Gainers for 7 August 2008 from 00:00:00 until 23:59:59
Gainers for 7 August 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NOG | Northern Oil and Gas | 59.9825 | 2.61 B | 2.2666 | 3.93 | 50.85 K |
| REPX | Riley Exploration Permian Inc | 147.154 | 783.87 M | 6.561 | 4.67 | 8.73 K |
| BHB | Bar Harbor Bankshares | 7.0108 | 681.04 M | 0.1044 | 1.51 | 2.02 K |
| CIX | Compx International Inc | 3.1346 | 384.9 M | 0.0638 | 2.08 | 17.5 K |
| REI | Ring Energy Inc | 3.55 | 356.94 M | 0.50 | 16.39 | 500 |
| GTE | Gran Tierra Energy Inc | 51.80 | 325.15 M | 1.60 | 3.19 | 227.5 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.8749 | 301.51 M | 0.0305 | 0.63 | 26.5 K |
| LODE | Comstock Mining Inc | 2650.00 | 262.66 M | 200.00 | 8.16 | 1.16 K |
| ESP | Espey Mfg. & Electronics | 8.3354 | 185.51 M | 0.1251 | 1.52 | 1.8 K |
| STXS | Stereotaxis Inc | 65.691 | 137.49 M | 0.657 | 1.01 | 12.07 K |
| BDL | Flanigan's Enterprises | 5.2158 | 89.23 M | 0.0501 | 0.97 | 100 |
| IOR | Income Opportunity Realty Trust | 5.95 | 80.1 M | 0.20 | 3.48 | 200 |
| XPL | Solitario Zinc Corp | 4.01 | 75.74 M | 0.188 | 4.92 | 7.1 K |
| WWR | Westwater Resources | 15300.00 | 72.7 M | 120.00 | 0.79 | 39 |
| DIT | Amcon Distributing Company | 20.5432 | 67.09 M | 0.1152 | 0.56 | 100 |
| NNVC | Nanoviricides Inc | 84.70 | 35.19 M | 3.50 | 4.31 | 1.39 K |
| MXC | Mexco Energy Corp | 25.1966 | 19.06 M | 0.6977 | 2.85 | 5.2 K |
| TOVX | Theriva Biologics Inc | 6562.50 | 10.46 M | 700.00 | 11.94 | 2 |
| CVR | Chicago Rivet & Machine Company | 11.5727 | 9.98 M | 0.1163 | 1.02 | 200 |
| DSS | Document Security Systems | 10324.1465 | 5.15 M | 83.0918 | 0.81 | 14 |
| GBR | New Concept Energy Inc | 6.18 | 3.66 M | 0.05 | 0.82 | 200 |
| PW | Power REIT | 7.6547 | 2.94 M | 0.1317 | 1.75 | 300 |
| OGEN | Oragenics Inc | 180000.00 | 2.4 M | 7200.00 | 4.17 | 0 |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 118.80 | 323.89 M | 6.50 | 5.79 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 19.7226 | 3.68 T | 0.2664 | 1.37 | 82.57 M |
| MU | Micron Technology | 4.974 | 1.03 T | 0.1171 | 2.41 | 28.08 M |
| AMD | Advanced Micro Devices | 5.03 | 839.73 B | 0.23 | 4.79 | 32.59 M |
| INTC | Intel Corp | 14.6948 | 541.83 B | 0.5401 | 3.82 | 113.39 M |
| AMAT | Applied Materials | 13.8277 | 402.68 B | 0.3966 | 2.95 | 25.74 M |
| KLAC | K L A-Tencor Corp | 20.5529 | 266.17 B | 0.4461 | 2.22 | 6.63 M |
| MRVL | Marvell Technology Inc | 13.0325 | 199.27 B | 0.3577 | 2.82 | 17.02 M |
| INTU | Intuit Inc | 26.063 | 94.55 B | 0.203 | 0.78 | 4.19 M |
| MELI | MercadoLibre Inc | 34.506 | 93.51 B | 0.3101 | 0.91 | 440.46 K |
| CTAS | Cintas Corp | 5.7814 | 79.84 B | 0.0314 | 0.55 | 4.93 M |
| MPWR | Monolithic Power Sys | 22.2234 | 68.9 B | 0.5041 | 2.32 | 1.15 M |
| COHR | Coherent Inc | 21.5011 | 63.75 B | 0.2166 | 1.02 | 781.4 K |
| NDAQ | Nasdaq Inc | 8.2325 | 54.23 B | 0.1337 | 1.65 | 19.07 M |
| EA | Electronic Arts Inc | 44.6639 | 52.58 B | 0.4857 | 1.1 | 5.84 M |
| XEL | XCEL Energy Inc | 10.7014 | 49.45 B | 0.0851 | 0.8 | 3.55 M |
| FLEX | Flextronics Intl Ltd | 6.5027 | 46.6 B | 0.1309 | 2.05 | 8.61 M |
| CASY | Casey's General Stor | 22.2488 | 31.32 B | 0.282 | 1.28 | 584.12 K |
| TSEM | Tower Semiconductor | 10.95 | 30.01 B | 0.60 | 5.8 | 15.4 K |
| DLTR | Dollar Tree Inc | 12.8767 | 24.87 B | 0.2467 | 1.95 | 9.14 M |
| ENTG | Entegris Inc | 6.0224 | 24.72 B | 0.0383 | 0.64 | 1.41 M |
| FFIV | F5 Networks Inc | 31.59 | 22.83 B | 0.57 | 1.84 | 2.66 M |
