL | PPL Corp | 20.7661 | 26.29 B | 0.1769 | 0.86 | 2.84 M |
| DGX | Quest Diagnostics Inc | 37.1205 | 25.87 B | 0.1904 | 0.52 | 950.63 K |
| MTZ | Mastec Inc | 11.76 | 23.9 B | 0.29 | 2.53 | 944.56 K |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 35.7707 | 22.9 B | 0.3598 | 1.02 | 122.2 K |
| SNX | Synnex Corp | 9.8453 | 20.73 B | 0.0571 | 0.58 | 492.77 K |
| YPF | Ypf Sociedad Anonima ADR | 33.107 | 19.62 B | 1.1121 | 3.48 | 32.26 K |
| BR | Broadridge Financial Solutions Llc | 15.4504 | 19.5 B | 0.2149 | 1.41 | 852.6 K |
| JHX | James Hardie Industries Se ADR | 3.9916 | 18.02 B | 0.1533 | 3.99 | 7 K |
| TU | Telus Corp | 4.8642 | 15.37 B | 0.0865 | 1.81 | 501.2 K |
| AGI | Alamos Gold Inc | 6.4172 | 13.96 B | 0.5239 | 8.89 | 18.6 K |
| TYL | Tyler Technologies | 15.34 | 13.46 B | 0.12 | 0.79 | 156.22 K |
| RNR | Renaissancere Holdings Ltd | 42.9219 | 13.44 B | 0.392 | 0.92 | 615.7 K |
| DY | Dycom Industries | 16.15 | 12.29 B | 0.26 | 1.64 | 1.4 M |
| EHC | Encompass Health Corp | 12.1997 | 12.19 B | 0.0964 | 0.8 | 514.87 K |
| DVA | Davita Healthcare Partners Inc | 25.985 | 11.49 B | 0.19 | 0.74 | 537.46 K |
| MOH | Molina Healthcare Inc | 18.06 | 11.09 B | 0.5467 | 3.12 | 324.56 K |
| TX | Ternium S.A. ADR | 18.128 | 10.74 B | 0.1581 | 0.88 | 964.6 K |
| AYI | Acuity Brands Inc | 46.6735 | 10.73 B | 0.7844 | 1.71 | 1.34 M |
| EGO | Eldorado Gold Corp | 39.7608 | 10.36 B | 2.0072 | 5.32 | 458.48 K |
| AG | First Majestic Silver | 4.7928 | 9.49 B | 0.0691 | 1.46 | 51.7 K |
| FRO | Frontline Ltd | 126.4052 | 9.17 B | 0.6703 | 0.53 | 415.64 K |
| NEU | Newmarket Corp | 44.9999 | 8.85 B | 0.2408 | 0.54 | 370.4 K |
| AGX | Argan Inc | 8.2114 | 8.11 B | 0.1676 | 2.08 | 3.5 K |
| ESE | Esco Technologies Inc | 44.3722 | 7.92 B | 0.4166 | 0.95 | 455.25 K |
| BLDR | Builders Firstsource | 6.7341 | 7.91 B | 0.0458 | 0.68 | 186.07 K |
| NFG | National Fuel Gas Company | 35.9094 | 7.79 B | 1.8496 | 5.43 | 2.03 M |
| UGI | Ugi Corp | 9.7134 | 7.59 B | 0.0618 | 0.64 | 306.6 K |
| NOV | Nov Inc | 58.2654 | 7.54 B | 1.686 | 2.98 | 17.07 M |
| MSM | Msc Industrial Direct Company | 26.3958 | 7.01 B | 0.1703 | 0.65 | 711.3 K |
| FLG | Flagstar Financial, Inc. | 21.5358 | 5.92 B | 0.2072 | 0.97 | 1.82 M |
| TXNM | Txnm Energy Inc | 9.0203 | 5.91 B | 0.1201 | 1.35 | 1.73 M |
| TEO | Telecom Argentina Stet France Telecom ADR | 7.914 | 5.75 B | 0.0505 | 0.64 | 219 K |
| G | Genpact Ltd | 10.9513 | 5.69 B | 0.3545 | 3.35 | 150.7 K |
| SXT | Sensient Technologies Corp | 20.5117 | 5.68 B | 0.3178 | 1.57 | 548.4 K |
