Gainers for 25 August 2008 from 00:00:00 until 23:59:59
Gainers for 25 August 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BHB | Bar Harbor Bankshares | 6.9049 | 681.04 M | 0.1197 | 1.76 | 6.53 K |
| CMCL | Caledonia Mining Cp | 3.5147 | 433.96 M | 0.5816 | 19.83 | 14.05 K |
| VKI | Invesco Advantage Muni Income Trust II | 3.7852 | 405.15 M | 0.0395 | 1.05 | 42.6 K |
| CATX | Perspective Therapeutics Inc | 6.00 | 364.95 M | 1.10 | 22.45 | 3.22 K |
| ACU | Acme United Corp | 9.1394 | 231.56 M | 0.0624 | 0.69 | 1.8 K |
| CMT | Core Molding Technologies Inc | 7.1413 | 223.97 M | 0.0693 | 0.98 | 800 |
| PLG | Platinum Group Metals Ltd | 230.00 | 203.34 M | 3.40 | 1.5 | 76 |
| USBC | USBC, Inc. | 960.00 | 148.13 M | 780.00 | 433.33 | 21 |
| STXS | Stereotaxis Inc | 65.691 | 137.49 M | 1.7831 | 2.79 | 28.7 K |
| WYY | Widepoint Corp | 8.099 | 93.43 M | 0.098 | 1.22 | 320 |
| BDL | Flanigan's Enterprises | 5.5914 | 89.23 M | 0.1168 | 2.13 | 200 |
| JOB | General Employment Enterprises | 6.20 | 26.96 M | 0.20 | 3.33 | 90 |
| CVM | Cel-Sci Corp | 4575.00 | 26.91 M | 150.00 | 3.39 | 28 |
| BESS | Bimergen Energy Corporation | 67.20 | 25.91 M | 25.20 | 60 | 72 |
| MXC | Mexco Energy Corp | 30.7922 | 19.06 M | 1.3315 | 4.52 | 16.2 K |
| CVR | Chicago Rivet & Machine Company | 12.0379 | 9.98 M | 0.6978 | 6.15 | 2 K |
| GBR | New Concept Energy Inc | 6.90 | 3.66 M | 0.38 | 5.83 | 3.37 K |
| ITP | IT Tech Packaging Inc | 6.222 | 2.91 M | 1.3611 | 28 | 75 |
| OGEN | Oragenics Inc | 190800.00 | 2.4 M | 3600.00 | 1.92 | 0 |
| ENSV | Enservco Corpporation | 30.00 | 29.09 K | 0.75 | 2.56 | 18 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZB | U.S. Treasury Bond Futures | 118.5469 | 0.8589 | 0.73 | 315.88 K |
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CADZAR | Canadian Dollar / South African Rand | 7.4405 | 0.289 | 4.04 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMD | Advanced Micro Devices | 5.93 | 839.73 B | 0.12 | 2.07 | 24.52 M |
| NTES | Netease Inc ADR | 4.1838 | 80.11 B | 0.0218 | 0.52 | 6.48 M |
| MPWR | Monolithic Power Sys | 20.113 | 68.9 B | 0.2136 | 1.07 | 763.9 K |
| BIIB | Biogen Inc | 53.48 | 31 B | 1.10 | 2.1 | 5.14 M |
| TCOM | Trip.com Group Ltd ADR | 12.1111 | 28.32 B | 0.1691 | 1.42 | 4.75 M |
| NBIX | Neurocrine Bioscienc | 5.32 | 15.52 B | 0.07 | 1.33 | 253.77 K |
| APA | Apa Corp | 81.4387 | 14.01 B | 0.7665 | 0.95 | 3.9 M |
| MDGL | Madrigal Pharmaceuticals Inc | 289.10 | 11.73 B | 7.00 | 2.48 | 5 K |
| SANM | Sanmina Corp | 12.36 | 11.3 B | 0.36 | 3 | 610.55 K |
| RMBS | Rambus Inc | 16.22 | 10.91 B | 0.38 | 2.4 | 2.03 M |
| SWKS | Skyworks Solutions | 7.296 | 10.47 B | 0.1105 | 1.54 | 5.2 M |
| PODD | Insulet Corp | 13.67 | 9.94 B | 0.08 | 0.59 | 196.23 K |
| AVAV | Aerovironment Inc | 33.31 | 9.76 B | 0.30 | 0.91 | 125.08 K |
| POOL | Pool Corp | 18.4603 | 7.08 B | 0.5298 | 2.95 | 418.4 K |
| NOVT | Novanta Inc | 16.47 | 6.3 B | 0.33 | 2.04 | 32.86 K |
| OZK | Bank Ozk | 3.4183 | 5.72 B | 0.0519 | 1.54 | 439.68 K |
| CIGI | Colliers Intl Grp IN | 9.0032 | 5.39 B | 0.1237 | 1.39 | 29.72 K |
| AXTI | Axt Inc | 3.36 | 5.35 B | 0.02 | 0.6 | 18.73 K |