| ULTA | Ulta Beauty Inc | 10.1069 | 21.96 B | 0.3461 | 3.55 | 284.7 K |
| VTRS | Viatris Inc | 11.3387 | 18.64 B | 0.2756 | 2.49 | 19.61 M |
| LNT | Alliant Energy Corp | 9.0279 | 18.31 B | 0.0612 | 0.68 | 1.72 M |
| PAA | Plains All American Pipeline LP | 6.506 | 16.86 B | 0.0558 | 0.87 | 1.02 M |
| CHKP | Check Point Software | 24.41 | 13.45 B | 0.71 | 3 | 3.67 M |
| CSGP | Costar Group Inc | 5.20 | 13.12 B | 0.032 | 0.62 | 1.17 M |
| SMTC | Semtech Corp | 15.27 | 13.07 B | 0.14 | 0.93 | 675.15 K |
| ALGN | Align Technology | 11.72 | 12.52 B | 0.37 | 3.26 | 849.24 K |
| LFUS | Littelfuse Inc | 28.3866 | 11.62 B | 0.2725 | 0.97 | 98.74 K |
| SANM | Sanmina Corp | 12.24 | 11.3 B | 0.48 | 4.08 | 1.67 M |
| RMBS | Rambus Inc | 15.46 | 10.91 B | 0.12 | 0.78 | 1.75 M |
| VICR | Vicor Cp | 10.4632 | 10.82 B | 0.1335 | 1.29 | 80.53 K |
| ENSG | The Ensign Group IN | 3.434 | 10.59 B | 0.4409 | 14.73 | 491.44 K |
| SWKS | Skyworks Solutions | 7.4303 | 10.47 B | 0.1264 | 1.73 | 4.28 M |
| FORM | Formfactor Inc | 18.48 | 10.28 B | 0.39 | 2.16 | 583.98 K |
| FDS | FactSet Research Systems Inc | 49.99 | 10.08 B | 0.873 | 1.78 | 456.26 K |
| AAL | American Airlines Group | 6.3824 | 9.82 B | 0.1037 | 1.65 | 13.83 M |
| RGEN | Repligen Cp | 5.02 | 9.42 B | 0.06 | 1.21 | 261.25 K |
| QRVO | Qorvo Inc | 14.32 | 8.66 B | 0.40 | 2.87 | 2.2 M |
| SLAB | Silicon Labs Inc | 33.25 | 7.29 B | 0.20 | 0.61 | 989.49 K |
| WFRD | Weatherford International Plc | 37.7278 | 6.82 B | 1.099 | 3 | 12.67 M |
| DSGX | Descartes Sys Group | 3.54 | 6.65 B | 0.146 | 4.3 | 5.49 K |
| CACC | Credit Acceptance | 18.33 | 6.14 B | 0.43 | 2.4 | 28.63 K |
| CVLT | Commvault Systems | 15.40 | 6.1 B | 0.97 | 6.72 | 711.82 K |
| CRUS | Cirrus Logic Inc | 5.93 | 6.07 B | 0.27 | 4.77 | 959.43 K |
| RDNT | Radnet Inc | 6.01 | 6.01 B | 0.38 | 6.75 | 351.18 K |
| OTEX | Open Text Cp | 5.8367 | 5.95 B | 0.087 | 1.51 | 4.06 M |
| CAKE | Cheesecake Fact | 11.9482 | 5.64 B | 0.123 | 1.04 | 1.97 M |
| ACIW | Aci Worldwide Inc | 6.8167 | 5.4 B | 0.1634 | 2.46 | 424.82 K |
| IEP | Icahn Enterprises | 10.4427 | 5.27 B | 0.2432 | 2.38 | 14.09 K |
| KLIC | Kulicke and Soffa | 4.9043 | 5.19 B | 0.113 | 2.36 | 900.3 K |
| UFPI | Universal Forest Prd | 7.8059 | 4.96 B | 0.0771 | 1 | 444.9 K |
| TFSL | Tfs Financial Corp | 5.5532 | 4.95 B | 0.034 | 0.62 | 740.65 K |
| CAR | Avis Budget Group | 6.6698 | 4.87 B | 0.7601 | 12.86 | 5.99 M |
| FELE | Franklin Electric Company | 17.5059 | 4.68 B | 0.0986 | 0.57 | 376.81 K |
| CATY | Cathay Genl Bncp | 12.8607 | 4.33 B | 0.2595 | 2.06 | 1.04 M |
| ACLS | Axcelis Tech Inc | 20.08 | 4.33 B | 0.12 | 0.6 | 107.84 K |
| OTTR | Otter Tail Corp | 19.7132 | 3.9 B | 0.5917 | 3.09 | 286.04 K |
| IPGP | Ipg Photonics Corp | 20.6583 | 3.65 B | 0.4058 | 2 | 472.61 K |
| POWI | Power Integratn | 11.8172 | 3.51 B | 0.4305 | 3.78 | 578.2 K |
| ADEA | Adeia Inc | 3.9318 | 3.29 B | 0.0549 | 1.42 | 1.08 M |
| VECO | Veeco Instrument | 16.85 | 3.2 B | 0.42 | 2.56 | 393.9 K |
| MZTI | MZTI | 21.8408 | 3.18 B | 0.2185 | 1.01 | 123.2 K |
| DXPE | Dxp Enterprise | 25.65 | 3.12 B | 0.335 | 1.32 | 275.8 K |
| BELFA | BEL Fuse Cl A | 23.7352 | 3.09 B | 0.1701 | 0.72 | 300 |
| WDFC | WD-40 Company | 25.476 | 3.08 B | 0.1602 | 0.63 | 113.4 K |
| GRBK | Green Brick Partners | 35.3103 | 3.04 B | 0.6896 | 1.99 | 1.04 K |
| COHU | Cohu Inc | 13.5339 | 2.81 B | 0.1836 | 1.38 | 108.8 K |
| AXGN | Axogen Inc | 4.2076 | 2.62 B | 0.6732 | 19.05 | 100 |
| EFSC | Enterprises Finl Svc | 13.3292 | 2.4 B | 0.2588 | 1.98 | 15.92 K |
