Gainers for 24 July 2008 from 00:00:00 until 23:59:59
Gainers for 24 July 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BMNR | Bitmine Immersion Technologies Inc | 6654.0459 | 10.91 B | 255.9248 | 4 | 0 |
| GSAT | Globalstar | 39.75 | 10.67 B | 0.60 | 1.53 | 27.12 K |
| SEB | Seaboard Corporation | 1746.938 | 4.18 B | 9.6516 | 0.56 | 1.8 K |
| NHC | National Healthcare Corp | 29.6863 | 3.5 B | 0.3668 | 1.25 | 16.6 K |
| CATX | Perspective Therapeutics Inc | 6.00 | 365.29 M | 0.60 | 11.11 | 1.76 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.8696 | 301.51 M | 0.0418 | 0.87 | 30.5 K |
| ESP | Espey Mfg. & Electronics | 8.3471 | 185.51 M | 0.3323 | 4.15 | 1.4 K |
| PLX | Protalix Biotherapeutics | 27.50 | 178.87 M | 0.20 | 0.73 | 3.89 K |
| ARMP | Armata Pharmaceuticals Inc | 5950.00 | 167.4 M | 140.00 | 2.41 | 11 |
| STXS | Stereotaxis Inc | 62.2187 | 137.49 M | 2.5338 | 4.25 | 10.05 K |
| XPL | Solitario Zinc Corp | 4.29 | 75.74 M | 0.11 | 2.63 | 2.3 K |
| DXR | Daxor Corp | 12.5186 | 59.55 M | 0.2434 | 1.98 | 9.04 K |
| JOB | General Employment Enterprises | 7.80 | 26.96 M | 0.78 | 11.11 | 47 |
| BESS | Bimergen Energy Corporation | 56.00 | 25.91 M | 19.60 | 53.85 | 21 |
| MXC | Mexco Energy Corp | 29.0246 | 19.06 M | 0.6299 | 2.22 | 25.9 K |
| BRN | Barnwell Industries | 9.8589 | 13.94 M | 0.1933 | 2 | 5.15 K |
| REED | Reed's, Inc. | 626.7145 | 10.87 M | 15.8198 | 2.59 | 19 |
| UUU | Universal Security Instruments | 4.2101 | 10.43 M | 0.0674 | 1.63 | 9.7 K |
| TPHS | Trinity Pl Hlds Inc | 16.5808 | 1.48 M | 1.0158 | 6.53 | 11.13 K |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMZN | Amazon.com Inc | 3.936 | 2.83 T | 0.409 | 11.6 | 620.01 M |
| QCOM | Qualcomm Inc | 33.9848 | 174.08 B | 4.9327 | 16.98 | 106.86 M |
| SNY | Sanofi-Aventis S.A. ADR | 17.9812 | 104.76 B | 0.1388 | 0.78 | 1.53 M |
| REGN | Regeneron Pharmaceuticals | 18.8526 | 82.72 B | 0.1986 | 1.06 | 338.3 K |
| NTES | Netease Inc ADR | 3.5721 | 80.11 B | 0.0357 | 1.01 | 12.27 M |
| COHR | Coherent Inc | 18.106 | 63.75 B | 0.1884 | 1.05 | 284.2 K |
| IDXX | Idexx Laboratories | 27.125 | 43.41 B | 1.03 | 3.95 | 1.56 M |
| BIDU | Baidu Inc ADR | 33.508 | 35.16 B | 4.638 | 16.07 | 65.83 M |
| INSM | Insmed Inc | 6.349 | 27.02 B | 0.60 | 10.44 | 412.23 K |
| FSLR | First Solar Inc | 264.09 | 24.24 B | 4.37 | 1.68 | 2.36 M |
| FFIV | F5 Networks Inc | 32.02 | 22.83 B | 0.98 | 3.16 | 7.06 M |
| WWD | Woodward Inc | 38.2209 | 21.88 B | 0.3337 | 0.88 | 927.24 K |
| PNFP | Pinnacle Finl Ptnrs | 22.4618 | 16.32 B | 0.5773 | 2.64 | 119.28 K |
| IESC | Ies Holdings | 19.22 | 15.07 B | 0.88 | 4.8 | 39.06 K |
| KTOS | Kratos Defns | 18.30 | 12.11 B | 0.20 | 1.1 | 4.72 K |
| MDGL | Madrigal Pharmaceuticals Inc | 272.30 | 11.73 B | 6.30 | 2.37 | 2.57 K |
| MANH | Manhattan Assoc | 6.0075 | 11.51 B | 0.17 | 2.91 | 2.37 M |
| VSAT | Viasat Inc | 23.08 | 11.42 B | 0.66 | 2.94 | 208.31 K |
| SANM | Sanmina Corp | 9.66 | 11.3 B | 1.44 | 17.52 | 3.26 M |
| TECH | Bio-Techne Cp | 16.6062 | 11.28 B | 0.3788 | 2.33 | 688.43 K |
| SWKS | Skyworks Solutions | 7.146 | 10.47 B | 0.0947 | 1.34 | 7.22 M |
| CYTK | Cytokinetics | 29.94 | 10.31 B | 0.54 | 1.84 | 29.76 K |
| FORM | Formfactor Inc | 16.57 | 10.28 B | 0.27 | 1.66 | 1.23 M |
| IONS | Ionis Pharmaceuticals | 16.34 | 9.51 B | 0.36 | 2.25 | 1.35 M |