| SNEX | Stonex Group Inc | 8.3407 | 5.32 B | 0.074 | 0.9 | 66.49 K |
| CLMT | Calumet Specialty Pr | 6.2813 | 4.19 B | 0.0623 | 1 | 68.22 K |
| PTEN | Patterson-Uti Energy | 20.0661 | 4.14 B | 0.1592 | 0.8 | 3.87 M |
| EXTR | Extreme Networks | 3.41 | 3.2 B | 0.02 | 0.59 | 1.8 M |
| HOVNP | Hovnanian Entr Dep A | 3.8453 | 3.14 B | 0.0693 | 1.84 | 4.66 K |
| SLS | Sellas Life Sciences Group Inc | 172613.4375 | 2.58 B | 3452.25 | 2.04 | 0 |
| BCRX | Biocryst Pharma Inc | 3.38 | 2.49 B | 0.03 | 0.9 | 29.44 K |
| PLUS | Eplus Inc | 3.147 | 2.31 B | 0.0583 | 1.89 | 10.23 K |
| MLCO | Melco Resorts & Entertainment ADR | 4.9826 | 2.17 B | 0.0797 | 1.63 | 1.59 M |
| CNXN | PC Connection Inc | 5.8705 | 2.05 B | 0.056 | 0.96 | 105.53 K |
| PLAB | Photronics Inc | 3.13 | 1.96 B | 0.04 | 1.29 | 254.09 K |
| GABC | German Amer Bncp Inc | 4.9466 | 1.93 B | 0.0376 | 0.77 | 9.13 K |
| APPS | Digital Turbine | 10.95 | 1.51 B | 0.45 | 4.29 | 400 |
| WABC | Westamerica Bancorp | 27.9675 | 1.38 B | 0.26 | 0.94 | 429.22 K |
| DMLP | Dorchester Minls | 5.7911 | 1.36 B | 0.0426 | 0.74 | 33.05 K |
| SENEA | Seneca Foods Cp A | 20.89 | 1.3 B | 0.29 | 1.41 | 1.99 K |
| EYPT | Eyepoint Pharmaceuticals Inc | 30.50 | 1.24 B | 0.50 | 1.67 | 1.46 K |
| WLFC | Willis Lease Fin C | 11.6662 | 1.2 B | 0.1349 | 1.17 | 100 |
| GPRE | Green Plains Inc | 6.2836 | 1.09 B | 0.2213 | 3.65 | 6.45 K |
| CCNE | Cnb Financial Corp | 7.5221 | 1.03 B | 0.0533 | 0.71 | 100 |
| CSIQ | Canadian Solar Inc | 32.45 | 1.03 B | 0.57 | 1.79 | 3.07 M |
| JBSS | John B Sanfilippo | 5.3187 | 1.01 B | 0.0357 | 0.68 | 9.1 K |
| MPB | Mid Penn Bancorp Inc | 15.0794 | 973.63 M | 0.2861 | 1.93 | 1.13 K |
| ORRF | Orrstown Finl Svcs | 20.6271 | 852.48 M | 0.462 | 2.29 | 14 K |
| SMBC | Southern MO Bancorp | 4.7545 | 845.21 M | 0.0626 | 1.33 | 200 |
| BLDP | Ballard Power Sys | 4.57 | 814.07 M | 0.04 | 0.88 | 165.37 K |
| CARE | Carter Bankshares Inc | 5.2668 | 757 M | 0.0349 | 0.67 | 126 |
| MDXG | Mimedx Group Inc | 5.10 | 622.4 M | 0.60 | 13.33 | 5 K |
| MLAB | Mesa Labs Inc | 19.0317 | 593.39 M | 1.17 | 6.55 | 1.36 K |
| NVEC | Nve Corp | 16.1069 | 586.51 M | 0.2189 | 1.38 | 20.1 K |
| ITIC | Investors Title Company | 27.4396 | 543.2 M | 0.8074 | 3.03 | 1.74 K |
| YORW | York Water Company | 9.2429 | 540.57 M | 0.1675 | 1.85 | 6.29 K |
| ESEA | Euroseas Ltd | 370.5766 | 520.69 M | 2.2822 | 0.62 | 1.56 K |
| CBAN | Colony Bankcorp Inc | 8.3095 | 472.6 M | 0.2876 | 3.59 | 200 |
| FRBA | First Bank | 5.718 | 470.82 M | 0.2199 | 4 | 2.5 K |
| CZNC | Citizens & Northern Corp | 8.3644 | 465.95 M | 0.0994 | 1.2 | 29.78 K |
| BMRC | Bank of Marin Bancrp | 9.377 | 458.14 M | 0.1379 | 1.49 | 3.3 K |
| TREE | Lendingtree Inc | 7.7193 | 457.55 M | 0.1885 | 2.5 | 229.91 K |
| ACTG | Acacia Res-Acacia | 3.2974 | 447.92 M | 0.0542 | 1.67 | 65.25 K |
| PLBC | Plumas Bancorp | 8.4485 | 438.97 M | 0.2112 | 2.56 | 2.1 K |
| FRST | Primis Financial Corp | 5.1738 | 413.15 M | 0.199 | 4 | 4.7 K |
| PERI | Perion Network Ltd | 7.5957 | 404.36 M | 0.1908 | 2.58 | 640 |
| RBBN | Ribbon Communications Inc | 15.90 | 377.32 M | 0.15 | 0.95 | 376.98 K |
| ARTNA | Artesian Res Cp A | 10.3384 | 369.41 M | 0.1118 | 1.09 | 4 K |