| WERN | Werner Enterprise | 12.4349 | 2.33 B | 0.1302 | 1.06 | 1.99 M |
| PDFS | Pdf Solutions Inc | 5.29 | 2.15 B | 0.09 | 1.73 | 27.83 K |
| QUBT | Quantum Computing Inc | 354.00 | 2.04 B | 24.00 | 7.27 | 54 |
| GABC | German Amer Bncp Inc | 5.0928 | 1.93 B | 0.0502 | 1 | 1.2 K |
| ALNT | Allient Inc | 3.5276 | 1.89 B | 0.0737 | 2.13 | 300 |
| CASH | Meta Financial Group | 5.9211 | 1.8 B | 0.1842 | 3.21 | 4.2 K |
| CNOB | Connectone Bancorp | 7.4622 | 1.66 B | 0.042 | 0.57 | 14.9 K |
| HROW | Harrow Health Inc | 65.20 | 1.5 B | 1.20 | 1.87 | 50 |
| HCSG | Healthcare Svcs Gp | 7.3396 | 1.48 B | 0.1507 | 2.1 | 356.32 K |
| BHRB | Burke & Herbert Financial Services Corp. Common Stock | 4.6976 | 1.48 B | 0.0532 | 1.15 | 3 |
| LQDT | Liquidity Services | 11.42 | 1.36 B | 0.10 | 0.88 | 136.2 K |
| DMLP | Dorchester Minls | 6.3681 | 1.36 B | 0.0341 | 0.54 | 69.13 K |
| CCEC | Capital Clean Energy Carriers Corp | 21.9667 | 1.36 B | 0.6009 | 2.81 | 5.46 K |
| THRM | Gentherm Inc | 7.65 | 1.35 B | 0.31 | 4.22 | 871.22 K |
| STAA | Staar Surgical Company | 4.32 | 1.3 B | 0.04 | 0.93 | 93.14 K |
| PFBC | Preferred Bank LA | 30.3938 | 1.28 B | 1.2755 | 4.38 | 18.78 K |
| EYPT | Eyepoint Pharmaceuticals Inc | 30.00 | 1.24 B | 0.26 | 0.87 | 2.42 K |
| RDWR | Radware Ltd | 4.0501 | 1.23 B | 0.3001 | 8 | 253.49 K |
| GLDD | Great Lakes Drg Dock | 6.1824 | 1.14 B | 0.2027 | 3.39 | 394.62 K |
| NWPX | Northwest Pipe Company | 55.30 | 1.12 B | 0.69 | 1.26 | 63.99 K |
| MSEX | Middlesex Water Company | 11.0401 | 1.11 B | 0.11 | 1.01 | 37.6 K |
| GPRE | Green Plains Inc | 5.6729 | 1.09 B | 0.1327 | 2.4 | 7.75 K |
| QMCO | Quantum Corp | 252.80 | 1.03 B | 3.20 | 1.28 | 6.71 K |
| ASTE | Astec Inds Inc | 27.2171 | 995.12 M | 0.9828 | 3.75 | 244.06 K |
| DAKT | Daktronics Inc | 12.1599 | 985.92 M | 0.1634 | 1.36 | 557.31 K |
| MPB | Mid Penn Bancorp Inc | 14.5819 | 973.63 M | 0.1244 | 0.86 | 555 |
| LINC | Lincoln Educational | 11.9644 | 949.74 M | 0.2991 | 2.56 | 86.1 K |
| KELYB | Kelly Services Inc Cl B | 13.9636 | 831.48 M | 0.2183 | 1.59 | 100 |
| APEI | American Public Education | 44.75 | 827.78 M | 0.27 | 0.61 | 119.16 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.5811 | 2.21 T | 0.0573 | 0.88 | 19.25 M |
| BML-PL | Bank of America Corporation | 4.4747 | 241.13 B | 0.0395 | 0.89 | 52.92 K |
| NEE | Nextera Energy | 9.4745 | 179.76 B | 0.3015 | 3.29 | 15.79 M |
| TJX | TJX Companies | 6.9284 | 168.04 B | 0.1088 | 1.6 | 32.97 M |
| LMT | Lockheed Martin Corp | 62.8468 | 140.48 B | 0.5223 | 0.84 | 2.25 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 11.9244 | 115.23 B | 0.0732 | 0.62 | 16.16 M |
| ENB | Enbridge Inc | 8.9783 | 111.19 B | 0.0827 | 0.93 | 648.2 K |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 19.5578 | 110.02 B | 0.2197 | 1.14 | 11.55 M |
| ACN | Accenture Plc | 29.5014 | 108.25 B | 0.2691 | 0.92 | 4.47 M |
| PWR | Quanta Services | 32.9823 | 103.1 B | 0.8959 | 2.79 | 4.58 M |
| CNQ | Canadian Natural Resources | 10.5271 | 98.89 B | 0.4947 | 4.93 | 26.89 M |
| EQNR | Equinor ASA ADR | 12.841 | 96.81 B | 0.1114 | 0.88 | 957.1 K |
| SU | Suncor Energy Inc | 30.8844 | 77.72 B | 0.3421 | 1.12 | 5.69 M |
| USB-PH | U.S. Bancorp | 7.9632 | 77.52 B | 0.0483 | 0.61 | 5.02 K |
| NWG | Natwest Group Plc ADR | 56.1627 | 75.92 B | 1.0575 | 1.92 | 106.67 K |
| CI | Cigna Corp | 36.6725 | 74.66 B | 0.5141 | 1.42 | 3.88 M |