| IDCC | Interdigital Inc | 15.0359 | 8.87 B | 0.4823 | 3.31 | 1.14 M |
| SNEX | Stonex Group Inc | 9.7956 | 8.09 B | 0.1482 | 1.54 | 91.8 K |
| POOL | Pool Corp | 15.6632 | 7.08 B | 0.0993 | 0.64 | 1.86 M |
| VSEC | V S E Cp | 16.6089 | 6.79 B | 0.4126 | 2.55 | 149.28 K |
| MRCY | Mercury Sys Inc | 8.3704 | 6.67 B | 0.1058 | 1.28 | 160.07 K |
| CACC | Credit Acceptance | 18.93 | 6.14 B | 0.23 | 1.23 | 14.27 K |
| AUB | Atlantic Union Bancshares Corp | 12.1048 | 6.12 B | 0.1973 | 1.66 | 39.65 K |
| DOX | Amdocs Ltd Ord | 23.7234 | 6.08 B | 1.2412 | 5.52 | 4.71 M |
| CRUS | Cirrus Logic Inc | 6.06 | 6.07 B | 1.23 | 25.47 | 4.86 M |
| LGND | Ligand Pharm | 11.6871 | 5.87 B | 0.0684 | 0.59 | 62.04 K |
| ACIW | Aci Worldwide Inc | 6.2133 | 5.4 B | 0.05 | 0.81 | 613.88 K |
| OMAB | Grupo Aeroportuario ADR | 6.8934 | 4.99 B | 0.0661 | 0.97 | 463.84 K |
| CVCO | Cavco Inds Inc | 32.00 | 4.65 B | 0.24 | 0.76 | 114.58 K |
| MEOH | Methanex Cp | 18.024 | 4.34 B | 0.3993 | 2.27 | 1.13 M |
| WSBC | Wesbanco Inc | 10.3886 | 4.09 B | 0.227 | 2.23 | 237.2 K |
| OLED | Universal Display | 12.2391 | 4.09 B | 0.2261 | 1.88 | 207.37 K |
| DORM | Dorman Products Inc | 5.6784 | 4.05 B | 0.0718 | 1.28 | 29.18 K |
| CPRX | Catalyst Pharm Inc | 3.4999 | 3.85 B | 0.1499 | 4.47 | 3.92 K |
| POWI | Power Integratn | 12.902 | 3.51 B | 0.2282 | 1.8 | 1.33 M |
| SBCF | Seacoast Banking Cp | 43.0873 | 3.5 B | 0.7042 | 1.66 | 19.9 K |
| TOWN | Towne Bank | 10.436 | 3.49 B | 0.3326 | 3.29 | 32.69 K |
| USLM | U S Lime & Mineral | 6.863 | 3.37 B | 0.2517 | 3.81 | 16 K |
| DGII | Digi Intl Inc | 10.06 | 3.23 B | 1.44 | 16.71 | 732.07 K |
| EXPO | Exponent Inc | 6.7549 | 3.19 B | 0.0642 | 0.96 | 157.6 K |
| BELFA | BEL Fuse Cl A | 21.872 | 3.09 B | 0.162 | 0.75 | 6.9 K |
| FBNC | First Bancorp [Nc] | 9.9972 | 2.74 B | 0.123 | 1.25 | 23.7 K |
| EEFT | Euronet Worldwide | 17.64 | 2.74 B | 0.25 | 1.44 | 511.47 K |
| NKTR | Nektar Therapeutics | 80.40 | 2.49 B | 13.80 | 20.72 | 273.55 K |
| UFPT | U F P Tech Inc | 8.44 | 2.49 B | 0.06 | 0.72 | 24.35 K |
| EFSC | Enterprises Finl Svc | 14.4825 | 2.4 B | 0.4288 | 3.05 | 23.83 K |
| CMPR | Cimpress N.V. Ord | 29.86 | 2.3 B | 0.60 | 2.05 | 673.96 K |
| PLPC | Preformed Line Prd | 35.7658 | 2.27 B | 0.2922 | 0.82 | 2.1 K |
| VCEL | Vericel Corproation | 62.40 | 2.26 B | 1.60 | 2.63 | 2 K |
| ATRC | Atricure Inc | 10.63 | 2.25 B | 0.50 | 4.94 | 4.51 K |
| SRCE | 1st Source Corp | 14.9335 | 2.13 B | 0.1931 | 1.31 | 31.59 K |
| CNXN | PC Connection Inc | 7.0781 | 2.05 B | 0.0559 | 0.8 | 49.89 K |
| QUBT | Quantum Computing Inc | 310.00 | 2.04 B | 2.00 | 0.65 | 36 |
| PRDO | Perdoceo Education Corp | 16.2355 | 2 B | 0.8679 | 5.65 | 2.88 M |
| RBCAA | Republic Bancorp Inc | 17.8303 | 1.92 B | 0.2305 | 1.31 | 217.95 K |
| STRA | Strayer Education | 155.9158 | 1.83 B | 10.3775 | 7.13 | 507.4 K |
| CNOB | Connectone Bancorp | 6.3792 | 1.66 B | 0.0979 | 1.56 | 12.8 K |
| ICFI | Icf International | 18.4469 | 1.59 B | 0.9399 | 5.37 | 253.44 K |
| AMSC | Amer Superconductor | 350.60 | 1.55 B | 5.00 | 1.45 | 78.85 K |
| ATEC | Alphatec Holdings | 54.00 | 1.51 B | 0.48 | 0.9 | 5.66 K |
| CCEC | Capital Clean Energy Carriers Corp | 22.4862 | 1.36 B | 0.5214 | 2.37 | 4.6 K |
| NVAX | Novavax Inc | 57.80 | 1.33 B | 1.00 | 1.76 | 39.29 K |
| WINA | Winmark Corp | 12.1932 | 1.26 B | 0.2626 | 2.2 | 2.72 K |