| GASS | Stealthgas Inc | 12.7121 | 351.78 M | 0.1962 | 1.57 | 44.58 K |
| ABEO | Abeona Therapeutics | 3750.00 | 342.25 M | 200.00 | 5.63 | 18 |
| ALTO | Alto Ingredients Inc | 215.25 | 323.89 M | 6.30 | 3.02 | 7.69 K |
| NNBR | NN Inc | 15.0096 | 322.07 M | 0.4381 | 3.01 | 261.85 K |
| SSP | E.W. Scripps Company | 5.7789 | 319.71 M | 0.0956 | 1.68 | 626.93 K |
| MYGN | Myriad Genetics Inc | 28.0867 | 303.21 M | 0.5564 | 2.02 | 2.59 M |
| FUNC | First United Corp | 13.9777 | 292.88 M | 0.2921 | 2.13 | 7.85 K |
| FXNC | First Natl Corp Strasburg VA | 14.6496 | 288.28 M | 0.988 | 7.23 | 1.5 K |
| GSIT | Gsi Technology Inc | 3.84 | 270.18 M | 0.0599 | 1.58 | 38.8 K |
| PAMT | PAMT CORP | 3.0923 | 267.22 M | 0.0314 | 1.03 | 2.4 K |
| LMNR | Limoneira Company | 22.0457 | 251.13 M | 1.6033 | 7.84 | 20 |
| RAIL | Freightcar America | 29.6941 | 240.03 M | 0.189 | 0.64 | 131.96 K |
| ESOA | Energy Services Acquisition Corp | 4.7999 | 239.4 M | 0.0671 | 1.42 | 16.9 K |
| PEBK | Peoples Bancorp NC | 6.7633 | 237.12 M | 0.2881 | 4.45 | 1.76 K |
| EFSI | Eagle Financial Services Inc | 11.5088 | 236.27 M | 0.5353 | 4.88 | 1 K |
| MPAA | Motorcar Parts Amer | 6.2499 | 235.91 M | 0.1199 | 1.96 | 1.91 K |
| LCUT | Lifetime Brands Inc | 7.2547 | 225.98 M | 0.0769 | 1.07 | 85.78 K |
| CXDO | Crexendo Inc | 9.9768 | 221.14 M | 0.183 | 1.87 | 13.5 K |
| CZWI | Citizens Community | 6.1652 | 202.85 M | 0.0786 | 1.29 | 2.4 K |
| SBFG | Sb Financial Group | 6.5413 | 170.33 M | 0.4242 | 6.93 | 6.15 K |
| BCBP | Bcb Bancorp Inc | 6.3658 | 162.92 M | 0.0385 | 0.61 | 200 |
| KZIA | Kazia Therapeutics Ltd ADR | 450.9487 | 150.95 M | 20.7696 | 4.83 | 92 |
| PNBK | Patriot Natl Bncp | 12.1874 | 129.36 M | 0.0861 | 0.71 | 5.83 K |
| LIXT | Lixte Biotech Hlds | 27.00 | 125.36 M | 3.00 | 12.5 | 440 |
| CODA | Coda Octopus Group | 4.06 | 115.18 M | 0.84 | 26.09 | 3.68 K |
| PROV | Provident Financial | 4.0392 | 112.63 M | 0.0431 | 1.08 | 4.44 K |
| ANIX | Anixa Biosciences Inc | 22.50 | 108.19 M | 2.25 | 11.11 | 2.11 K |
| RVSB | Riverview Bancorp | 5.2587 | 105.84 M | 0.3263 | 6.62 | 4.8 K |
| VIRC | Virco MFG Cp | 3.7815 | 95.16 M | 0.0348 | 0.93 | 366 |
| AUBN | Auburn Natl Bncp | 12.3969 | 91.56 M | 0.3945 | 3.29 | 500 |
| FUSB | First US Bancshares Inc | 11.1758 | 90.61 M | 1.5054 | 15.57 | 590 |
| NTIC | Northern Technologies Intl Corp | 5.1724 | 75.84 M | 0.1656 | 3.31 | 9.42 K |
| ELOX | Eloxx Pharmaceuticals Inc | 78640.00 | 64.47 M | 2800.00 | 3.69 | 0 |
| CBAT | Cbak Energy Technology Inc | 20.90 | 64.09 M | 0.70 | 3.47 | 96.33 K |
| HRTX | Heron Therapeutics | 29.80 | 63.92 M | 1.80 | 6.43 | 12.59 K |
| APWC | Asia Pacific Wire & Cable | 3.4253 | 62.67 M | 0.1877 | 5.8 | 1.5 K |
| SGA | Saga Communications | 7.8443 | 62.19 M | 0.4536 | 6.14 | 156.8 K |
| ACFN | Acorn Energy, Inc. Common Stock | 68.7105 | 48.69 M | 0.9264 | 1.37 | 250 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BML-PJ | Bank of America Corporation | 4.4206 | 229.21 B | 0.0374 | 0.85 | 19.43 K |
| CRM | Salesforce.com Inc | 13.928 | 161.73 B | 0.138 | 1 | 11.97 M |
| SONY | Sony Group Corp ADR | 6.2681 | 142.19 B | 0.0358 | 0.57 | 3.06 M |