| DAL | Delta Air Lines Inc | 7.575 | 60.07 B | 0.0517 | 0.69 | 15.81 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 33.7642 | 59.65 B | 0.6086 | 1.84 | 649 |
| DVN | Devon Energy Corp | 58.6891 | 50.43 B | 0.6463 | 1.11 | 8.72 M |
| STM | Stmicroelectronics N.V. ADR | 8.0466 | 48.46 B | 0.1653 | 2.1 | 2.32 M |
| CBRE | CBRE Group Inc | 15.12 | 44.26 B | 0.74 | 5.15 | 3.91 M |
| WDS | Woodside Energy Group Ltd | 23.3397 | 42.89 B | 0.1728 | 0.75 | 11.46 K |
| CCJ | Cameco Corp | 26.3791 | 42.57 B | 0.2256 | 0.86 | 2.6 M |
| TKO | Tko Group Holdings Inc Cl A | 8.3733 | 38.1 B | 0.0434 | 0.52 | 363.4 K |
| HSY | Hershey Foods Corp | 26.163 | 37.01 B | 0.1616 | 0.62 | 4.11 M |
| RMD | Resmed Inc | 18.4971 | 32.38 B | 0.6342 | 3.55 | 4.26 M |
| TECK | Teck Resources Ltd | 30.7931 | 31.17 B | 0.1648 | 0.54 | 1.76 M |
| BAP | Credicorp Ltd | 45.9263 | 30.7 B | 2.6643 | 6.16 | 708.39 K |
| HPQ | HP Inc | 12.8132 | 27.54 B | 0.1014 | 0.8 | 28.34 M |
| PPL | PPL Corp | 18.6323 | 26.29 B | 0.2982 | 1.63 | 6.11 M |
| DGX | Quest Diagnostics Inc | 39.9412 | 25.87 B | 0.2201 | 0.55 | 1.91 M |
| PHM | Pultegroup | 10.5326 | 24.8 B | 0.1354 | 1.3 | 8.99 M |
| MTZ | Mastec Inc | 14.67 | 23.9 B | 0.10 | 0.69 | 707.79 K |
| RL | Ralph Lauren Corp | 51.4047 | 23.17 B | 0.9274 | 1.84 | 3.55 M |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 28.1085 | 21.23 B | 0.8318 | 3.05 | 1.39 M |
| ONTO | Onto Innovation Inc | 3.41 | 20.28 B | 0.055 | 1.64 | 55.44 K |
| RBC | Regal-Beloit Corp | 32.58 | 17.74 B | 2.0852 | 6.84 | 224.6 K |
| CLH | Clean Harbors | 39.00 | 17 B | 0.50 | 1.3 | 594.27 K |
| NVR | NVR Inc | 565.50 | 16.89 B | 6.50 | 1.16 | 64.92 K |
| WPC | W.P. Carey & Co. Llc | 9.7844 | 16.32 B | 0.0831 | 0.86 | 33 K |
| MAS | Masco Corp | 12.7427 | 14.66 B | 0.1122 | 0.89 | 4.94 M |
| RPM | RPM International Inc | 12.7742 | 14.53 B | 0.0938 | 0.74 | 1.24 M |
| TOL | Toll Brothers Inc | 18.0213 | 13.86 B | 0.1988 | 1.12 | 3.86 M |
| DECK | Deckers Outdoor Corp | 6.3978 | 12.68 B | 0.1767 | 2.84 | 39.83 M |
| SNN | Smith & Nephew Snats ADR | 15.8615 | 12.49 B | 0.5589 | 3.65 | 458.82 K |
| DY | Dycom Industries | 16.08 | 12.29 B | 0.30 | 1.9 | 298.7 K |
| TFII | Tfi International Inc | 4.6772 | 12.05 B | 0.0607 | 1.31 | 5.7 K |
| RTO | Rentokil Initial Plc ADR | 6.1576 | 12 B | 0.0503 | 0.82 | 22.3 K |
| SCI | Service Corp International | 7.4058 | 11.48 B | 0.3783 | 5.38 | 2.97 M |
| WTRG | Essential Utilities Inc | 8.4434 | 11.45 B | 0.2679 | 3.28 | 1.58 M |
| IT | Gartner Inc | 25.69 | 11.44 B | 0.77 | 3.09 | 1.02 M |
| WLK | Westlake Chemical Corp | 7.4719 | 10.17 B | 0.2012 | 2.77 | 882.87 K |
| NEU | Newmarket Corp | 43.2771 | 8.85 B | 0.6371 | 1.49 | 342.2 K |
| ACM | Aecom Technology Corp | 28.6112 | 8.12 B | 0.9965 | 3.61 | 1.23 M |
| AGX | Argan Inc | 10.5776 | 8.11 B | 0.0603 | 0.57 | 16.4 K |
| SSD | Simpson Manufacturing Company | 20.7301 | 7.94 B | 0.2049 | 1 | 378.35 K |
| ESE | Esco Technologies Inc | 37.8069 | 7.92 B | 0.2898 | 0.77 | 271.34 K |
| BLDR | Builders Firstsource | 4.4802 | 7.91 B | 0.0732 | 1.66 | 83.99 K |
| AWI | Armstrong World Industries Inc | 19.9585 | 7.7 B | 0.4227 | 2.16 | 284.4 K |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 6.6785 | 7.5 B | 0.0733 | 1.11 | 22.85 K |
| MAC | Macerich Company | 20.3533 | 7.29 B | 0.273 | 1.36 | 1.69 M |
| TXNM | Txnm Energy Inc | 7.3759 | 6.35 B | 0.2041 | 2.85 | 1.06 M |
| POR | Portland General Electric Company | 12.0175 | 5.97 B | 0.3262 | 2.79 | 868 K |
| HRI | Herc Holdings Inc | 24.8847 | 5.8 B | 0.3591 | 1.46 | 3.82 M |