| EYPT | Eyepoint Pharmaceuticals Inc | 31.90 | 1.24 B | 1.20 | 3.91 | 485 |
| HFWA | Heritage Financial | 8.0317 | 1.22 B | 0.0404 | 0.51 | 3.31 K |
| SIFY | Sify Techs Ltd ADR | 19.3381 | 1.13 B | 0.1111 | 0.58 | 18.1 K |
| NWPX | Northwest Pipe Company | 57.05 | 1.12 B | 0.35 | 0.62 | 179.77 K |
| SCSC | Scansource Inc | 29.80 | 1.08 B | 0.16 | 0.54 | 206.36 K |
| MBWM | Mercantile Bank Corp | 4.5177 | 1.06 B | 0.1273 | 2.9 | 140.23 K |
| CCNE | Cnb Financial Corp | 7.4154 | 1.03 B | 0.304 | 4.27 | 310 |
| QDEL | Quidel Cp | 20.81 | 980.63 M | 2.30 | 12.43 | 1.22 M |
| LINC | Lincoln Educational | 9.8155 | 949.74 M | 0.0865 | 0.89 | 8.17 K |
| SMBK | Smartfinancial Inc | 22.3534 | 902.46 M | 0.8595 | 4 | 500 |
| ORRF | Orrstown Finl Svcs | 19.988 | 852.48 M | 0.3276 | 1.67 | 200 |
| SHBI | Shore Bancshares Inc | 15.5382 | 799.93 M | 0.6437 | 4.32 | 8.62 K |
| ACHV | Achieve Life Sciences Inc | 10692.00 | 779.18 M | 198.00 | 1.89 | 1 |
| HNRG | Hallador Energy Company | 3.3067 | 761.84 M | 0.7348 | 28.57 | 6.32 K |
| CASS | Cass Information Sys | 15.1644 | 746.25 M | 0.6769 | 4.67 | 53.23 K |
| PKOH | Park Ohio Hld Cp | 13.9016 | 715.81 M | 0.0888 | 0.64 | 26.43 K |
| CWBC | Community West Bncsh | 6.741 | 708.39 M | 0.776 | 13.01 | 800 |
| NTGR | Netgear Inc | 9.5318 | 656.37 M | 0.1799 | 1.92 | 1.47 M |
| NFBK | Northfield Bncrp Del | 4.8874 | 639.41 M | 0.0305 | 0.63 | 33.13 K |
| GOOD | Gladstone Comml | 3.6154 | 631.32 M | 0.0473 | 1.33 | 6.41 K |
| OSPN | Onespan Inc | 12.8209 | 602.16 M | 1.837 | 16.72 | 3.58 M |
| ITIC | Investors Title Company | 25.7676 | 543.2 M | 0.6872 | 2.74 | 1.87 K |
| AMSF | Amerisafe Inc | 8.9755 | 512.52 M | 0.2674 | 3.07 | 360.83 K |
| WTBA | West Bancorp | 6.3575 | 508.41 M | 0.1289 | 2.07 | 23.2 K |
| CWCO | Cons Water CO Inc | 12.2567 | 500.08 M | 0.4802 | 4.08 | 43.99 K |
| ATNI | Atn International | 19.8797 | 488.44 M | 0.1889 | 0.96 | 22.2 K |
| FMAO | Farmers & Merch Banc | 5.7954 | 483.4 M | 0.2346 | 4.22 | 5.02 K |
| CBAN | Colony Bankcorp Inc | 8.3095 | 472.6 M | 0.7038 | 9.25 | 1.58 K |
| CZNC | Citizens & Northern Corp | 10.2361 | 465.95 M | 0.4625 | 4.73 | 31.25 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 29.0413 | 1.05 T | 0.2299 | 0.8 | 4.95 M |
| JNJ | Johnson & Johnson | 40.6885 | 627.42 B | 0.2311 | 0.57 | 16.54 M |
| MRK | Merck & Company | 16.4759 | 335.14 B | 0.2301 | 1.42 | 26.51 M |
| PM | Philip Morris International Inc | 22.8508 | 296.74 B | 0.4312 | 1.92 | 8.72 M |
| NVS | Novartis Ag ADR | 27.4987 | 286.78 B | 0.8592 | 3.23 | 3.9 M |
| TM | Toyota Motor Corp Ltd | 62.285 | 226.29 B | 0.8488 | 1.38 | 896.37 K |
| SONY | Sony Group Corp ADR | 6.7438 | 142.19 B | 0.0763 | 1.14 | 3.27 M |
| BMY | Bristol-Myers Squibb Company | 11.5378 | 132.06 B | 0.12 | 1.05 | 19.23 M |
| NEM | Newmont Mining Corp | 33.8781 | 124.08 B | 1.2643 | 3.88 | 11.61 M |
| SO | Southern Company | 16.1837 | 106.75 B | 0.1321 | 0.82 | 5.12 M |
| DUK | Duke Energy Corp | 23.033 | 96.62 B | 0.133 | 0.58 | 2.69 M |
| RSG | Republic Services | 22.2889 | 65.75 B | 0.2095 | 0.95 | 2.35 M |
| FIX | Comfort Systems USA | 10.6912 | 62.44 B | 0.0827 | 0.78 | 414.08 K |
| WPM | Wheaton Precious Metals | 11.8786 | 60.95 B | 0.2394 | 2.06 | 3.97 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 32.9458 | 59.65 B | 0.6296 | 1.95 | 650 |