| MFG | Mizuho Financial Group ADR | 3.7118 | 132.42 B | 0.0224 | 0.61 | 221.1 K |
| AEM | Agnico-Eagle Mines Ltd | 43.4004 | 91.33 B | 0.6715 | 1.57 | 2.4 M |
| EPD | Enterprise Products Partners LP | 4.5749 | 84 B | 0.0377 | 0.83 | 977 K |
| GS-PA | The Goldman Sachs Group Inc | 6.417 | 70.76 B | 0.037 | 0.58 | 25.76 K |
| CTA-PB | E. I. du Pont de Nemours and Company | 33.9698 | 58.07 B | 1.2339 | 3.77 | 1.4 K |
| FNV | Franco Nev Corp | 15.6509 | 45.17 B | 0.1138 | 0.73 | 700 |
| MET-PA | MetLife Inc Preferred Stock Series A | 6.257 | 40.79 B | 0.1307 | 2.13 | 12.57 K |
| RMD | Resmed Inc | 18.7251 | 32.38 B | 0.1202 | 0.65 | 1.56 M |
| LVS | Las Vegas Sands | 25.9033 | 29.94 B | 0.3548 | 1.39 | 5.01 M |
| FTS | Fortis Inc | 12.3135 | 28.96 B | 0.1368 | 1.12 | 1.5 K |
| TPL | Texas Pacific Land Trust | 3.7787 | 24.73 B | 0.0804 | 2.17 | 114.3 K |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 28.6406 | 21.23 B | 0.1724 | 0.61 | 840.91 K |
| TSN | Tyson Foods | 11.5338 | 20.46 B | 0.1423 | 1.25 | 2.19 M |
| LDOS | Leidos Holdings Inc | 27.089 | 18.09 B | 0.4336 | 1.63 | 1.42 M |
| CF | Cf Industries Holdings | 20.3096 | 17.9 B | 0.3291 | 1.65 | 16.4 M |
| WTS | Watts Water Technologies | 25.6232 | 12.83 B | 0.3728 | 1.48 | 445.79 K |
| IAG | Iamgold Corp | 5.7301 | 10.45 B | 0.1379 | 2.47 | 1.26 M |
| TTC | Toro Company | 7.8174 | 9.49 B | 0.4233 | 5.72 | 4.51 M |
| OSK | Oshkosh Truck Corp | 12.6584 | 9.44 B | 0.0644 | 0.51 | 1.02 M |
| FRO | Frontline Ltd | 110.4667 | 9.17 B | 3.3469 | 3.12 | 330.38 K |
| ALV | Autoliv Inc | 18.5242 | 8.94 B | 0.3294 | 1.81 | 623.1 K |
| HRI | Herc Holdings Inc | 25.0504 | 5.8 B | 0.4143 | 1.68 | 1.76 M |
| PIPR | Piper Jaffray Companies | 6.3844 | 5.17 B | 0.0652 | 1.03 | 1.36 M |
| MUR | Murphy Oil Corp | 43.3983 | 4.96 B | 0.3823 | 0.89 | 2.16 M |
| AKO-B | Embotelladora Andina S.A | 6.8784 | 4.85 B | 0.0612 | 0.9 | 22.46 K |
| CNK | Cinemark Holdings Inc | 9.8548 | 4.33 B | 0.3426 | 3.6 | 1.62 M |
| GRTUF | GRTUF | 9.4812 | 3.98 B | 0.0752 | 0.8 | 30.7 K |
| AKO-A | Embotelladora Andina S.A | 7.0126 | 3.75 B | 0.1079 | 1.56 | 26.91 K |
| CVI | Cvr Energy Inc | 3.5042 | 3.54 B | 0.1459 | 4.34 | 468.8 K |
| LRN | Stride Inc | 24.05 | 3.46 B | 0.45 | 1.91 | 23.87 K |
| BHC | Bausch Health Companies Inc | 9.0701 | 2.43 B | 0.2315 | 2.62 | 971.98 K |
| NMM | Navios Maritime Partners LP | 60.6325 | 2.33 B | 1.1478 | 1.93 | 913 |
| HCI | Homeowners Choice | 3.8501 | 2.29 B | 0.2429 | 6.73 | 40.47 K |
| SPB | Spectrum Brands Holdings Inc | 31.5408 | 2.07 B | 0.6202 | 2.01 | 1.6 K |
| AGM-A | Federal Agricultural Mortgage Corporation | 11.7299 | 1.79 B | 0.2793 | 2.44 | 100 |
| WOLF | Wolfspeed | 22.7795 | 1.65 B | 0.50 | 2.24 | 1.07 M |
| PBT | Permian Basin Royalty Trust | 8.4829 | 1.52 B | 0.3983 | 4.93 | 827 K |
| NBR | Nabors Industries | 1474.1949 | 1.39 B | 12.9314 | 0.88 | 94.49 K |
| LEG | Leggett & Platt Inc | 10.4777 | 1.32 B | 0.2042 | 1.99 | 4.37 M |
| MYE | Myers Industries | 7.2759 | 1.24 B | 0.0702 | 0.97 | 186.7 K |
| MUX | Mcewen Mining Inc | 11.9403 | 1.12 B | 0.2799 | 2.4 | 43.3 K |
| EDN | Empresa Distribuidora Y Comercializadora ADR | 10.08 | 1.1 B | 0.17 | 1.72 | 18.3 K |