| MTH | Meritage Corp | 9.207 | 4.76 B | 0.2454 | 2.74 | 2.37 M |
| BRC | Brady Corp | 25.2925 | 4.43 B | 0.3447 | 1.38 | 223.1 K |
| PHI | Philippine Long Distance Telephone ADR | 17.6375 | 4.24 B | 0.1247 | 0.71 | 285.8 K |
| FCN | Fti Consulting | 69.44 | 4.19 B | 0.90 | 1.31 | 1.14 M |
| MWA | Mueller Water Products | 8.0176 | 3.99 B | 0.3741 | 4.89 | 723.2 K |
| BBWI | Bath & Body Works Inc | 4.3327 | 3.91 B | 0.0532 | 1.24 | 9.35 M |
| BMI | Badger Meter | 23.7884 | 3.79 B | 0.5892 | 2.54 | 502.6 K |
| AWR | American States Water Company | 13.3493 | 3.53 B | 0.799 | 6.37 | 362.39 K |
| AAP | Advance Auto Parts Inc | 37.4273 | 3.46 B | 1.7568 | 4.93 | 5.05 M |
| CWT | California Water Service Group Holding | 12.6711 | 3.12 B | 0.2506 | 2.02 | 284.59 K |
| BTE | Baytex Energy Corp | 16.6894 | 3.06 B | 0.154 | 0.93 | 162.6 K |
| BKD | Brookdale Senior Living Inc | 18.5953 | 3.02 B | 2.5945 | 16.21 | 3.74 M |
| SDRL | Seadrill 2021 Ltd | 37141.1953 | 3 B | 803.0547 | 2.21 | 3.86 M |
| TDC | Teradata Corp | 22.4192 | 2.57 B | 1.3874 | 6.6 | 3.12 M |
| SAH | Sonic Automotive | 8.4432 | 2.56 B | 0.3156 | 3.88 | 586.9 K |
| MTX | Minerals Technologies Inc | 30.2002 | 2.27 B | 0.2006 | 0.67 | 367 K |
| INVX | Innovex International, Inc | 52.32 | 2.18 B | 1.73 | 3.42 | 902 K |
| MD | Mednax Inc | 55.75 | 2.16 B | 1.70 | 3.15 | 573.49 K |
| CCU | Compania Cervecerias Unidas S.A. ADR | 6.7225 | 2.16 B | 0.1962 | 3.01 | 98.25 K |
| SAM | Boston Beer Company | 41.5054 | 1.91 B | 0.3898 | 0.95 | 203.5 K |
| WOLF | Wolfspeed | 18.9196 | 1.65 B | 0.45 | 2.44 | 788.42 K |
| SBH | Sally Beauty Holdings | 8.17 | 1.54 B | 0.55 | 7.22 | 2.42 M |
| TV | Grupo Televisa S.A. ADR | 16.8131 | 1.53 B | 0.0973 | 0.58 | 3.61 M |
| PBT | Permian Basin Royalty Trust | 7.2847 | 1.52 B | 0.0715 | 0.99 | 255.8 K |
| RES | RPC Inc | 5.58 | 1.41 B | 0.094 | 1.71 | 1.19 M |
| USPH | U.S. Physical Therapy | 14.3583 | 1.21 B | 0.7867 | 5.8 | 189.4 K |
| HL-PB | Hecla Mining Company | 16.3211 | 1.21 B | 0.2412 | 1.5 | 600 |
| NPKI | NPK International Inc. | 8.41 | 1.2 B | 0.21 | 2.56 | 895.46 K |
| VYX | NCR Voyix Corporation | 16.0368 | 1.12 B | 0.546 | 3.52 | 4.19 M |
| SBR | Sabine Royalty Trust | 16.1878 | 1.06 B | 0.2895 | 1.82 | 34.6 K |
| KOP | Koppers Holdings Inc | 36.0897 | 891.49 M | 0.5516 | 1.55 | 513.8 K |
| BZH | Beazer Homes USA | 29.65 | 871.97 M | 0.30 | 1.02 | 385.15 K |
| MOV | Movado Group Inc | 12.7408 | 796.4 M | 0.0837 | 0.66 | 116.9 K |
| HOV | Hovnanian Enterprises Inc | 180.25 | 785.48 M | 3.25 | 1.84 | 166.42 K |
| LXU | Lsb Industries Inc | 17.8769 | 736.53 M | 0.6846 | 3.98 | 592.39 K |
| CRD-A | Crawford & Company | 4.9946 | 632.49 M | 0.08 | 1.63 | 29.9 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SKE | Skeena Resources Ltd | 36.00 | 4.00 | 12.5 | 50 | |
| ELR | Eastern Platinum Ltd | 16.00 | 1.70 | 11.89 | 12.49 M | |
| CAS | Cascades Inc | 3.5387 | 0.3085 | 9.55 | 188.9 K | |
| CCL-B | CCL Industries Inc | 4.9855 | 0.3443 | 7.42 | 181.75 K | |
| OCG | Outcrop Silver & Gold Corp | 4.50 | 0.30 | 7.14 | 5.55 K | |
| LAM | Laramide Resources Ltd | 3.21 | 0.19 | 6.29 | 140.3 K | |
| DSG | Descartes Sys | 3.75 | 0.22 | 6.23 | 19.35 K | |
| CNQ | Canadian Natural Resources Ltd. | 11.5747 | 0.6047 | 5.51 | 15.24 M | |
| LUG | Lundin Gold Inc | 17.0193 | 0.851 | 5.26 | 825 | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 8.2844 | 0.4063 | 5.16 | 3.3 K | |
| GVC | Glacier Media Inc | 3.0176 | 0.1349 | 4.68 | 130.2 K | |