| OXY | Occidental Petroleum Corp | 43.1879 | 58.34 B | 0.6595 | 1.55 | 17.95 M |
| SRE | Sempra | 15.7561 | 56.5 B | 0.1632 | 1.05 | 4.69 M |
| CAH | Cardinal Health | 25.111 | 54.69 B | 0.9439 | 3.91 | 3.05 M |
| AMP | Ameriprise Financial Services | 28.4631 | 50.31 B | 0.7592 | 2.74 | 5.25 M |
| BDX | Becton Dickinson and Company | 48.6625 | 49.96 B | 0.3835 | 0.79 | 4.02 M |
| FNV | Franco Nev Corp | 17.8705 | 45.17 B | 0.5285 | 3.05 | 2.1 K |
| CLS | Celestica Inc | 8.50 | 42.25 B | 0.14 | 1.67 | 2.3 M |
| WEC | Wisconsin Energy Corp | 12.2742 | 36.01 B | 0.1938 | 1.6 | 2.49 M |
| CNC | Centene Corp | 5.4625 | 33.33 B | 0.06 | 1.11 | 2.89 M |
| TDY | Teledyne Technologies Inc | 63.44 | 31.51 B | 8.22 | 14.89 | 1.15 M |
| FTI | Technipfmc Plc | 21.5702 | 30.83 B | 0.5111 | 2.43 | 2.89 M |
| HAL | Halliburton Company | 33.8457 | 28.68 B | 0.9315 | 2.83 | 20.16 M |
| OMC | Omnicom Group Inc | 25.1299 | 24.96 B | 0.2014 | 0.81 | 4.16 M |
| WST | West Pharmaceutical Services | 19.9111 | 24.59 B | 0.5736 | 2.97 | 653.2 K |
| STE | Steris Corp | 24.3808 | 22.74 B | 0.8231 | 3.49 | 597.1 K |
| THC | Tenet Healthcare Corp | 23.36 | 21.57 B | 0.16 | 0.69 | 1.23 M |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 28.9778 | 21.23 B | 0.3222 | 1.12 | 1.59 M |
| SNA | Snap-On Inc | 37.5067 | 20.87 B | 2.9934 | 8.67 | 1.83 M |
| BCH | Banco DE Chile ADR | 5.2355 | 20.55 B | 0.0926 | 1.8 | 66.21 K |
| MKCV | McCormick & Company, Incorporated | 14.3291 | 19.84 B | 0.1231 | 0.87 | 14.4 K |
| ZBH | Zimmer Biomet Holdings | 58.3581 | 19.2 B | 1.6244 | 2.86 | 3.8 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 8.1888 | 18.12 B | 0.0628 | 0.77 | 75.6 K |
| JHX | James Hardie Industries Se ADR | 3.2539 | 18.02 B | 0.0709 | 2.23 | 12.5 K |
| CLH | Clean Harbors | 39.205 | 17 B | 0.455 | 1.17 | 532.43 K |
| RBA | Ritchie Bros. Auctioneers Inc | 18.0429 | 15.6 B | 0.1049 | 0.58 | 231 K |
| MKC | Mccormick & Company | 14.203 | 14.7 B | 0.0826 | 0.58 | 2.29 M |
| MKC-V | McCormick & Company Incorporated | 14.6139 | 14.62 B | 0.1255 | 0.87 | 14.4 K |
| PAG | Penske Automotive Group | 9.7504 | 14.44 B | 0.2439 | 2.57 | 2.27 M |
| AGI | Alamos Gold Inc | 6.1029 | 13.96 B | 0.0961 | 1.6 | 400 |
| CRL | Charles River Laboratories Intl | 65.57 | 13.37 B | 0.40 | 0.61 | 498.91 K |
| FMS | Fresenius Medical Care Corp ADR | 20.5582 | 12.65 B | 0.3235 | 1.6 | 221.4 K |
| HL | Hecla Mining Company | 7.8946 | 12.34 B | 0.1113 | 1.43 | 2.19 M |
| EVR | Evercore Partners Inc | 7.6059 | 11.82 B | 0.2184 | 2.96 | 651.7 K |
| IT | Gartner Inc | 22.37 | 11.44 B | 0.24 | 1.08 | 463 K |
| MOH | Molina Healthcare Inc | 19.9733 | 11.09 B | 1.1866 | 6.32 | 1.28 M |
| DAR | Darling International Inc | 15.91 | 10.58 B | 0.16 | 1.02 | 718.1 K |
| IAG | Iamgold Corp | 5.6565 | 10.45 B | 0.1471 | 2.67 | 1.92 M |
| EGO | Eldorado Gold Corp | 36.8934 | 10.36 B | 1.1469 | 3.21 | 367.98 K |
| OGE | Oge Energy Corp | 7.9782 | 9.81 B | 0.0824 | 1.04 | 1.41 M |
| BIO | Bio-Rad Laboratories | 84.76 | 9.53 B | 2.06 | 2.49 | 130 K |
| CAG | Conagra Brands Inc | 8.7642 | 7.48 B | 0.096 | 1.11 | 7.82 M |
| KEX | Kirby Corp | 47.34 | 7.26 B | 1.33 | 2.89 | 1.79 M |
| CHE | Chemed Inc | 35.2573 | 6.96 B | 0.2603 | 0.74 | 319.12 K |
| AN | Autonation Inc | 10.43 | 6.92 B | 1.04 | 11.08 | 13.37 M |