| UTL | Unitil Corp | 13.3866 | 994.99 M | 0.0991 | 0.75 | 3.3 K |
| GAM-PB | General American Investors Company Inc. | 8.1228 | 849.18 M | 0.0667 | 0.83 | 3.9 K |
| CRD-A | Crawford & Company | 5.3267 | 632.49 M | 0.2276 | 4.46 | 21.2 K |
| EGY | Vaalco Energy Inc | 6.0677 | 608.01 M | 0.0406 | 0.67 | 488.1 K |
| RGR | Sturm Ruger & Company | 3.7772 | 601.9 M | 0.0313 | 0.84 | 148.95 K |
| CRD-B | Crawford & Company | 7.9773 | 593.47 M | 0.2725 | 3.54 | 99.5 K |
| CSV | Carriage Services | 3.9215 | 578.75 M | 0.1434 | 3.8 | 43.7 K |
| VKQ | Invesco Muni Trust | 4.6136 | 547.82 M | 0.0402 | 0.88 | 100.5 K |
| OIS | Oil States International | 30.8385 | 538.68 M | 0.457 | 1.5 | 742.56 K |
| IQI | Invesco Quality Muni Income Trust | 4.0223 | 537.83 M | 0.0308 | 0.77 | 13.1 K |
| BLW | Blackrock Ltd Duration Income Trust | 3.5175 | 508.49 M | 0.0242 | 0.69 | 63.6 K |
| KTF | Scudder Municiple Income Trust | 3.5384 | 352.26 M | 0.0343 | 0.98 | 40.3 K |
| KWY | Kingsway Corporation | 31.0345 | 284.54 M | 0.2695 | 0.88 | 5.78 K |
| KFS | Kingsway Financial Services | 31.0343 | 280.95 M | 0.2696 | 0.88 | 5.76 K |
| MBI | MBIA Inc | 4.7243 | 263.76 M | 0.2748 | 6.18 | 11.91 M |
| USNA | Usana Health Sciences Inc | 18.245 | 247.03 M | 0.785 | 4.5 | 461.19 K |
| ARL | American Realty Investors | 7.95 | 242.6 M | 0.04 | 0.51 | 12.7 K |
| EBS | Emergent Biosolutions | 10.96 | 235.34 M | 0.2667 | 2.49 | 222.21 K |
| SRI | Stoneridge Inc | 14.18 | 205.08 M | 0.10 | 0.71 | 174.18 K |
| MPV | Massmutual Participation Investors | 3.2246 | 175.39 M | 0.0203 | 0.63 | 8 K |
| SJT | San Juan Basin Royalty Trust | 12.6754 | 130.97 M | 0.2276 | 1.83 | 134.7 K |
| MED | Medifast Inc | 6.3133 | 127.91 M | 0.1287 | 2.08 | 228.5 K |
| ACR | Acres Commercial Realty Corp | 14.077 | 101.62 M | 0.2432 | 1.76 | 10.97 K |
| CRT | Cross Timbers Royalty Trust | 11.4569 | 62.22 M | 0.317 | 2.85 | 21.2 K |
| BESS | Bimergen Energy Corporation | 67.20 | 25.91 M | 25.20 | 60 | 72 |
| BHV | Blackrock Virginia Muni Trust | 8.1861 | 20.17 M | 0.1303 | 1.62 | 6.4 K |
| ENFY | Enlightify Inc. | 33.7909 | 3.15 K | 1.7182 | 5.36 | 483 |
| CBAN | Colony Bankcorp Inc | 8.2357 | 0.285 | 3.58 | 200 | |
| EPR-PC | EPR Properties | 6.6834 | 0.1993 | 3.07 | 258 | |
| PYT | Pplus Trust | 6.1681 | 0.1787 | 2.98 | 1.4 K | |
| GJO | Strats Sm Trust For Wal-Mart Stores Inc Securiti | 12.2012 | 0.2356 | 1.97 | 6 K | |
| SCCC | Sachem Capital Corp. 7.75% Note | 159.1581 | 2.8087 | 1.8 | 74.1 K | |
| DDT | Dillard's | 3.3298 | 0.0439 | 1.34 | 4.62 K | |
| FLG-PU | Flagstar Financial, Inc. Bifurc | 15.4823 | 0.1445 | 0.94 | 672 | |
| GAM-P-B | General American Investors Company Inc. Cumulative Preferred Stock | 12.8473 | 0.1053 | 0.83 | 3.9 K | |
| GRP-U | Granite Real Estate Investment Trust | 9.7847 | 0.0776 | 0.8 | 30.7 K | |
| GS-P-A | Goldman Sachs Group Inc. (The) Depositary Shares Series A | 9.7432 | 0.0565 | 0.58 | 25.76 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WRG | Western Energy Services Corp | 1440.00 | 288.00 | 25 | 3 | |
| MSCL | Satellos Bioscience Inc | 108.00 | 12.00 | 12.5 | 4 | |
| ATX | ATEX Resources Inc. | 27.00 | 3.00 | 12.5 | 185 | |