| MRU | Metro Inc | 6.6865 | 0.2916 | 4.56 | 1 M | |
| RUS | Russel Metals | 10.4652 | 0.448 | 4.47 | 1.12 M | |
| ERD | Erdene Resource Development Corp | 4.26 | 0.18 | 4.41 | 617 | |
| CJR-B | Corus Entertainment Inc | 7.811 | 0.3279 | 4.38 | 350.9 K | |
| TIH | Toromont Ind | 13.515 | 0.5466 | 4.21 | 109.57 K | |
| PIF | Polaris Infrastructure Inc | 1238.2629 | 47.9946 | 4.03 | 14 | |
| MRE | Martinrea International Inc | 4.5981 | 0.1715 | 3.87 | 69.81 K | |
| SLR | Solitario Zinc Corp | 4.18 | 0.15 | 3.72 | 4 K | |
| OLY | Olympia Financial Group Inc | 9.9836 | 0.3565 | 3.7 | 1.5 K | |
| GTE | Gran Tierra Energy Inc | 54.40 | 1.90 | 3.62 | 87.54 K | |
| DII-B | Dorel Industries Inc | 9.5232 | 0.3072 | 3.33 | 111.35 K | |
| TECK-A | Teck Resources Limited | 34.6177 | 1.0559 | 3.15 | 4.64 K | |
| TFII | Tfi International Inc | 5.0595 | 0.1474 | 3 | 289.58 K | |
| FRU | Freehold Royalties Ltd | 5.577 | 0.1605 | 2.96 | 129 K | |
| BU | Burcon Nutrascience Corp | 114.971 | 3.3085 | 2.96 | 332 | |
| OTEX | Open Text Corp | 6.285 | 0.1784 | 2.92 | 740.4 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 8.6658 | 0.2403 | 2.85 | 2.4 K | |
| CSW-B | Corby Spirit and Wine Limited | 5.7888 | 0.1557 | 2.76 | 4.39 K | |
| PBL | Pollard Banknote Ltd | 4.5099 | 0.1156 | 2.63 | 10.18 K | |
| TSL | Tree Island Steel Ltd | 5.7141 | 0.1423 | 2.55 | 25.15 K | |
| CIU-PA | CU Inc Pref A | 7.4778 | 0.1833 | 2.51 | 6.33 K | |
| POW-PA | Power Corporation of Canada Pref A | 8.0493 | 0.1841 | 2.34 | 3.1 K | |
| WTE | Westshore Terminals Investment Corp | 6.5443 | 0.1439 | 2.25 | 40.9 K | |
| TAL | Petrotal Corp | 168.4638 | 3.5843 | 2.17 | 1.13 K | |
| CFP | Canfor Corp | 8.52 | 0.18 | 2.16 | 192.5 K | |
| CU | Canadian Utilities Ltd Cl A NV | 11.2894 | 0.2383 | 2.16 | 178.15 K | |
| ARX | Arc Resources Ltd | 12.6658 | 0.2598 | 2.09 | 688 K | |
| PPL | Pembina Pipeline Corp | 5.2779 | 0.1046 | 2.02 | 137.16 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 10.7508 | 0.211 | 2 | 1 K | |
| ESM | Euro Sun Mining Inc | 4.6318 | 0.0908 | 2 | 1.02 K | |
| AEM | Agnico Eagle Mines Ltd | 40.8823 | 0.791 | 1.97 | 1.1 M | |
| SU | Suncor Energy Inc | 32.6182 | 0.5956 | 1.86 | 4.4 M | |
| BIR | Birchcliff Energy Ltd | 7.5258 | 0.1349 | 1.83 | 619.1 K | |
| AC | Air Canada | 5.90 | 0.10 | 1.72 | 117.07 K | |
| WJX | Wajax Corp | 9.19 | 0.1551 | 1.72 | 28.21 K | |
| PDV-PA | Prime Dividend Corp Pref A | 3.8519 | 0.0633 | 1.67 | 950 | |
| HPS-A | Hammond Power Solutions Inc | 8.2407 | 0.1293 | 1.59 | 31.47 K | |
| MFI | Maple Leaf Foods | 6.377 | 0.0978 | 1.56 | 172.88 K | |
| TECK-B | Teck Resources Limited | 32.5066 | 0.4945 | 1.54 | 2.61 M | |
| CSCI | Cosciens Biopharma Inc | 79800.00 | 1200.00 | 1.53 | 1 | |
| POU | Paramount Resources Ltd | 6.4735 | 0.0941 | 1.48 | 183.34 K | |
| BTE | Baytex Energy Corp | 17.944 | 0.256 | 1.45 | 204.32 K | |
| SSRM | Ssr Mining Inc | 28.3579 | 0.4023 | 1.44 | 126.1 K | |
| TGO | Terago Inc | 4.96 | 0.07 | 1.43 | 11.3 K | |
| EFR | Energy Fuels Inc | 35.50 | 0.50 | 1.43 | 1.9 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 6.3457 | 0.0871 | 1.39 | 500 | |
| KEY | Keyera Corp | 3.3818 | 0.0455 | 1.36 | 132.9 K | |
| MRD | Melcor Dev | 6.2976 | 0.0843 | 1.36 | 15.17 K | |
| POW-PD | Power Corporation of Canada Pref D | 7.5478 | 0.0997 | 1.34 | 4.67 K | |
| ENB | Enbridge Inc | 9.3221 | 0.1192 | 1.3 | 1.17 M | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 6.0291 | 0.0755 | 1.27 | 137.5 K | |
| CCO | Cameco Corp | 27.8109 | 0.3477 | 1.27 | 1.09 M | |