| SWX | Southwest Gas Corp | 16.5772 | 6.71 B | 0.1105 | 0.67 | 144.1 K |
| POR | Portland General Electric Company | 11.591 | 5.97 B | 0.0953 | 0.83 | 441.6 K |
| SON | Sonoco Products Company | 17.2022 | 5.76 B | 0.1222 | 0.72 | 544.9 K |
| BKH | Black Hills Corp | 16.0278 | 5.66 B | 0.1009 | 0.63 | 357.4 K |
| NJR | Newjersey Resources Corp | 8.9149 | 5.64 B | 0.1072 | 1.22 | 358.84 K |
| CNX | CNX Resources Corp | 60.2745 | 5.28 B | 0.9381 | 1.58 | 8.62 M |
| OII | Oceaneering International | 28.6543 | 5.2 B | 0.1459 | 0.51 | 3.51 M |
| SKY | Skyline Corp | 23.8617 | 5.13 B | 0.3252 | 1.38 | 127.2 K |
| SR | Spire Inc | 20.1458 | 4.9 B | 0.5665 | 2.89 | 194.6 K |
| TDW | Tidewater Inc | 1521.0424 | 4.69 B | 8.1721 | 0.54 | 60.16 K |
| CBT | Cabot Corp | 17.5845 | 4.54 B | 1.1883 | 7.25 | 1.25 M |
| CVSA | Covista Inc. | 51.562 | 4.49 B | 0.5656 | 1.11 | 1.03 M |
| RHI | Robert Half International Inc | 16.919 | 4.48 B | 1.2818 | 8.2 | 6.85 M |
| CNK | Cinemark Holdings Inc | 8.6215 | 4.33 B | 0.2153 | 2.56 | 288.8 K |
| PHI | Philippine Long Distance Telephone ADR | 16.2723 | 4.24 B | 0.0979 | 0.61 | 266.2 K |
| TR | Tootsie Roll Industries | 15.307 | 3.08 B | 0.0986 | 0.65 | 224.54 K |
| BBT | Beacon Financial Corporation | 10.8854 | 2.69 B | 0.147 | 1.37 | 50.45 K |
| ROG | Rogers Corp | 42.57 | 2.55 B | 0.42 | 1 | 80.2 K |
| NMM | Navios Maritime Partners LP | 59.335 | 2.33 B | 0.4363 | 0.74 | 573 |
| HTH | Hilltop Holdings Inc | 8.6175 | 2.27 B | 0.085 | 1 | 159.3 K |
| NWN | Northwest Natural Gas Company | 23.2327 | 2.14 B | 0.5007 | 2.2 | 227.5 K |
| HE | Hawaiian Electric Industries | 12.5396 | 2.03 B | 0.1274 | 1.03 | 545.67 K |
| DRD | Drdgold Ltd ADR | 3.3887 | 1.98 B | 0.0431 | 1.29 | 164.2 K |
| CTS | Cts Corp | 10.1742 | 1.81 B | 0.0518 | 0.51 | 151.4 K |
| PRG | Prog Hldgs Inc | 12.314 | 1.7 B | 0.0893 | 0.73 | 1.8 K |
| CNMD | C O N M E D Cp | 24.6047 | 1.51 B | 1.1899 | 5.08 | 657.3 K |
| DMC | Del Monte Corporation | 25.22 | 1.43 B | 0.37 | 1.49 | 409.38 K |
| UTI | Universal Technical Institute Inc | 11.9479 | 1.39 B | 0.1307 | 1.11 | 218.45 K |
| HLX | Helix Energy Solutions Group | 33.33 | 1.37 B | 0.65 | 1.99 | 2.33 M |
| EDN | Empresa Distribuidora Y Comercializadora ADR | 12.98 | 1.1 B | 0.10 | 0.78 | 72.03 K |
| EIG | Employers Holdings Inc | 11.6943 | 875.22 M | 0.1149 | 0.99 | 218.3 K |
| GTNA | Gray Television Inc | 4.0681 | 852.28 M | 0.0711 | 1.78 | 300 |
| GAM-PB | General American Investors Company Inc. | 8.558 | 849.18 M | 0.6634 | 8.4 | 5.96 K |
| CTO | Consolidated-Tomoka Land Company | 6.4961 | 824.68 M | 0.1279 | 2.01 | 109.78 K |
| CRD-A | Crawford & Company | 4.8961 | 632.49 M | 0.0922 | 1.92 | 45.2 K |
| GTN-A | Gray Television Inc | 3.8395 | 611.73 M | 0.0671 | 1.78 | 300 |
| CLB | Core Laboratories N.V. | 49.1113 | 571.26 M | 1.2961 | 2.71 | 1.21 M |
| HVT | Haverty Furniture Companies | 5.0214 | 448.94 M | 0.0714 | 1.44 | 335.5 K |
| NOA | North American Construction Group Ltd | 14.3306 | 375.37 M | 0.485 | 3.5 | 211.6 K |
| MLP | Maui Land & Pineapple Company | 32.79 | 303.53 M | 0.38 | 1.17 | 10.09 K |
| TG | Tredegar Corp | 7.7605 | 276.17 M | 0.0532 | 0.69 | 217.53 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SII | Sprott Inc | 42.4985 | 42.4978 | 6071114.5 | 40.96 K | |
| IVQ | Invesque Inc CAD | 43.7641 | 10.941 | 33.33 | 40 | |