| VLE | Valeura Energy Inc | 6.00 | 0.50 | 9.09 | 10.85 K | |
| PNP | Pinetree Capital Ltd | 332.00 | 26.00 | 8.5 | 2.98 K | |
| FTU | US Financial 15 Split Corp | 4.7203 | 0.2783 | 6.27 | 49 | |
| SOIL | Saturn Oil and Gas Inc | 3.60 | 0.20 | 5.88 | 1.8 K | |
| CSCI | Cosciens Biopharma Inc | 70800.00 | 3600.00 | 5.36 | 0 | |
| FLNT | Flint Corp | 121.2467 | 5.4934 | 4.75 | 5.54 K | |
| BU | Burcon Nutrascience Corp | 111.6625 | 4.1356 | 3.85 | 840 | |
| IMG | Iamgold Corp | 5.9694 | 0.2113 | 3.67 | 1.11 M | |
| PHX | Phx Energy Services Corp | 5.4146 | 0.1852 | 3.54 | 12.98 K | |
| CJT | Cargojet Inc | 4.0826 | 0.1237 | 3.12 | 31.9 K | |
| AIF | Altus Group Ltd | 7.2284 | 0.2133 | 3.04 | 2.3 K | |
| BHC | Bausch Health Companies Inc | 9.6516 | 0.2526 | 2.69 | 1.03 M | |
| XMF-A | M Split Corp | 8.7119 | 0.2216 | 2.61 | 2.31 K | |
| CSW-B | Corby Spirit and Wine Limited | 6.2424 | 0.1456 | 2.39 | 300 | |
| NPI | Northland Power Inc | 3.8954 | 0.0897 | 2.36 | 36.32 K | |
| DSG | Descartes Sys | 3.58 | 0.08 | 2.29 | 12.31 K | |
| AEM | Agnico Eagle Mines Ltd | 45.0858 | 1.0019 | 2.27 | 666.95 K | |
| LUG | Lundin Gold Inc | 16.1683 | 0.3404 | 2.15 | 1 K | |
| PTM | Platinum Group Metals Ltd | 241.00 | 5.00 | 2.12 | 183 | |
| POW-PC | Power Corporation of Canada Pref C | 8.4585 | 0.175 | 2.11 | 1.39 K | |
| TCW | Trican Well | 12.7353 | 0.2618 | 2.1 | 186.49 K | |
| AAV | Advantage Oil & Gas Ltd | 10.3215 | 0.1895 | 1.87 | 79.44 K | |
| KEY | Keyera Corp | 3.5086 | 0.0626 | 1.82 | 706.91 K | |
| POU | Paramount Resources Ltd | 5.9523 | 0.1058 | 1.81 | 75.07 K | |
| IFP | Interfor Corp | 4.9864 | 0.0845 | 1.72 | 14.6 K | |
| PBL | Pollard Banknote Ltd | 4.4405 | 0.0751 | 1.72 | 1 K | |
| TGO | Terago Inc | 4.78 | 0.08 | 1.7 | 200 | |
| LNF | Leons Furniture | 6.146 | 0.1025 | 1.7 | 8.8 K | |
| WCN | Waste Connections Inc | 18.5123 | 0.3054 | 1.68 | 327.83 K | |
| EFR | Energy Fuels Inc | 31.50 | 0.50 | 1.61 | 2.2 K | |
| CTC | Canadian Tire Corp Ltd | 45.9419 | 0.7221 | 1.6 | 375 | |
| AIM | Aimia Inc | 14.3924 | 0.2257 | 1.59 | 408.9 K | |
| CIGI | Colliers International Group Inc | 9.6191 | 0.1485 | 1.57 | 300.62 K | |
| SGY | Surge Energy Inc | 17.0334 | 0.2523 | 1.5 | 35 | |
| UTC-C | Utility Corp Cl C (UTC-C | 11.6701 | 0.1556 | 1.35 | 1.2 K | |
| LGD | Liberty Gold Corp | 12.44 | 0.16 | 1.3 | 25.76 K | |
| WJX | Wajax Corp | 10.1464 | 0.1287 | 1.28 | 79.24 K | |
| WFG | West Fraser Timber CO Ltd | 15.6434 | 0.1982 | 1.28 | 290.8 K | |
| VLN | Velan Inc Sv | 8.756 | 0.1104 | 1.28 | 26.2 K | |
| CEF | Sprott Physical Gold Silver Trust | 11.0803 | 0.139 | 1.27 | 76.04 K | |
| POW-PD | Power Corporation of Canada Pref D | 7.7914 | 0.096 | 1.25 | 3.95 K | |
| MRE | Martinrea International Inc | 5.4965 | 0.0654 | 1.2 | 78.35 K | |
| FSY | Forsys Metals Corp | 4.30 | 0.05 | 1.18 | 203.05 K | |
| POW-PB | Power Corporation of Canada Pref B | 7.8682 | 0.0899 | 1.16 | 4.63 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 7.4433 | 0.0847 | 1.15 | 34.94 K | |
| ESI | Ensign Energy Services Inc | 5.9038 | 0.0666 | 1.14 | 316.24 K | |
| USA | Americas Silver Corp | 27.60 | 0.30 | 1.1 | 2.79 K | |
| BLX | Boralex Inc | 8.8973 | 0.0965 | 1.1 | 6.33 K | |