| EMP-A | Empire Company Limited | 11.0069 | 0.136 | 1.25 | 221.4 K | |
| RIC | Richmont Mines | 3.1955 | 0.039 | 1.24 | 8.7 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 5.9803 | 0.0727 | 1.23 | 58.18 K | |
| WSP | WSP Global Inc | 14.0908 | 0.1661 | 1.19 | 10.62 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.1403 | 0.0478 | 1.17 | 25.82 K | |
| ELEF | Silver Elephant Mining Corp | 29.1057 | 0.3308 | 1.15 | 1.04 K | |
| NOA | North American Construction Group Ltd | 13.0828 | 0.1474 | 1.14 | 2.3 K | |
| KEI | Kolibri Global Energy Inc | 18.10 | 0.20 | 1.12 | 11.8 K | |
| TRP | TC Energy Corp | 15.5177 | 0.1709 | 1.11 | 2.45 M | |
| FSY | Forsys Metals Corp | 3.69 | 0.04 | 1.1 | 57.16 K | |
| ATS | Ats Corp | 5.60 | 0.06 | 1.08 | 169 K | |
| BBD-A | Bombardier Inc | 187.25 | 2.00 | 1.08 | 61.42 K | |
| NWC | The North West Company Inc | 6.0646 | 0.0639 | 1.06 | 91.02 K | |
| IFP | Interfor Corp | 4.6671 | 0.0469 | 1.02 | 264.8 K | |
| STN | Stantec Inc | 12.1526 | 0.1201 | 1 | 201.78 K | |
| DCM | Data Communications Mgmt Corp | 300.1446 | 2.9394 | 0.99 | 34 | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.8455 | 0.0373 | 0.98 | 5.62 K | |
| VLN | Velan Inc Sv | 8.5353 | 0.081 | 0.96 | 200 | |
| BB | Blackberry Ltd | 134.50 | 1.27 | 0.95 | 1.7 M | |
| CHR | Chorus Aviation Inc | 30.2653 | 0.2828 | 0.94 | 911.25 K | |
| MX | Methanex Corp | 18.2574 | 0.1704 | 0.94 | 346.98 K | |
| D-UN | Dream Office Real Estate Investment Trust | 24.7024 | 0.2265 | 0.93 | 24.52 K | |
| PD | Precision Drilling Corp | 440.00 | 4.00 | 0.92 | 346.15 K | |
| GIB-A | CGI Inc | 11.1977 | 0.0991 | 0.89 | 1.38 M | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.3735 | 0.0295 | 0.88 | 12.97 K | |
| LNR | Linamar Corp | 9.2501 | 0.08 | 0.87 | 110.86 K | |
| PWF-PE | Power Financial Corp Pref E | 7.9492 | 0.0683 | 0.87 | 3.01 K | |
| EDV | Endeavour Mining Corp | 47.4843 | 0.3836 | 0.81 | 3.77 K | |
| BBD-B | Bombardier Inc Series B | 159.0893 | 1.2813 | 0.81 | 275.81 K | |
| ADN | Acadian Timber Corp | 3.0763 | 0.0246 | 0.81 | 1.7 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 7.7105 | 0.0609 | 0.8 | 23.61 K | |
| TOT | Total Energy Services Inc | 5.2832 | 0.041 | 0.78 | 76.35 K | |
| BCE-PE | Bce Inc Pref E | 10.1124 | 0.0778 | 0.78 | 8.5 K | |
| LNF | Leons Furniture | 6.1204 | 0.0461 | 0.76 | 8.54 K | |
| HBP | Helix Biopharm | 6.95 | 0.05 | 0.72 | 5 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 8.2402 | 0.0589 | 0.72 | 100 | |
| OBE | Obsidian Energy Ltd | 213.71 | 1.47 | 0.69 | 631.75 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAFS | Safer Shot Inc | 8.00 | 116.09 M | 2.00 | 33.33 | 200 |
| HSTC | HST Global Inc | 75.00 | 91.93 M | 7.50 | 11.11 | 2.6 K |
| KUBR | Kuber Resources Corporation | 38.00 | 9.61 M | 4.00 | 11.76 | 1 |
| ICBU | Imd Companies | 2350.00 | 2.36 M | 100.00 | 4.44 | 35 K |
| FBCD | FBC Holding Inc | 1500.00 | 2.03 M | 300.00 | 25 | 9 |
| ERHE | ERHC Energy Inc | 36.00 | 863.83 K | 0.50 | 1.41 | 241.82 K |
| SEII | Sharing Economy International Inc | 21360.0215 | 513.56 K | 360.00 | 1.71 | 1 |
| VGLS | VG Life Sciences Inc | 287769.7813 | 485.2 K | 11990.4063 | 4.35 | 0 |
| LGBI | Cannabiz Mobile Inc | 27.60 | 64.81 K | 2.40 | 9.52 | 146 |
| RGGI | Resgreen Group International Inc | 4200.00 | 48.75 K | 200.00 | 5 | 12 |
| CGLO | Hash Labs Inc | 680.00 | 7.64 K | 140.00 | 25.93 | 18.98 K |
| HDYNQ | Hyperdynamics Corporation | 13.60 | 3.56 K | 0.72 | 5.59 | 11.17 K |