| NJR | Newjersey Resources Corp | 9.0214 | 5.64 B | 0.0612 | 0.68 | 489.04 K |
| BMA | Banco Macro S.A. ADR | 12.2923 | 4.96 B | 0.2654 | 2.21 | 437.5 K |
| SR | Spire Inc | 19.8681 | 4.9 B | 0.2609 | 1.33 | 149.8 K |
| TDW | Tidewater Inc | 1790.4666 | 4.69 B | 18.645 | 1.05 | 59.23 K |
| FBP | First Bancorp | 122.0075 | 4.53 B | 1.7119 | 1.42 | 33.72 K |
| BRC | Brady Corp | 22.9386 | 4.43 B | 0.3701 | 1.64 | 513.8 K |
| CNK | Cinemark Holdings Inc | 8.4514 | 4.33 B | 0.2429 | 2.96 | 194 K |
| TDS | Telephone and Data Systems | 23.0596 | 4.05 B | 0.4291 | 1.9 | 421.21 K |
| TAC | Transalta Corp | 17.8944 | 4.05 B | 0.328 | 1.87 | 64.4 K |
| DK | Delek US Holdings | 8.0848 | 4.01 B | 0.6447 | 8.67 | 801.82 K |
| MWA | Mueller Water Products | 7.1032 | 3.99 B | 0.1219 | 1.75 | 338.4 K |
| AKO-A | Embotelladora Andina S.A | 7.5258 | 3.75 B | 0.2494 | 3.43 | 5.14 K |
| CVI | Cvr Energy Inc | 6.9798 | 3.54 B | 0.06 | 0.87 | 525.3 K |
| LRN | Stride Inc | 26.62 | 3.46 B | 0.37 | 1.41 | 34.25 K |
| BOH | Bank of Hawaii Corp | 28.0566 | 3.17 B | 0.1808 | 0.65 | 470.7 K |
| CWT | California Water Service Group Holding | 11.8663 | 3.12 B | 0.2131 | 1.83 | 229.08 K |
| TR | Tootsie Roll Industries | 13.3185 | 3.08 B | 0.1965 | 1.5 | 347.31 K |
| SDRL | Seadrill 2021 Ltd | 47245.6602 | 3 B | 267.6797 | 0.57 | 3.14 M |
| TNK | Teekay Tankers Ltd | 8.4544 | 2.95 B | 0.4217 | 5.25 | 178.93 K |
| KWR | Quaker Chemical Corp | 21.0333 | 2.94 B | 0.5732 | 2.8 | 73.55 K |
| ROG | Rogers Corp | 37.93 | 2.55 B | 0.25 | 0.66 | 264.1 K |
| KYN | Kayne Anderson MLP Investment Company | 6.1694 | 2.51 B | 0.0962 | 1.58 | 123.8 K |
| TRN | Trinity Industries | 8.9575 | 2.36 B | 0.051 | 0.57 | 10.67 M |
| HTH | Hilltop Holdings Inc | 8.8809 | 2.27 B | 0.1275 | 1.46 | 142.6 K |
| INVX | Innovex International, Inc | 63.09 | 2.18 B | 1.77 | 2.89 | 1.16 M |
| LTC | Ltc Properties | 9.5075 | 2.17 B | 0.1358 | 1.45 | 187.8 K |
| NWN | Northwest Natural Gas Company | 22.995 | 2.14 B | 0.3135 | 1.38 | 257 K |
| SPB | Spectrum Brands Holdings Inc | 31.0092 | 2.07 B | 0.3101 | 1.01 | 1.1 K |
| HE | Hawaiian Electric Industries | 13.5943 | 2.03 B | 0.0713 | 0.53 | 352.8 K |
| ALG | Alamo Group | 20.6477 | 2.01 B | 0.8706 | 4.4 | 42.4 K |
| CTS | Cts Corp | 9.3523 | 1.81 B | 0.172 | 1.87 | 164.3 K |
| PRGO | Perrigo Company | 25.3558 | 1.8 B | 0.71 | 2.88 | 1.92 M |
| AGM-A | Federal Agricultural Mortgage Corporation | 9.1375 | 1.79 B | 0.0888 | 0.98 | 1.9 K |
| IDT | IDT Corp | 4.0168 | 1.66 B | 0.2602 | 6.93 | 158.25 K |