| IVQ-U | Invesque Inc | 35.1178 | 8.7794 | 33.33 | 40 | |
| FRX | Fennec Pharmaceuticals Inc | 10.26 | 1.08 | 11.76 | 46 | |
| GFP | Greenfirst Forest Products Inc | 7.9532 | 0.4678 | 6.25 | 1.13 K | |
| TLO | Talon Metals Corp | 4.3232 | 0.2275 | 5.55 | 1.5 K | |
| CJR-B | Corus Entertainment Inc | 7.0591 | 0.3679 | 5.5 | 699.7 K | |
| MEQ | Mainstreet Eq J | 13.508 | 0.6884 | 5.37 | 207.4 K | |
| ELD | Eldorado Gold | 37.6427 | 1.5865 | 4.4 | 2.43 M | |
| WPK | Winpak Ltd | 3.1307 | 0.1311 | 4.37 | 2 K | |
| NOA | North American Construction Group Ltd | 14.6066 | 0.5079 | 3.6 | 4.8 K | |
| GVC | Glacier Media Inc | 3.0597 | 0.1011 | 3.42 | 5.4 K | |
| MSCL | Satellos Bioscience Inc | 156.00 | 4.80 | 3.17 | 55 | |
| MTY | Mty Food Group Inc | 6.6037 | 0.2001 | 3.12 | 5.22 K | |
| TIH | Toromont Ind | 12.9726 | 0.3869 | 3.07 | 182.45 K | |
| CEF | Sprott Physical Gold Silver Trust | 13.0263 | 0.3872 | 3.06 | 69.99 K | |
| MX | Methanex Corp | 18.3361 | 0.544 | 3.06 | 515.64 K | |
| RCH | Richelieu Hardware Ltd | 5.2422 | 0.1417 | 2.78 | 9.04 K | |
| CLS | Celestica Inc Sv | 8.63 | 0.22 | 2.62 | 427.2 K | |
| OLY | Olympia Financial Group Inc | 9.5082 | 0.2377 | 2.56 | 100 | |
| MRD | Melcor Dev | 7.3439 | 0.1835 | 2.56 | 10.92 K | |
| WPM | Wheaton Precious Metals Corp | 11.9242 | 0.2942 | 2.53 | 1.85 M | |
| IMG | Iamgold Corp | 5.6939 | 0.1378 | 2.48 | 2.1 M | |
| KEY | Keyera Corp | 3.3145 | 0.0778 | 2.4 | 165.99 K | |
| FNV | Franco-Nevada Corp | 17.9903 | 0.4061 | 2.31 | 73.5 K | |
| MXG | Maxim Power Corp | 5.6887 | 0.1267 | 2.28 | 4.1 K | |
| ELEF | Silver Elephant Mining Corp | 30.7594 | 0.6615 | 2.2 | 1.4 K | |
| ACD | Accord Financial | 3.8918 | 0.0834 | 2.19 | 200 | |
| VET | Vermilion Energy Inc | 15.1963 | 0.3254 | 2.19 | 130.3 K | |
| FRU | Freehold Royalties Ltd | 5.3481 | 0.1142 | 2.18 | 109.3 K | |
| OCG | Outcrop Silver & Gold Corp | 4.70 | 0.10 | 2.17 | 7.37 K | |
| PTM | Platinum Group Metals Ltd | 296.00 | 6.00 | 2.07 | 433 | |
| POW-PB | Power Corporation of Canada Pref B | 7.6993 | 0.1545 | 2.05 | 2.6 K | |
| BDT | Bird Construction Inc | 5.2037 | 0.097 | 1.9 | 133.8 K | |
| POW-PC | Power Corporation of Canada Pref C | 7.8985 | 0.1469 | 1.9 | 2.2 K | |
| CSW-B | Corby Spirit and Wine Limited | 5.518 | 0.1016 | 1.88 | 850 | |
| ENB-PA | Enbridge Inc Pref A | 8.295 | 0.1483 | 1.82 | 3.15 K | |
| AGI | Alamos Gold Inc Cls A | 5.6427 | 0.0991 | 1.79 | 537.13 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 6.1557 | 0.1003 | 1.66 | 2 K | |
| FSY | Forsys Metals Corp | 3.76 | 0.06 | 1.62 | 166.22 K | |
| CCA | Cogeco Communications Inc | 22.6739 | 0.3512 | 1.57 | 49.8 K | |
| WSP | WSP Global Inc | 12.8775 | 0.1971 | 1.55 | 25.16 K | |
| WFG | West Fraser Timber CO Ltd | 13.5177 | 0.2064 | 1.55 | 59.6 K | |
| DPM | Dundee Precious Metals Inc | 5.251 | 0.0789 | 1.53 | 8.49 K | |
| MARI | Marimaca Copper Corp | 37.50 | 0.50 | 1.35 | 400 | |
| ACO-X | ATCO Ltd | 15.0565 | 0.182 | 1.22 | 1.1 M | |
| JAG | Jaguar Mining Inc | 8409.1533 | 98.9307 | 1.19 | 73.59 K | |
| AG | First Majestic Silver Corp | 4.3219 | 0.0494 | 1.16 | 75.5 K | |
| III | Imperial Metals Corp | 4.00 | 0.045 | 1.14 | 13.04 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 6.9535 | 0.0773 | 1.12 | 12.1 K | |
| CGI | CDN General Inv | 11.3648 | 0.1254 | 1.12 | 7.62 K | |