| TIXC | Tix Corporation | 3.2707 | 2.36 K | 0.0235 | 0.72 | 27.2 K |
| PRXIQ | Premier Exhibitions Inc | 42.60 | 491 | 0.60 | 1.43 | 7.67 K |
| YVRLF | Liquid Media Group Ltd. | 63.00 | 482 | 1.00 | 1.61 | 94 |
| PEHD | Perigee Holdings Inc. | 640.00 | 130 | 20.00 | 3.23 | 53 |
| PLPL | Plandaí Biotechnology Inc | 26.00 | 8.00 | 44.44 | 5 | |
| CBGI | The CannaBusiness Group Inc | 8000.00 | 1333.3335 | 20 | 5 K | |
| ESINQ | ITT Educational Services Inc | 84.26 | 1.35 | 1.63 | 945.61 K | |
| NKRSF | Niko Resources Ltd | 84.0299 | 1.2253 | 1.48 | 130.09 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 250.00 | 11.69 M | 20.00 | 8.7 | 24 |
| EON | EON Lithium Corp. | 36.00 | 12.00 | 50 | 38 | |
| RMO | Rainy Mountain Royalty Corp | 18.00 | 4.00 | 28.57 | 75 | |
| BSK | Blue Sky Uranium Corp | 20.00 | 4.00 | 25 | 107 | |
| GORO | Goldgroup Mining Inc. | 30.78 | 5.70 | 22.73 | 22 | |
| GGA | Goldgroup Mining Inc. | 7.695 | 1.425 | 22.73 | 88 | |
| MVI-H | Monitor Ventures Inc | 46.25 | 8.25 | 21.71 | 120 | |
| JJ | Jackpot Digital Inc | 48.00 | 8.00 | 20 | 200 | |
| COV | Covalon Technologies Ltd | 14.4667 | 2.24 | 18.32 | 20 | |
| MAX | Max Resource Corp | 43.20 | 6.00 | 16.13 | 233 | |
| ICON | International Iconic Gold Exploration Corp | 60.00 | 8.00 | 15.38 | 8 | |
| YNV | Ynvisible Interactive Inc | 38.40 | 4.80 | 14.29 | 115 | |
| GDX | Goldex Resources Corporation | 8.00 | 1.00 | 14.29 | 40 | |
| DCOP | District Copper Corp | 16.00 | 2.00 | 14.29 | 48 | |
| KCC | Kincora Copper Limited | 40.50 | 4.50 | 12.5 | 20.6 K | |
| NCP | Nickel Creek Platinum Corp. | 90.00 | 10.00 | 12.5 | 114 | |
| AXL | Arrow Exploration Corp | 30.7692 | 3.4188 | 12.5 | 10 K | |
| SAE | Sable Resources Ltd | 5.6085 | 0.5453 | 10.77 | 1.41 K | |
| SIEN | Sienna Resources Inc. | 11.00 | 1.00 | 10 | 15 K | |
| KG | Klondike Gold Corp | 8.25 | 0.75 | 10 | 102 K | |
| INTR | Intrepid Metals Corp. | 176.00 | 16.00 | 10 | 16 | |
| CBI | Colibri Resource Corporation | 8.25 | 0.75 | 10 | 553 | |
| CWV | Crown Point Energy Inc | 3.3566 | 0.2441 | 7.84 | 1.32 K | |
| LORD | St. James Gold Corp | 21.00 | 1.50 | 7.69 | 313 | |
| JDN | Jayden Resources Inc | 4.80 | 0.30 | 6.67 | 500 | |
| REVX | Rev Exploration Corp. | 18.00 | 1.00 | 5.88 | 25 | |
| DAR | Darelle Online Solutions Inc | 6.00 | 0.32 | 5.63 | 1.5 K | |
| USS | Uniserve Communications Corporation | 27.6316 | 1.3158 | 5 | 190 | |
| ROAR | Lion Rock Resources Inc. | 21.00 | 1.00 | 5 | 61 | |
| EMR | Emgold Mining Corporation | 110.00 | 5.00 | 4.76 | 39 K | |
| BTT | Bitterroot Resources Ltd | 4.50 | 0.20 | 4.65 | 1.59 K | |
| MYID | Killi Ltd | 348.7725 | 13.951 | 4.17 | 3.64 M | |
| WEC | Winchester Equity Corporation | 15.00 | 0.60 | 4.17 | 350 | |
| ADK | DIAGNOS Inc | 5.00 | 0.20 | 4.17 | 12.2 K | |
| RET-A | Reitmans (Canada) Limited | 9.4088 | 0.3667 | 4.06 | 79.22 K | |
| NSE | New Stratus Energy Inc | 3.5135 | 0.1351 | 4 | 2.22 K | |
| CEC | Compliance Energy Corp. | 3.0555 | 0.1118 | 3.8 | 112.1 K | |
| BQE | BQE Water Inc | 329.00 | 12.00 | 3.79 | 5.1 K | |
| ZDC | Zedcor Inc | 3.1591 | 0.1125 | 3.69 | 100 | |
| PUMA | Puma Exploration Inc | 31.00 | 1.00 | 3.33 | 2.6 K | |
| ZYUS | ZYUS Life Sciences Corporation | 6.25 | 0.15 | 2.46 | 100 | |
| SLG | PetroTal Corp | 31.2176 | 0.6642 | 2.17 | 113.1 K | |
| BKM | Pacific Booker Minerals Inc | 6.49 | 0.09 | 1.41 | 900 | |
| WGO | White Gold Corp | 3.80 | 0.05 | 1.33 | 14 K | |
| NBY | Niobay Metals Inc | 5.00 | 0.05 | 1.01 | 67.1 K |