| CNMD | C O N M E D Cp | 21.6757 | 1.51 B | 0.208 | 0.97 | 113.3 K |
| RES | RPC Inc | 4.7134 | 1.41 B | 0.0517 | 1.11 | 654.08 K |
| UTI | Universal Technical Institute Inc | 9.8981 | 1.39 B | 0.0735 | 0.75 | 623.04 K |
| HLX | Helix Energy Solutions Group | 39.12 | 1.37 B | 0.23 | 0.59 | 1.91 M |
| NRP | Natural Resource Partners LP | 99.4041 | 1.37 B | 1.214 | 1.24 | 18.47 K |
| FTK | Flotek Industries | 125.82 | 1.3 B | 11.70 | 10.25 | 363.34 K |
| HLF | Herbalife Ltd | 8.5708 | 1.29 B | 0.059 | 0.69 | 15.89 M |
| USPH | U.S. Physical Therapy | 13.4683 | 1.21 B | 0.1191 | 0.89 | 84.4 K |
| BH | Biglari Holdings Inc | 79.4301 | 1.21 B | 0.8046 | 1.02 | 54.65 K |
| NPKI | NPK International Inc. | 6.62 | 1.21 B | 0.10 | 1.53 | 528.12 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| QEC | Questerre Energy Corp | 4.5455 | 0.7254 | 18.99 | 6.11 M | |
| MSCL | Satellos Bioscience Inc | 108.00 | 14.40 | 15.38 | 160 | |
| HBP | Helix Biopharm | 7.00 | 0.55 | 8.53 | 600 | |
| CSCI | Cosciens Biopharma Inc | 81000.00 | 6000.00 | 8 | 2 | |
| SDE | Spartan Delta Corp | 97.1864 | 6.9419 | 7.69 | 195 | |
| ELO | Eloro Resources Ltd | 11.20 | 0.80 | 7.69 | 2.83 K | |
| AGI | Alamos Gold Inc Cls A | 5.9484 | 0.4214 | 7.62 | 1.07 M | |
| SGY | Surge Energy Inc | 17.8325 | 1.2197 | 7.34 | 2.37 K | |
| PTM | Platinum Group Metals Ltd | 308.00 | 16.00 | 5.48 | 828 | |
| CFP | Canfor Corp | 8.75 | 0.45 | 5.42 | 533.2 K | |
| GAU | Galiano Gold Inc | 3.72 | 0.18 | 5.08 | 57.6 K | |
| OCG | Outcrop Silver & Gold Corp | 6.20 | 0.30 | 5.08 | 3.87 K | |
| ORIO | ORIO | 308.5714 | 14.6938 | 5 | 85 | |
| NG | Novagold Res Inc | 6.9214 | 0.3142 | 4.76 | 410.4 K | |
| ELEF | Silver Elephant Mining Corp | 22.8215 | 0.9922 | 4.55 | 1.18 K | |
| SKE | Skeena Resources Ltd | 48.00 | 2.00 | 4.35 | 248 | |
| ERD | Erdene Resource Development Corp | 6.00 | 0.24 | 4.17 | 27 K | |
| HWX | Headwater Exploration Inc | 8.3993 | 0.3343 | 4.15 | 457.3 K | |
| FNV | Franco-Nevada Corp | 17.354 | 0.6622 | 3.97 | 933.7 K | |
| ELD | Eldorado Gold | 39.2772 | 1.4903 | 3.94 | 4.26 M | |
| LGO | Largo Resources Ltd | 56.00 | 2.00 | 3.7 | 475 | |
| PDV | Prime Dividend Corp Cl A | 3.3175 | 0.1178 | 3.68 | 3.64 K | |
| RVX | Resverlogix Corp | 10.4267 | 0.3556 | 3.53 | 43.15 K | |
| FSY | Forsys Metals Corp | 3.84 | 0.13 | 3.5 | 249.99 K | |
| XMF-A | M Split Corp | 9.2244 | 0.2909 | 3.26 | 3.18 K | |
| LNF | Leons Furniture | 6.3664 | 0.1987 | 3.22 | 18.56 K | |