| ALA | AltaGas Ltd | 8.7094 | 0.0934 | 1.08 | 61.99 K | |
| GRT-UN | Granite Real Estate Investment Trust | 8.7176 | 0.0905 | 1.05 | 3.74 K | |
| BLDP | Ballard Power Systems Inc | 4.82 | 0.05 | 1.05 | 43.84 K | |
| RCI-A | Rogers Communications Inc | 21.7086 | 0.2144 | 1 | 1.21 K | |
| RFA | RFA Financial Inc. | 27.8217 | 0.2706 | 0.98 | 4.86 K | |
| BCE-PC | BCE Inc Pref AC | 8.8573 | 0.085 | 0.97 | 4.5 K | |
| MPVD | Mountain Province Diamonds Inc | 3.0214 | 0.0281 | 0.94 | 4.56 K | |
| WN-PC | George Weston Ser 3 Prf | 6.783 | 0.062 | 0.92 | 3.95 K | |
| ELD | Eldorado Gold | 38.8926 | 0.3365 | 0.87 | 2.54 M | |
| WSP | WSP Global Inc | 13.5766 | 0.1125 | 0.84 | 5.73 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 8.0123 | 0.0623 | 0.78 | 8.41 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.1721 | 0.0318 | 0.77 | 14.69 K | |
| CKI | Clarke Inc | 3.8085 | 0.0278 | 0.74 | 23.6 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 8.0887 | 0.0581 | 0.72 | 3.27 K | |
| NWC | The North West Company Inc | 6.2136 | 0.0425 | 0.69 | 99.09 K | |
| PIC-PA | Premium Income Corp Pref A | 4.9525 | 0.0338 | 0.69 | 2.23 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.9314 | 0.0268 | 0.69 | 4.05 K | |
| BCE-PZ | Bce Inc Pref Z | 9.0229 | 0.0555 | 0.62 | 4.36 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.3991 | 0.0205 | 0.61 | 2.2 K | |
| ENB-PA | Enbridge Inc Pref A | 8.6956 | 0.0513 | 0.59 | 3 K | |
| KEI | Kolibri Global Energy Inc | 17.50 | 0.10 | 0.57 | 6.53 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 7.2524 | 0.0394 | 0.55 | 3.64 K | |
| EDV | Endeavour Mining Corp | 44.8417 | 0.2308 | 0.52 | 1.62 K | |
| FFH | Fairfax Financial Holdings Ltd | 162.0362 | 0.8257 | 0.51 | 42.72 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ECXJ | CXJ Group Co. Limited | 290.00 | 138.09 M | 2.00 | 0.69 | 100 |
| JDNRF | Jayden Resources Inc. | 4.4275 | 2.32 M | 0.5637 | 14.59 | 1.09 K |
| BYOC | Beyond Commerce Inc | 3.10 | 1.68 M | 0.10 | 3.33 | 5 K |
| NEOM | NeoMedia Technologies Inc | 6.30 | 508.84 K | 0.30 | 5 | 1.99 K |
| ZAAG | ZA Group Inc | 125000.00 | 73.57 K | 8750.00 | 7.53 | 1 K |
| WDBG | Woodbrook Group Holdings Inc | 3603.6035 | 70.27 K | 360.3604 | 11.11 | 0 |
| LGBI | Cannabiz Mobile Inc | 26.40 | 64.81 K | 3.60 | 15.79 | 17 |
| XDSL | mPhase Technologies Inc | 314.50 | 16.8 K | 31.00 | 10.93 | 468 |
| XLWH | Xinliwang International Holdings Company Ltd | 1200.00 | 10.92 K | 230.00 | 23.71 | 10 |
| ESNC | EnSync Inc | 19.10 | 6.81 K | 0.35 | 1.87 | 481 |
| SGMD | Sugarmade Inc | 168.00 | 6.6 K | 64.00 | 61.54 | 19 |
| STTO | SITO Mobile Ltd. | 40.50 | 5.13 K | 0.50 | 1.25 | 6 |
| NWCI | NewCardio Inc | 4.22 | 3.31 K | 0.03 | 0.72 | 12.27 K |
| TIXC | Tix Corporation | 3.3799 | 2.36 K | 0.1092 | 3.34 | 136.88 K |
| DOMR | Dominion Resources Black Warrior Trust | 12.656 | 785 | 0.1011 | 0.81 | 50.27 K |
| SPDC | Speed Commerce Inc | 25.92 | 603 | 0.16 | 0.62 | 803 |
| PARD | Poniard Pharmaceuticals Inc | 170.00 | 149 | 3.20 | 1.92 | 1.31 K |
| ARYC | Arrayit Corporation | 4.47 | 1.47 | 49 | 16 K | |
| ASFX | American Scientific Resources Incorporated | 4.20 | 1.00 | 31.25 | 12.2 M | |