| RBA | Rb Global Inc | 17.9588 | 0.1923 | 1.08 | 78 K | |
| DCM | Data Communications Mgmt Corp | 302.1435 | 3.2315 | 1.08 | 185 | |
| IFP | Interfor Corp | 4.7892 | 0.0469 | 0.99 | 2.03 M | |
| PPL | Pembina Pipeline Corp | 4.9622 | 0.0475 | 0.97 | 130.91 K | |
| ADN | Acadian Timber Corp | 3.2421 | 0.0306 | 0.95 | 3.9 K | |
| KBL | Kbro Linen Inc | 5.1114 | 0.0474 | 0.94 | 5.6 K | |
| PIF | Polaris Infrastructure Inc | 1238.2629 | 9.599 | 0.78 | 17 | |
| TWC | Twc Enterprises Ltd | 4.5615 | 0.0336 | 0.74 | 402 | |
| ALS | Altius Minerals Corp | 5.7978 | 0.0418 | 0.73 | 538.09 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 7.4668 | 0.0533 | 0.72 | 6.6 K | |
| SLR | Solitario Zinc Corp | 4.28 | 0.03 | 0.71 | 1.2 K | |
| PWF-PE | Power Financial Corp Pref E | 7.7803 | 0.0539 | 0.7 | 5.5 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 4.2639 | 0.0295 | 0.7 | 3.6 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.8809 | 0.0266 | 0.69 | 4.1 K | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 10.9553 | 0.073 | 0.67 | 1.22 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 7.6842 | 0.0499 | 0.65 | 12.95 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 10.5555 | 0.0662 | 0.63 | 2.6 K | |
| FTS-PG | Fortis Inc Pref G | 9.4449 | 0.0557 | 0.59 | 4.05 K | |
| DRX | Adf Group Inc Sv | 3.0004 | 0.017 | 0.57 | 40.5 K | |
| CAS | Cascades Inc | 3.1196 | 0.0174 | 0.56 | 167.89 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.3655 | 0.0176 | 0.53 | 17.61 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 4.9328 | 31.83 B | 0.1094 | 2.27 | 2.45 K |
| ECXJ | CXJ Group Co. Limited | 318.00 | 138.09 M | 18.00 | 6 | 900 |
| HSTC | HST Global Inc | 75.00 | 91.93 M | 20.25 | 36.99 | 2.5 K |
| USMJ | North American Cannabis Holdings Inc | 5000.00 | 2.35 M | 1000.00 | 25 | 0 |
| FBCD | FBC Holding Inc | 3750.00 | 2.03 M | 600.00 | 19.05 | 0 |
| CBDD | CBD of Denver Inc | 3.50 | 1.07 M | 0.10 | 2.94 | 1.27 K |
| ERHE | ERHC Energy Inc | 37.50 | 863.83 K | 0.50 | 1.35 | 216.76 K |
| CCTL | Coin Citadel | 15.00 | 373.73 K | 5.00 | 50 | 20 |
| BLFE | BioLife Sciences Inc | 75.0019 | 318.35 K | 15.0004 | 25 | 6 |
| WNBD | Winning Brands Corporation | 5.75 | 27.12 K | 0.25 | 4.55 | 2.5 K |
| WUHN | Wuhan General Group (China) Inc | 7.06 | 16.54 K | 0.06 | 0.86 | 1.3 K |
| CBRI | CMTSU Liquidation Inc | 6.72 | 8.16 K | 0.17 | 2.6 | 397.07 K |
| ESNC | EnSync Inc | 20.15 | 6.81 K | 0.15 | 0.75 | 3.35 K |
| TXCCQ | TranSwitch Corporation | 7.0771 | 4.66 K | 0.0795 | 1.14 | 3.66 K |
| NWCI | NewCardio Inc | 4.55 | 3.31 K | 0.16 | 3.64 | 283.04 K |
| TIXC | Tix Corporation | 3.6531 | 2.36 K | 0.0312 | 0.86 | 8.76 K |
| TXIC | Tongxin International Ltd | 8.09 | 1.45 K | 0.39 | 5.06 | 1.3 K |
| PRZM | Prism Technologies Group Inc | 8.79 | 1.01 K | 0.24 | 2.81 | 8.39 K |
| YVRLF | Liquid Media Group Ltd. | 69.00 | 482 | 3.00 | 4.55 | 51 |
| PEHD | Perigee Holdings Inc. | 740.00 | 130 | 40.00 | 5.71 | 194 |
| FONU | FonU2 Inc | 280.00 | 72.00 | 34.62 | 6 | |
| EAPH | Easton Pharmaceuticals Inc | 6300.00 | 900.00 | 16.67 | 17 | |
| CBGI | The CannaBusiness Group Inc | 8000.00 | 666.6665 | 9.09 | 2 K | |
| PMMEF | Premium Exploration Inc | 3.013 | 0.143 | 4.98 | 176.5 K | |
| ESINQ | ITT Educational Services Inc | 95.82 | 4.53 | 4.96 | 3.19 M | |