| LFE | Canadian Life Companies Split Corp | 5.067 | 0.148 | 3.01 | 11.75 K | |
| PIF | Polaris Infrastructure Inc | 1055.8831 | 28.7968 | 2.8 | 417 | |
| GTE | Gran Tierra Energy Inc | 63.80 | 1.70 | 2.74 | 62.21 K | |
| TOT | Total Energy Services Inc | 7.0015 | 0.1827 | 2.68 | 250.87 K | |
| POU | Paramount Resources Ltd | 6.7595 | 0.1685 | 2.56 | 427.86 K | |
| EIF | Exchange Income Corp | 3.0454 | 0.0756 | 2.55 | 6.7 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 7.6299 | 0.1817 | 2.44 | 3 K | |
| BCE-PY | BCE Inc Pref Y | 10.1209 | 0.2389 | 2.42 | 357 | |
| ESM | Euro Sun Mining Inc | 7.9922 | 0.1817 | 2.33 | 12.24 K | |
| EVT | Economic Investment | 3.9849 | 0.0901 | 2.31 | 3 K | |
| MRC | Morguard Corp | 32.1723 | 0.7241 | 2.3 | 1.95 K | |
| D-UN | Dream Office Real Estate Investment Trust | 24.0638 | 0.5199 | 2.21 | 27.43 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 7.6684 | 0.1461 | 1.94 | 1.4 K | |
| DML | Denison Mines Corp | 7.3346 | 0.1342 | 1.86 | 3.54 M | |
| WTE | Westshore Terminals Investment Corp | 6.1366 | 0.1122 | 1.86 | 274.08 K | |
| ELF | E-L Financial | 3.1464 | 0.0562 | 1.82 | 577 | |
| CGY | Calian Group Ltd | 6.0376 | 0.0947 | 1.59 | 31.12 K | |
| AAV | Advantage Oil & Gas Ltd | 11.5661 | 0.1752 | 1.54 | 739.67 K | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 12.0509 | 0.1765 | 1.49 | 250 | |
| XTD | Tdb Split Corp. Class A Shares | 3.6823 | 0.0528 | 1.45 | 1.45 K | |
| MRU | Metro Inc | 6.9077 | 0.098 | 1.44 | 477.99 K | |
| DSG | Descartes Sys | 3.59 | 0.05 | 1.41 | 1.06 M | |
| TVA-B | TVA Group Inc | 15.4079 | 0.2086 | 1.37 | 246 | |
| TXP | Touchstone Exploration Inc | 65.9467 | 0.8713 | 1.34 | 553.03 K | |
| FTS | Fortis Inc | 14.0148 | 0.1722 | 1.24 | 343.34 K | |
| IMP | Intermap Tech Corp | 61.10 | 0.70 | 1.16 | 28.77 K | |
| TA | Transalta Corp | 18.2026 | 0.2054 | 1.14 | 1.3 M | |
| CUP-U | Caribbean Utilities Company Ltd | 4.2156 | 0.0474 | 1.14 | 5.2 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 4.3716 | 0.0485 | 1.12 | 224.7 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 21.0684 | 0.2287 | 1.1 | 97.18 K | |
| WCN | Waste Connections Inc | 22.5523 | 0.2432 | 1.09 | 151.31 K | |
| MID-UN | MINT Income Fund | 3.0023 | 0.0317 | 1.07 | 12.42 K | |
| AG | First Majestic Silver Corp | 4.7363 | 0.0494 | 1.05 | 611.25 K | |
| PWF-PH | Power Financial Corp Pref H | 8.7831 | 0.0899 | 1.03 | 790 | |
| CTC | Canadian Tire Corp Ltd | 54.5174 | 0.538 | 1 | 428 | |
| BCE-PS | Bce Inc Pref S | 9.8997 | 0.097 | 0.99 | 15 K | |