| ITVI | Interact-TV Inc | 180000.00 | 30000.00 | 20 | 0 | |
| COWI | CoroWare Inc | 7200.00 | 1200.00 | 20 | 1 | |
| PLPL | Plandaí Biotechnology Inc | 30.00 | 2.00 | 7.14 | 0 | |
| HOKUQ | Hoku Corporation | 5.94 | 0.26 | 4.58 | 345.18 K | |
| BAJFF | Camrova Resources Inc | 17.28 | 0.40 | 2.37 | 1.58 K | |
| NKRSF | Niko Resources Ltd | 77.2514 | 1.7786 | 2.36 | 41.47 K | |
| ACUS | Acusphere Inc | 4.76 | 0.06 | 1.28 | 14.46 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOON | Blue Moon Metals Inc | 20.00 | 5.00 | 33.33 | 155 | |
| ID | Identillect Technologies Corp | 12.00 | 3.00 | 33.33 | 150 | |
| KORE | KORE Mining Ltd | 20.00 | 5.00 | 33.33 | 20 | |
| IMR | iMetal Resources Inc | 375.00 | 75.00 | 25 | 30 | |
| CN | Condor Resources Inc | 3.10 | 0.60 | 24 | 4.42 K | |
| ADD | Arctic Star Exploration Corp | 26.40 | 4.80 | 22.22 | 5.7 K | |
| JEC | Jura Energy Corporation | 4.60 | 0.80 | 21.05 | 25.2 K | |
| NL | Northern Lion Gold Corp | 4.48 | 0.64 | 16.67 | 1.64 K | |
| SR | Strategic Resources Inc | 36.00 | 4.50 | 14.29 | 363 | |
| LCE | Century Lithium Corp. | 3.40 | 0.40 | 13.33 | 23.21 K | |
| JDN | Jayden Resources Inc | 5.10 | 0.60 | 13.33 | 2 K | |
| KG | Klondike Gold Corp | 6.75 | 0.75 | 12.5 | 90 K | |
| CBI | Colibri Resource Corporation | 6.75 | 0.75 | 12.5 | 247 | |
| MQM | Metalquest Mining Inc. | 3.9375 | 0.375 | 10.53 | 14.05 K | |
| FUSE | Fuse Cobalt Inc | 110.00 | 10.00 | 10 | 25 | |
| SYH | Skyharbour Resources Ltd | 4.80 | 0.40 | 9.09 | 362.94 K | |
| REVX | Rev Exploration Corp. | 13.00 | 1.00 | 8.33 | 103 | |
| BRON | Bronco Resources Corp. | 52.00 | 4.00 | 8.33 | 75 | |
| SILV | Silver Valley Metals Corp. | 8.91 | 0.675 | 8.2 | 54.5 K | |
| AZR | Azarga Metals Corp | 270.00 | 20.00 | 8 | 34.58 K | |
| AXL | Arrow Exploration Corp | 29.0598 | 1.7094 | 6.25 | 20 K | |
| KNG | Kingsmen Resources Ltd | 5.76 | 0.32 | 5.88 | 844 | |
| ILI | Infinite Ore Corp | 7.60 | 0.40 | 5.56 | 2.27 K | |
| SIEN | Sienna Resources Inc. | 9.50 | 0.50 | 5.56 | 76.8 K | |
| BEA | Belmont Resources Inc | 6.40 | 0.32 | 5.26 | 10 K | |
| CTA | Centaurus Energy Inc | 210.00 | 10.00 | 5 | 10 | |
| TUK | Tuktu Resources Ltd. | 3.36 | 0.16 | 5 | 2.38 K | |
| WMK | Whitemud Resources Inc | 5.75 | 0.25 | 4.55 | 2.73 K | |
| EMR | Emgold Mining Corporation | 115.00 | 5.00 | 4.55 | 1.1 K | |
| LPS | Legend Power Systems Inc | 3.90 | 0.15 | 4 | 4.34 K | |
| HAN | Hannan Metals Ltd | 10.80 | 0.40 | 3.85 | 25 | |
| KIP | Kiplin Metals Inc | 445.50 | 16.20 | 3.77 | 116.5 K | |
| MAX | Max Resource Corp | 34.80 | 1.20 | 3.57 | 83 | |
| POND | Pond Technologies Holdings Inc | 12.5694 | 0.4166 | 3.43 | 400 | |
| VLC | Velocity Minerals Ltd | 24.80 | 0.80 | 3.33 | 250 | |
| BQE | BQE Water Inc | 315.00 | 10.00 | 3.28 | 81.36 K | |
| NBY | Niobay Metals Inc | 5.25 | 0.15 | 2.94 | 53.37 K | |
| SC-H | Serrano Resources Ltd | 19.00 | 0.50 | 2.7 | 1.27 K | |
| CAMB | Cambria Gold Mines Inc. | 20.00 | 0.50 | 2.56 | 91 K | |
| BM | BC Moly Ltd. | 4.00 | 0.10 | 2.56 | 2.31 K | |
| LA | Los Andes Copper Ltd | 4.50 | 0.10 | 2.27 | 159.5 K | |
| WEC | Winchester Equity Corporation | 18.40 | 0.40 | 2.22 | 3.04 K |