| DGTW | DigitalTown Inc | 3.25 | 0.05 | 1.56 | 3.24 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MEX | Mexican Gold Mining Corp | 32.00 | 31.968 | 99899.99 | 0 | |
| HAN | Hannan Metals Ltd | 14.40 | 14.045 | 3956.34 | 43 | |
| LOD | Lode Gold Resources Inc. | 52.20 | 16.20 | 45 | 118 | |
| MOON | Blue Moon Metals Inc | 19.00 | 4.00 | 26.67 | 124 | |
| ADYA | Adya Inc | 13.80 | 2.80 | 25.45 | 14.93 K | |
| CMO-H | Cliffmont Resources Ltd | 24.00 | 4.00 | 20 | 80 | |
| SMRV | Smooth Rock Ventures Corp. | 28.80 | 4.80 | 20 | 81 | |
| KNG | Kingsmen Resources Ltd | 4.80 | 0.64 | 15.38 | 113 | |
| JSPX | JasperX Technologies Inc. | 300.00 | 40.00 | 15.38 | 219 | |
| DLTA | Delta Resources Limited | 4.50 | 0.60 | 15.38 | 1.7 K | |
| LA | Los Andes Copper Ltd | 5.40 | 0.70 | 14.89 | 37 K | |
| WEB | Westbridge Energy Corporation | 108.6164 | 13.5771 | 14.29 | 93 | |
| HAWK | Hawkeye Gold & Diamond Inc | 72.00 | 9.00 | 14.29 | 27 K | |
| SEVA | Seva Mining Corp. | 22.40 | 2.80 | 14.29 | 863 | |
| STS | South Star Mining Corp | 18.75 | 2.25 | 13.64 | 235 | |
| ICM | Iconic Minerals Ltd | 3.80 | 0.40 | 11.76 | 315.82 K | |
| KRY | Koryx Copper Inc. | 450.00 | 45.00 | 11.11 | 26 | |
| ADD | Arctic Star Exploration Corp | 24.00 | 2.40 | 11.11 | 5.28 K | |
| NIM | Nicola Mining Inc | 9.00 | 0.80 | 9.76 | 25 | |
| POND | Pond Technologies Holdings Inc | 13.3333 | 1.1805 | 9.71 | 11.8 K | |
| IFR | International Frontier Resources Corporation | 3.9429 | 0.3429 | 9.53 | 1.18 K | |
| UCU | Ucore Rare Metals Inc | 3.50 | 0.30 | 9.37 | 10 K | |
| IDL | Imaging Dynamics Company Ltd | 97.9167 | 8.3334 | 9.3 | 73 | |
| CBI | Colibri Resource Corporation | 9.00 | 0.75 | 9.09 | 40 | |
| GBU | Gabriel Resources Ltd | 24.50 | 2.00 | 8.89 | 297.54 K | |
| ADK | DIAGNOS Inc | 6.50 | 0.50 | 8.33 | 2.05 K | |
| TIG | Triumph Gold Corp | 67.00 | 5.00 | 8.06 | 105 | |
| NVT | Nortec Minerals Corp | 9.30 | 0.60 | 6.9 | 2.6 K | |
| REVX | Rev Exploration Corp. | 17.00 | 1.00 | 6.25 | 530 | |
| CKG | Chesapeake Gold Corp | 6.90 | 0.40 | 6.15 | 11.55 K | |
| KEEK | Personas Social Incorporated | 525.00 | 30.00 | 6.06 | 1 | |
| PAR-H | Parent Capital Corp | 9.50 | 0.50 | 5.56 | 50 | |
| VLI | Vision Lithium Inc | 9.60 | 0.50 | 5.49 | 228.5 K | |
| EGM | EnGold Mines Ltd | 8.9332 | 0.4605 | 5.44 | 1.01 K | |
| AEMC | Alaska Energy Metals Corporation | 21.00 | 1.00 | 5 | 60 | |
| SYH | Skyharbour Resources Ltd | 4.20 | 0.20 | 5 | 20 K | |
| MYID | Killi Ltd | 334.8215 | 13.951 | 4.35 | 722 K | |
| SNV | Sonoro Energy Ltd | 96.00 | 4.00 | 4.35 | 51 | |
| IB | IBC Advanced Alloys Corp | 15.00 | 0.60 | 4.17 | 6.67 K | |
| MUR | Murchison Minerals Ltd | 70.00 | 2.50 | 3.7 | 41 | |
| NAM | New Age Metals Inc | 3.36 | 0.12 | 3.7 | 417 | |
| GSVR | Guanajuato Silver Company Ltd | 5.22 | 0.18 | 3.57 | 57 K | |
| FMM | Full Metal Minerals Ltd | 23.7026 | 0.7968 | 3.48 | 1.77 K | |
| TGX | True North Gems Inc | 930.00 | 30.00 | 3.33 | 13 | |
| GCOM | Green Shift Commodities Ltd. | 14.00 | 0.40 | 2.94 | 1.11 K | |
| FP | FP Newspapers Inc | 3.7314 | 0.0811 | 2.22 | 300 | |
| ENA | Enablence Technologies Inc | 2712.00 | 48.00 | 1.8 | 93 | |
| GYA | Guyana Goldstrike Inc | 14.25 | 0.25 | 1.79 | 1.69 K | |
| WINS | Winshear Gold Corp | 29.6003 | 0.37 | 1.27 | 187 | |
| PER | Peruvian Metals Corp | 7.63 | 0.07 | 0.93 | 400 |