| WFG | West Fraser Timber CO Ltd | 14.518 | 0.1397 | 0.97 | 129 K | |
| EMA | Emera Incorporated | 9.5906 | 0.0901 | 0.95 | 146.56 K | |
| DXT | Dexterra Group Inc | 7.5405 | 0.0701 | 0.94 | 67.58 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 8.0323 | 0.0738 | 0.93 | 700 | |
| CSU | Constellation Software Inc | 19.5514 | 0.1772 | 0.91 | 3.07 K | |
| MATR | Mattr Corp | 24.1786 | 0.2147 | 0.9 | 182.29 K | |
| BCE-PG | Bce Inc Pref G | 9.5466 | 0.0785 | 0.83 | 1 K | |
| IGM | Igm Financial Inc | 16.4809 | 0.1341 | 0.82 | 1.79 M | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.2064 | 0.026 | 0.82 | 46.08 K | |
| KBL | Kbro Linen Inc | 5.9901 | 0.0466 | 0.78 | 2.56 K | |
| ENB-PA | Enbridge Inc Pref A | 8.8591 | 0.0687 | 0.78 | 4.22 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 8.2797 | 0.0619 | 0.75 | 2.88 K | |
| BCE-PC | BCE Inc Pref AC | 8.6024 | 0.0631 | 0.74 | 22 K | |
| POW-PD | Power Corporation of Canada Pref D | 8.2944 | 0.0582 | 0.71 | 56.65 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 7.5285 | 0.052 | 0.7 | 117 K | |
| TSL | Tree Island Steel Ltd | 4.2536 | 0.029 | 0.69 | 14.06 K | |
| PPL | Pembina Pipeline Corp | 5.3884 | 0.0351 | 0.66 | 328.99 K | |
| TIH | Toromont Ind | 12.5484 | 0.0794 | 0.64 | 224.14 K | |
| GWO | Great-West Lifeco Inc | 13.2695 | 0.0836 | 0.63 | 833.21 K | |
| ADEN | Adentra Inc | 3.4553 | 0.0216 | 0.63 | 17.76 K | |
| CSW-B | Corby Spirit and Wine Limited | 6.6385 | 0.0404 | 0.61 | 110 | |
| X | TMX Group Ltd | 5.217 | 0.0313 | 0.6 | 6.92 M | |
| CIU-PA | CU Inc Pref A | 7.7558 | 0.0451 | 0.58 | 15 K | |
| LGD | Liberty Gold Corp | 21.00 | 0.12 | 0.57 | 153.66 K | |
| NOA | North American Construction Group Ltd | 14.6639 | 0.0819 | 0.56 | 5.1 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 8.3175 | 0.0461 | 0.56 | 13.25 K | |
| GBT | Bmtc Group Inc | 6.294 | 0.0348 | 0.56 | 1.44 K | |
| CU | Canadian Utilities Ltd Cl A NV | 11.215 | 0.0609 | 0.55 | 283.74 K | |
| EQB | EQB Inc | 8.0348 | 0.0436 | 0.55 | 15.8 K | |
| BLX | Boralex Inc | 10.2957 | 0.0542 | 0.53 | 42.95 K | |
| CLS | Celestica Inc Sv | 9.55 | 0.05 | 0.53 | 1.1 M | |
| T | Telus Corp | 4.974 | 0.026 | 0.53 | 3.94 M | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 6.3397 | 0.0326 | 0.52 | 144.41 K | |
| GMX | Globex Mining Enterprises Inc | 3.90 | 0.02 | 0.52 | 5.4 K | |
| BN-PC | Brookfield Corporation | 8.1767 | 0.0411 | 0.51 | 24.61 K | |
| WPRT | Westport Fuel Systems Inc | 140.00 | 0.70 | 0.5 | 20.52 K | |
| NDM | Northern Dynasty Minerals Ltd | 10.01 | 0.05 | 0.5 | 65.4 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ORBT | Orbit International Corporation | 6.9985 | 10.87 M | 0.2518 | 3.73 | 3 K |
| CUBT | Curative Biotechnology Inc | 2400.0005 | 8.1 M | 150.00 | 6.67 | 7 |
| JDNRF | Jayden Resources Inc. | 6.8475 | 2.32 M | 1.4492 | 26.85 | 382 |
| FCGD | First Colombia Gold Corp | 630.00 | 978.13 K | 30.0001 | 5 | 6 |
| CBDL | CBD Life Sciences Inc | 287500.00 | 593.2 K | 37500.00 | 15 | 70 K |
| GRLF | Green Leaf Innovations Inc | 4.75 | 116.86 K | 1.75 | 58.33 | 415 K |
| LGBI | Cannabiz Mobile Inc | 42.00 | 64.81 K | 6.00 | 16.67 | 210 |
| CIPI | Correlate Infrastructure Partners Inc | 4.04 | 31.31 K | 1.04 | 34.67 | 100 |
| WNBD | Winning Brands Corporation | 8.00 | 27.12 K | 0.50 | 6.67 | 5.05 K |
| CDVIQ | Cal Dive International Inc | 14.16 | 9.86 K | 0.19 | 1.36 | 562.44 K |
| CBRI | CMTSU Liquidation Inc | 6.90 | 8.16 K | 0.18 | 2.68 | 382.81 K |
| ESNC | EnSync Inc | 16.75 | 6.81 K | 0.50 | 3.08 | 2.38 K |
| SGMD | Sugarmade Inc | 56.00 | 6.6 K | 6.00 | 12 | 63 |
| NWCI | NewCardio Inc | 3.37 | 3.31 K | 0.04 | 1.2 | 66.53 K |
| TIXC | Tix Corporation | 3.981 | 2.36 K | 0.0781 | 2 | 36.9 K |
| RITT | RiT Technologies Ltd | 5.48 | 1.55 K | 0.04 | 0.74 | 931 |
| TXIC | Tongxin International Ltd | 7.80 | 1.45 K | 0.05 | 0.65 | 6 K |
| SYNE | Synthesis Energy Systems Inc | 561.28 | 157 | 8.32 | 1.5 | 653 |
| FRTD | Fortitude Group Inc | 636.3636 | 302.2727 | 90.48 | 3.23 K | |
| PTRC | Petro River Oil Corp | 1340.00 | 180.00 | 15.52 | 62 | |
| HMNY | Helios and Matheson Analytics Inc | 1358.7863 | 161.6178 | 13.5 | 7 | |
| GMEV | GME Innotainment Inc | 45.00 | 1.00 | 2.27 | 130 | |
| COWI | CoroWare Inc | 55200.00 | 1200.0117 | 2.22 | 0 | |
| BAJFF | Camrova Resources Inc | 32.10 | 0.22 | 0.69 | 29.41 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| VLX | Velox Energy Materials Inc. | 4.5029 | 1.4409 | 47.06 | 13.03 K | |
| CPAU | CopAur Minerals Inc | 440.00 | 120.00 | 37.5 | 299 | |
| JDN | Jayden Resources Inc | 7.50 | 1.80 | 31.58 | 3.03 K | |
| WGO | White Gold Corp | 9.80 | 2.20 | 28.95 | 113.55 K | |
| NTH | Nord Precious Metals Mining Inc. | 39.4046 | 7.881 | 25 | 1.69 K | |
| JSPX | JasperX Technologies Inc. | 480.00 | 80.00 | 20 | 1.91 K | |
| CTEK | CLEANTEK Industries Inc | 14.7059 | 2.353 | 19.05 | 405 | |
| VPT | VentriPoint Diagnostics Ltd | 3.50 | 0.50 | 16.67 | 1.3 K | |
| ELXR | Elixxer Ltd | 5.1118 | 0.639 | 14.29 | 7 | |
| EGT | Eguana Technologies Inc | 32.00 | 4.00 | 14.29 | 26.02 K | |
| KUR-H | Kure Technologies Inc | 3.30 | 0.40 | 13.79 | 9.7 K | |
| AEMC | Alaska Energy Metals Corporation | 34.00 | 4.00 | 13.33 | 481 | |
| GDX | Goldex Resources Corporation | 9.00 | 1.00 | 12.5 | 335 | |
| SC-H | Serrano Resources Ltd | 14.00 | 1.50 | 12 | 4.61 K | |
| SPX | Stellar AfricaGold Inc | 12.4919 | 1.2492 | 11.11 | 200 | |
| UCU | Ucore Rare Metals Inc | 4.00 | 0.40 | 11.11 | 112.5 K | |
| KG | Klondike Gold Corp | 7.50 | 0.75 | 11.11 | 271 K | |
| TWO | T2 Metals Corp. | 5.00 | 0.50 | 11.11 | 100 | |
| CIO | Central Iron Ore Limited | 3.30 | 0.30 | 10 | 27.15 K | |
| WINS | Winshear Gold Corp | 32.9304 | 2.9601 | 9.88 | 2.11 K | |
| SXL | Slam Exploration Ltd | 3.60 | 0.30 | 9.09 | 6.62 K | |
| BSK | Blue Sky Uranium Corp | 38.00 | 3.00 | 8.57 | 305 | |
| REX | Orex Minerals Inc | 3.90 | 0.30 | 8.33 | 451 K | |
| KNG | Kingsmen Resources Ltd | 6.40 | 0.48 | 8.11 | 3.44 K | |
| LI | American Lithium Corp | 28.00 | 2.00 | 7.69 | 40 | |
| CBI | Colibri Resource Corporation | 10.50 | 0.75 | 7.69 | 27 | |
| AZR | Azarga Metals Corp | 500.00 | 35.00 | 7.53 | 756.66 K | |
| MANU | Manhattan Uranium Discovery Corp. | 80.00 | 5.00 | 6.67 | 62 | |
| CMO-H | Cliffmont Resources Ltd | 21.00 | 1.00 | 5 | 95 | |
| RUSH | Carolina Rush Corporation | 4.20 | 0.20 | 5 | 4.1 K | |
| JEC | Jura Energy Corporation | 4.60 | 0.20 | 4.55 | 1 K | |
| EGM | EnGold Mines Ltd | 12.8933 | 0.5526 | 4.48 | 3.9 K | |
| SGQ | SouthGobi Resources Ltd | 16.70 | 0.71 | 4.44 | 5.8 K | |
| HSTR | Heliostar Metals Ltd | 4.35 | 0.15 | 3.57 | 10.3 K | |
| SIEN | Sienna Resources Inc. | 15.50 | 0.50 | 3.33 | 37 K | |
| IDL | Imaging Dynamics Company Ltd | 137.50 | 4.1667 | 3.13 | 151 | |
| PUMA | Puma Exploration Inc | 34.00 | 1.00 | 3.03 | 5.6 K | |
| GCOM | Green Shift Commodities Ltd. | 15.40 | 0.40 | 2.67 | 4.38 K | |
| LA | Los Andes Copper Ltd | 5.80 | 0.10 | 1.75 | 5 K | |
| CKG | Chesapeake Gold Corp | 6.30 | 0.10 | 1.61 | 59.56 K | |
| CTA | Centaurus Energy Inc | 325.00 | 5.00 | 1.56 | 105 | |
| ENA | Enablence Technologies Inc | 3600.00 | 48.00 | 1.35 | 55 | |
| POND | Pond Technologies Holdings Inc | 11.25 | 0.1389 | 1.25 | 1 K | |
| TNX | TenX Protocols Inc. | 286.6507 | 3.45 | 1.22 | 0 | |
| CAMB | Cambria Gold Mines Inc. | 42.50 | 0.50 | 1.19 | 32 K | |
| MRZL | Mont Royal Resources Limited. | 20.2797 | 0.2331 | 1.16 | 1.48 K | |
| BKM | Pacific Booker Minerals Inc | 8.24 | 0.09 | 1.1 | 700 | |
| BQE | BQE Water Inc | 372.00 | 3.00 | 0.81 | 29.43 K | |
| RCT | Rochester Resources Ltd | 12.40 | 0.10 | 0.81 | 2.3 K |